date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2015-01-28,0.45,0.55,0.4,0.55,39302,5625.0,6875.0,5000.0,6875.0,3.14416,0.0,1.0
2015-01-29,0.47,0.47,0.32,0.32,51800,5875.0,5875.0,4000.0,4000.0,4.144,0.0,1.0
2015-01-30,0.41,0.45,0.41,0.45,770,5125.0,5625.0,5125.0,5625.0,0.0616,0.0,1.0
2015-02-02,0.4,0.4,0.4,0.4,10000,5000.0,5000.0,5000.0,5000.0,0.8,0.0,1.0
2015-02-03,0.3,0.35,0.3,0.35,25510,3750.0,4375.0,3750.0,4375.0,2.0408,0.0,1.0
2015-02-04,0.28,0.3,0.28,0.3,38300,3500.0,3750.0,3500.0,3750.0,3.064,0.0,1.0
2015-02-05,0.272,0.272,0.25,0.272,26145,3400.0,3400.0,3125.0,3400.0,2.0916,0.0,1.0
2015-02-06,0.35,0.35,0.25,0.25,6000,4375.0,4375.0,3125.0,3125.0,0.48,0.0,1.0
2015-02-09,0.35,0.35,0.35,0.35,1000,4375.0,4375.0,4375.0,4375.0,0.08,0.0,1.0
2015-02-10,0.255,0.255,0.255,0.255,1000,3187.5,3187.5,3187.5,3187.5,0.08,0.0,1.0
2015-02-11,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-02-12,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-02-13,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-02-17,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-02-18,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-02-19,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-02-20,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-02-23,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-02-24,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-02-25,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-02-26,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-02-27,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2015-03-02,0.25,0.25,0.25,0.25,1500,3125.0,3125.0,3125.0,3125.0,0.12,0.0,1.0
2015-03-03,0.26,0.26,0.26,0.26,1000,3250.0,3250.0,3250.0,3250.0,0.08,0.0,1.0
2015-03-04,0.26,0.26,0.26,0.26,0,3250.0,3250.0,3250.0,3250.0,0,0.0,1.0
2015-03-05,0.26,0.26,0.26,0.26,0,3250.0,3250.0,3250.0,3250.0,0,0.0,1.0
2015-03-06,0.26,0.26,0.26,0.26,0,3250.0,3250.0,3250.0,3250.0,0,0.0,1.0
2015-03-09,0.26,0.26,0.26,0.26,0,3250.0,3250.0,3250.0,3250.0,0,0.0,1.0
2015-03-10,0.26,0.26,0.26,0.26,0,3250.0,3250.0,3250.0,3250.0,0,0.0,1.0
2015-03-11,0.26,0.26,0.26,0.26,0,3250.0,3250.0,3250.0,3250.0,0,0.0,1.0
2015-03-12,0.26,0.26,0.26,0.26,0,3250.0,3250.0,3250.0,3250.0,0,0.0,1.0
2015-03-13,0.26,0.26,0.26,0.26,0,3250.0,3250.0,3250.0,3250.0,0,0.0,1.0
2015-03-16,0.25,0.25,0.25,0.25,8000,3125.0,3125.0,3125.0,3125.0,0.64,0.0,1.0
2015-03-17,0.31,0.35,0.31,0.35,1500,3875.0,4375.0,3875.0,4375.0,0.12,0.0,1.0
2015-03-18,0.31,0.31,0.31,0.31,0,3875.0,3875.0,3875.0,3875.0,0,0.0,1.0
2015-03-19,0.31,0.31,0.31,0.31,0,3875.0,3875.0,3875.0,3875.0,0,0.0,1.0
2015-03-20,0.31,0.31,0.31,0.31,0,3875.0,3875.0,3875.0,3875.0,0,0.0,1.0
2015-03-23,0.22,0.22,0.22,0.22,200,2750.0,2750.0,2750.0,2750.0,0.016,0.0,1.0
2015-03-24,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2015-03-25,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2015-03-26,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2015-03-27,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2015-03-30,0.34,0.34,0.34,0.34,5000,4250.0,4250.0,4250.0,4250.0,0.4,0.0,1.0
2015-03-31,0.24,0.24,0.24,0.24,100,3000.0,3000.0,3000.0,3000.0,0.008,0.0,1.0
2015-04-01,0.24,0.24,0.24,0.24,0,3000.0,3000.0,3000.0,3000.0,0,0.0,1.0
2015-04-02,0.24,0.24,0.24,0.24,0,3000.0,3000.0,3000.0,3000.0,0,0.0,1.0
2015-04-06,0.24,0.24,0.24,0.24,0,3000.0,3000.0,3000.0,3000.0,0,0.0,1.0
2015-04-07,0.24,0.24,0.24,0.24,0,3000.0,3000.0,3000.0,3000.0,0,0.0,1.0
2015-04-08,0.24,0.24,0.24,0.24,0,3000.0,3000.0,3000.0,3000.0,0,0.0,1.0
2015-04-09,0.24,0.24,0.24,0.24,0,3000.0,3000.0,3000.0,3000.0,0,0.0,1.0
2015-04-10,0.14,0.24,0.13,0.24,52800,1750.0,3000.0,1625.0,3000.0,4.224,0.0,1.0
2015-04-13,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-14,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-15,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-16,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-17,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-20,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-21,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-22,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-23,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-24,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-27,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-28,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-04-29,0.2,0.425,0.2,0.29,8700,2500.0,5312.5,2500.0,3625.0,0.696,0.0,1.0
2015-04-30,0.2,0.2,0.2,0.2,25000,2500.0,2500.0,2500.0,2500.0,2,0.0,1.0
2015-05-01,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-04,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-05,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-06,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-07,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-08,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-11,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-12,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-13,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-14,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-15,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-18,0.2,0.2,0.2,0.2,3000,2500.0,2500.0,2500.0,2500.0,0.24,0.0,1.0
2015-05-19,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-20,0.2,0.2,0.2,0.2,250,2500.0,2500.0,2500.0,2500.0,0.02,0.0,1.0
2015-05-21,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-22,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-26,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-27,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-28,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-05-29,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-06-01,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-06-02,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-06-03,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-06-04,0.17,0.17,0.17,0.17,120,2125.0,2125.0,2125.0,2125.0,0.0096,0.0,1.0
2015-06-05,0.17,0.17,0.17,0.17,0,2125.0,2125.0,2125.0,2125.0,0,0.0,1.0
2015-06-08,0.17,0.17,0.17,0.17,0,2125.0,2125.0,2125.0,2125.0,0,0.0,1.0
2015-06-09,0.17,0.17,0.17,0.17,0,2125.0,2125.0,2125.0,2125.0,0,0.0,1.0
2015-06-10,0.17,0.17,0.17,0.17,0,2125.0,2125.0,2125.0,2125.0,0,0.0,1.0
2015-06-11,0.17,0.17,0.17,0.17,0,2125.0,2125.0,2125.0,2125.0,0,0.0,1.0
2015-06-12,0.17,0.17,0.17,0.17,0,2125.0,2125.0,2125.0,2125.0,0,0.0,1.0
2015-06-15,0.17,0.17,0.17,0.17,0,2125.0,2125.0,2125.0,2125.0,0,0.0,1.0
2015-06-16,0.214,0.214,0.214,0.214,1000,2675.0,2675.0,2675.0,2675.0,0.08,0.0,1.0
2015-06-17,0.214,0.214,0.214,0.214,0,2675.0,2675.0,2675.0,2675.0,0,0.0,1.0
2015-06-18,0.214,0.214,0.214,0.214,0,2675.0,2675.0,2675.0,2675.0,0,0.0,1.0
2015-06-19,0.214,0.214,0.214,0.214,0,2675.0,2675.0,2675.0,2675.0,0,0.0,1.0
2015-06-22,0.214,0.214,0.214,0.214,0,2675.0,2675.0,2675.0,2675.0,0,0.0,1.0
2015-06-23,0.214,0.214,0.214,0.214,0,2675.0,2675.0,2675.0,2675.0,0,0.0,1.0
2015-06-24,0.214,0.214,0.214,0.214,0,2675.0,2675.0,2675.0,2675.0,0,0.0,1.0
2015-06-25,0.214,0.214,0.214,0.214,0,2675.0,2675.0,2675.0,2675.0,0,0.0,1.0
2015-06-26,0.214,0.214,0.214,0.214,0,2675.0,2675.0,2675.0,2675.0,0,0.0,1.0
2015-06-29,0.25,0.25,0.17,0.17,5000,3125.0,3125.0,2125.0,2125.0,0.4,0.0,1.0
2015-06-30,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2015-07-01,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2015-07-02,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2015-07-06,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2015-07-07,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2015-07-08,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2015-07-09,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2015-07-10,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2015-07-13,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2015-07-14,0.14,0.14,0.14,0.14,1500,1750.0,1750.0,1750.0,1750.0,0.12,0.0,1.0
2015-07-15,0.14,0.14,0.14,0.14,0,1750.0,1750.0,1750.0,1750.0,0,0.0,1.0
2015-07-16,0.3,0.3,0.3,0.3,1000,3750.0,3750.0,3750.0,3750.0,0.08,0.0,1.0
2015-07-17,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2015-07-20,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2015-07-21,0.18,0.18,0.18,0.18,500,2250.0,2250.0,2250.0,2250.0,0.04,0.0,1.0
2015-07-22,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2015-07-23,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2015-07-24,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2015-07-27,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2015-07-28,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2015-07-29,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2015-07-30,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2015-07-31,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2015-08-03,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2015-08-04,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2015-08-05,0.18,0.18,0.02,0.02,1300,2250.0,2250.0,250.0,250.0,0.104,0.0,1.0
2015-08-06,0.38,0.38,0.38,0.38,1000,4750.0,4750.0,4750.0,4750.0,0.08,0.0,1.0
2015-08-07,0.38,0.38,0.38,0.38,0,4750.0,4750.0,4750.0,4750.0,0,0.0,1.0
2015-08-10,0.38,0.38,0.38,0.38,0,4750.0,4750.0,4750.0,4750.0,0,0.0,1.0
2015-08-11,0.2,0.22249,0.2,0.22249,6200,2500.0,2781.125,2500.0,2781.125,0.496,0.0,1.0
2015-08-12,0.2,0.2,0.2,0.2,8200,2500.0,2500.0,2500.0,2500.0,0.656,0.0,1.0
2015-08-13,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-14,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-17,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-18,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-19,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-20,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-21,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-24,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-25,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-26,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-27,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-28,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-08-31,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-09-01,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-09-02,0.12,0.17,0.12,0.17,17500,1500.0,2125.0,1500.0,2125.0,1.4,0.0,1.0
2015-09-03,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-04,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-08,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-09,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-10,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-11,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-14,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-15,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-16,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-17,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-18,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-21,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-22,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-23,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-09-24,0.2,0.2,0.2,0.2,400,2500.0,2500.0,2500.0,2500.0,0.032,0.0,1.0
2015-09-25,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-09-28,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-09-29,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-09-30,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-01,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-02,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-05,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-06,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-07,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-08,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-09,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-12,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-13,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-14,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-15,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-16,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-19,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-20,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-21,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-22,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-23,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-26,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-27,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-28,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-29,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-10-30,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-02,0.2,0.2,0.2,0.2,25,2500.0,2500.0,2500.0,2500.0,0.002,0.0,1.0
2015-11-03,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-04,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-05,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-06,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-09,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-10,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-11,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-12,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-13,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-16,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-17,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-18,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-19,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-20,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-23,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-24,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-25,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-27,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2015-11-30,0.12,0.12,0.12,0.12,300,1500.0,1500.0,1500.0,1500.0,0.024,0.0,1.0
2015-12-01,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-02,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-03,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-04,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-07,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-08,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-09,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-10,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-11,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-14,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-15,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-16,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-17,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-18,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-21,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-22,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-23,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-24,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-28,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-29,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2015-12-30,0.12,0.12,0.12,0.12,2000,1500.0,1500.0,1500.0,1500.0,0.16,0.0,1.0
2015-12-31,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-04,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-05,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-06,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-07,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-08,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-11,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-12,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-13,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-14,0.121,0.121,0.121,0.121,100,1512.5,1512.5,1512.5,1512.5,0.008,0.0,1.0
2016-01-15,0.121,0.121,0.121,0.121,0,1512.5,1512.5,1512.5,1512.5,0,0.0,1.0
2016-01-19,0.121,0.121,0.121,0.121,0,1512.5,1512.5,1512.5,1512.5,0,0.0,1.0
2016-01-20,0.121,0.121,0.121,0.121,0,1512.5,1512.5,1512.5,1512.5,0,0.0,1.0
2016-01-21,0.12,0.12,0.12,0.12,12500,1500.0,1500.0,1500.0,1500.0,1,0.0,1.0
2016-01-22,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-25,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-26,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-27,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-28,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-01-29,0.1,0.1,0.1,0.1,250,1250.0,1250.0,1250.0,1250.0,0.02,0.0,1.0
2016-02-01,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-02,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-03,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-04,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-05,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-08,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-09,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-10,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-11,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-12,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-16,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-17,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-18,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-19,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-22,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-23,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-24,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-25,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-26,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-02-29,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-03-01,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-03-02,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-03-03,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-03-04,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-03-07,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-03-08,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-03-09,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-03-10,0.1,0.1,0.1,0.1,0,1250.0,1250.0,1250.0,1250.0,0,0.0,1.0
2016-03-11,0.1001,0.1001,0.1001,0.1001,1000,1251.25,1251.25,1251.25,1251.25,0.08,0.0,1.0
2016-03-14,0.1001,0.1001,0.1001,0.1001,0,1251.25,1251.25,1251.25,1251.25,0,0.0,1.0
2016-03-15,0.1001,0.1001,0.1001,0.1001,0,1251.25,1251.25,1251.25,1251.25,0,0.0,1.0
2016-03-16,0.1001,0.1001,0.1001,0.1001,0,1251.25,1251.25,1251.25,1251.25,0,0.0,1.0
2016-03-17,0.1001,0.1001,0.1001,0.1001,0,1251.25,1251.25,1251.25,1251.25,0,0.0,1.0
2016-03-18,0.1001,0.1001,0.1001,0.1001,0,1251.25,1251.25,1251.25,1251.25,0,0.0,1.0
2016-03-21,0.1001,0.1001,0.1001,0.1001,0,1251.25,1251.25,1251.25,1251.25,0,0.0,1.0
2016-03-22,0.1001,0.1001,0.1001,0.1001,0,1251.25,1251.25,1251.25,1251.25,0,0.0,1.0
2016-03-23,0.1001,0.1001,0.1001,0.1001,0,1251.25,1251.25,1251.25,1251.25,0,0.0,1.0
2016-03-24,0.1001,0.1001,0.1001,0.1001,0,1251.25,1251.25,1251.25,1251.25,0,0.0,1.0
2016-03-28,0.1001,0.1001,0.1001,0.1001,0,1251.25,1251.25,1251.25,1251.25,0,0.0,1.0
2016-03-29,0.19,0.2,0.19,0.2,10000,2375.0,2500.0,2375.0,2500.0,0.8,0.0,1.0
2016-03-30,0.19,0.19,0.19,0.19,0,2375.0,2375.0,2375.0,2375.0,0,0.0,1.0
2016-03-31,0.19,0.19,0.19,0.19,0,2375.0,2375.0,2375.0,2375.0,0,0.0,1.0
2016-04-01,0.19,0.19,0.19,0.19,0,2375.0,2375.0,2375.0,2375.0,0,0.0,1.0
2016-04-04,0.19,0.19,0.19,0.19,0,2375.0,2375.0,2375.0,2375.0,0,0.0,1.0
2016-04-05,0.06,0.158,0.06,0.158,1900,750.0,1975.0,750.0,1975.0,0.152,0.0,1.0
2016-04-06,0.06,0.06,0.06,0.06,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2016-04-07,0.06,0.06,0.06,0.06,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2016-04-08,0.06,0.06,0.06,0.06,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2016-04-11,0.06,0.06,0.06,0.06,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2016-04-12,0.06,0.06,0.06,0.06,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2016-04-13,0.06,0.06,0.06,0.06,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2016-04-14,0.06,0.06,0.06,0.06,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2016-04-15,0.06,0.06,0.06,0.06,0,750.0,750.0,750.0,750.0,0,0.0,1.0
2016-04-18,0.172,0.18,0.172,0.18,5200,2150.0,2250.0,2150.0,2250.0,0.416,0.0,1.0
2016-04-19,0.17,0.17,0.17,0.17,1400,2125.0,2125.0,2125.0,2125.0,0.112,0.0,1.0
2016-04-20,0.17,0.17,0.17,0.17,1000,2125.0,2125.0,2125.0,2125.0,0.08,0.0,1.0
2016-04-21,0.17,0.17,0.17,0.17,0,2125.0,2125.0,2125.0,2125.0,0,0.0,1.0
2016-04-22,0.17,0.17,0.17,0.17,0,2125.0,2125.0,2125.0,2125.0,0,0.0,1.0
2016-04-25,0.17,0.17,0.17,0.17,5000,2125.0,2125.0,2125.0,2125.0,0.4,0.0,1.0
2016-04-26,0.17,0.17,0.17,0.17,0,2125.0,2125.0,2125.0,2125.0,0,0.0,1.0
2016-04-27,0.1539,0.1539,0.1539,0.1539,9000,1923.75,1923.75,1923.75,1923.75,0.72,0.0,1.0
2016-04-28,0.1539,0.1539,0.1539,0.1539,0,1923.75,1923.75,1923.75,1923.75,0,0.0,1.0
2016-04-29,0.13,0.13,0.1231,0.1231,30620,1625.0,1625.0,1538.75,1538.75,2.4496,0.0,1.0
2016-05-02,0.13,0.13,0.13,0.13,0,1625.0,1625.0,1625.0,1625.0,0,0.0,1.0
2016-05-03,0.13,0.13,0.13,0.13,0,1625.0,1625.0,1625.0,1625.0,0,0.0,1.0
2016-05-04,0.18,0.18,0.124,0.124,10900,2250.0,2250.0,1550.0,1550.0,0.872,0.0,1.0
2016-05-05,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2016-05-06,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2016-05-09,0.18,0.18,0.18,0.18,0,2250.0,2250.0,2250.0,2250.0,0,0.0,1.0
2016-05-10,0.171,0.171,0.161076,0.161076,5925,2137.5,2137.5,2013.45,2013.45,0.474,0.0,1.0
2016-05-11,0.171,0.171,0.171,0.171,5000,2137.5,2137.5,2137.5,2137.5,0.4,0.0,1.0
2016-05-12,0.171,0.171,0.171,0.171,4000,2137.5,2137.5,2137.5,2137.5,0.32,0.0,1.0
2016-05-13,0.171,0.171,0.171,0.171,0,2137.5,2137.5,2137.5,2137.5,0,0.0,1.0
2016-05-16,0.171,0.171,0.171,0.171,0,2137.5,2137.5,2137.5,2137.5,0,0.0,1.0
2016-05-17,0.171,0.171,0.171,0.171,0,2137.5,2137.5,2137.5,2137.5,0,0.0,1.0
2016-05-18,0.171,0.171,0.171,0.171,0,2137.5,2137.5,2137.5,2137.5,0,0.0,1.0
2016-05-19,0.171,0.171,0.171,0.171,0,2137.5,2137.5,2137.5,2137.5,0,0.0,1.0
2016-05-20,0.171,0.171,0.171,0.171,0,2137.5,2137.5,2137.5,2137.5,0,0.0,1.0
2016-05-23,0.171,0.171,0.171,0.171,0,2137.5,2137.5,2137.5,2137.5,0,0.0,1.0
2016-05-24,0.171,0.171,0.171,0.171,0,2137.5,2137.5,2137.5,2137.5,0,0.0,1.0
2016-05-25,0.171,0.171,0.171,0.171,0,2137.5,2137.5,2137.5,2137.5,0,0.0,1.0
2016-05-26,0.171,0.171,0.171,0.171,0,2137.5,2137.5,2137.5,2137.5,0,0.0,1.0
2016-05-27,0.2,0.2,0.2,0.2,13100,2500.0,2500.0,2500.0,2500.0,1.048,0.0,1.0
2016-05-31,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-01,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-02,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-03,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-06,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-07,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-08,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-09,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-10,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-13,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-14,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-15,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-16,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-17,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-20,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-21,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-06-22,0.25,0.25,0.25,0.25,1000,3125.0,3125.0,3125.0,3125.0,0.08,0.0,1.0
2016-06-23,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-06-24,0.341,0.36,0.341,0.36,2000,4262.5,4500.0,4262.5,4500.0,0.16,0.0,1.0
2016-06-27,0.36,0.36,0.35,0.35,3475,4500.0,4500.0,4375.0,4375.0,0.278,0.0,1.0
2016-06-28,0.36,0.36,0.36,0.36,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2016-06-29,0.36,0.36,0.36,0.36,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2016-06-30,0.36,0.36,0.36,0.36,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2016-07-01,0.36,0.36,0.36,0.36,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2016-07-05,0.36,0.36,0.36,0.36,0,4500.0,4500.0,4500.0,4500.0,0,0.0,1.0
2016-07-06,0.2,0.2,0.2,0.2,8700,2500.0,2500.0,2500.0,2500.0,0.696,0.0,1.0
2016-07-07,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-07-08,0.2,0.2,0.197,0.197,2000,2500.0,2500.0,2462.5,2462.5,0.16,0.0,1.0
2016-07-11,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-07-12,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-07-13,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-07-14,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-07-15,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-07-18,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-07-19,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-07-20,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-07-21,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2016-07-22,0.15,0.17,0.15,0.17,10000,1875.0,2125.0,1875.0,2125.0,0.8,0.0,1.0
2016-07-25,0.1338,0.1338,0.1338,0.1338,5000,1672.5,1672.5,1672.5,1672.5,0.4,0.0,1.0
2016-07-26,0.2,0.2,0.2,0.2,5000,2500.0,2500.0,2500.0,2500.0,0.4,0.0,1.0
2016-07-27,0.12,0.12,0.12,0.12,69950,1500.0,1500.0,1500.0,1500.0,5.596,0.0,1.0
2016-07-28,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-07-29,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-01,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-02,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-03,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-04,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-05,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-08,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-09,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-10,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-11,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-12,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-15,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-16,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-17,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-18,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-19,0.12,0.12,0.12,0.12,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2016-08-22,0.23,0.23,0.23,0.23,5000,2875.0,2875.0,2875.0,2875.0,0.4,0.0,1.0
2016-08-23,0.23,0.23,0.23,0.23,0,2875.0,2875.0,2875.0,2875.0,0,0.0,1.0
2016-08-24,0.23,0.23,0.23,0.23,0,2875.0,2875.0,2875.0,2875.0,0,0.0,1.0
2016-08-25,0.23,0.23,0.23,0.23,0,2875.0,2875.0,2875.0,2875.0,0,0.0,1.0
2016-08-26,0.25,0.3,0.17,0.23,34578,3125.0,3750.0,2125.0,2875.0,2.76624,0.0,1.0
2016-08-29,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-08-30,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-08-31,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-09-01,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-09-02,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-09-06,0.21,0.21,0.21,0.21,4500,2625.0,2625.0,2625.0,2625.0,0.36,0.0,1.0
2016-09-07,0.21,0.21,0.21,0.21,0,2625.0,2625.0,2625.0,2625.0,0,0.0,1.0
2016-09-08,0.25,0.25,0.25,0.25,250,3125.0,3125.0,3125.0,3125.0,0.02,0.0,1.0
2016-09-09,0.3,0.4,0.25,0.25,50530,3750.0,5000.0,3125.0,3125.0,4.0424,0.0,1.0
2016-09-12,0.3,0.3,0.3,0.3,25000,3750.0,3750.0,3750.0,3750.0,2,0.0,1.0
2016-09-13,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2016-09-14,0.25,0.27,0.25,0.27,4500,3125.0,3375.0,3125.0,3375.0,0.36,0.0,1.0
2016-09-15,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-09-16,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-09-19,0.24,0.24,0.24,0.24,6000,3000.0,3000.0,3000.0,3000.0,0.48,0.0,1.0
2016-09-20,0.22,0.24,0.21,0.24,13000,2750.0,3000.0,2625.0,3000.0,1.04,0.0,1.0
2016-09-21,0.27,0.27,0.27,0.27,4000,3375.0,3375.0,3375.0,3375.0,0.32,0.0,1.0
2016-09-22,0.29,0.29,0.27,0.27,13500,3625.0,3625.0,3375.0,3375.0,1.08,0.0,1.0
2016-09-23,0.2835,0.2835,0.2835,0.2835,1000,3543.75,3543.75,3543.75,3543.75,0.08,0.0,1.0
2016-09-26,0.2835,0.2835,0.2835,0.2835,0,3543.75,3543.75,3543.75,3543.75,0,0.0,1.0
2016-09-27,0.2835,0.2835,0.2835,0.2835,0,3543.75,3543.75,3543.75,3543.75,0,0.0,1.0
2016-09-28,0.2835,0.2835,0.2835,0.2835,0,3543.75,3543.75,3543.75,3543.75,0,0.0,1.0
2016-09-29,0.2835,0.2835,0.2835,0.2835,0,3543.75,3543.75,3543.75,3543.75,0,0.0,1.0
2016-09-30,0.2835,0.2835,0.2835,0.2835,0,3543.75,3543.75,3543.75,3543.75,0,0.0,1.0
2016-10-03,0.2835,0.2835,0.2835,0.2835,0,3543.75,3543.75,3543.75,3543.75,0,0.0,1.0
2016-10-04,0.2835,0.2835,0.2835,0.2835,0,3543.75,3543.75,3543.75,3543.75,0,0.0,1.0
2016-10-05,0.2835,0.2835,0.2835,0.2835,0,3543.75,3543.75,3543.75,3543.75,0,0.0,1.0
2016-10-06,0.2835,0.2835,0.2835,0.2835,0,3543.75,3543.75,3543.75,3543.75,0,0.0,1.0
2016-10-07,0.29,0.29,0.29,0.29,600,3625.0,3625.0,3625.0,3625.0,0.048,0.0,1.0
2016-10-10,0.2835,0.2835,0.2835,0.2835,1500,3543.75,3543.75,3543.75,3543.75,0.12,0.0,1.0
2016-10-11,0.29,0.29,0.286,0.29,18300,3625.0,3625.0,3575.0,3625.0,1.464,0.0,1.0
2016-10-12,0.3,0.3,0.3,0.3,7000,3750.0,3750.0,3750.0,3750.0,0.56,0.0,1.0
2016-10-13,0.255,0.255,0.255,0.255,4500,3187.5,3187.5,3187.5,3187.5,0.36,0.0,1.0
2016-10-14,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2016-10-17,0.255,0.255,0.255,0.255,30,3187.5,3187.5,3187.5,3187.5,0.0024,0.0,1.0
2016-10-18,0.255,0.255,0.255,0.255,0,3187.5,3187.5,3187.5,3187.5,0,0.0,1.0
2016-10-19,0.255,0.255,0.255,0.255,30,3187.5,3187.5,3187.5,3187.5,0.0024,0.0,1.0
2016-10-20,0.295,0.295,0.295,0.295,2000,3687.5,3687.5,3687.5,3687.5,0.16,0.0,1.0
2016-10-21,0.295,0.295,0.295,0.295,2700,3687.5,3687.5,3687.5,3687.5,0.216,0.0,1.0
2016-10-24,0.3,0.3,0.3,0.3,800,3750.0,3750.0,3750.0,3750.0,0.064,0.0,1.0
2016-10-25,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2016-10-26,0.22,0.3,0.21,0.3,6271,2750.0,3750.0,2625.0,3750.0,0.50168,0.0,1.0
2016-10-27,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2016-10-28,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2016-10-31,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2016-11-01,0.22,0.22,0.22,0.22,18000,2750.0,2750.0,2750.0,2750.0,1.44,0.0,1.0
2016-11-02,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2016-11-03,0.22,0.22,0.22,0.22,300,2750.0,2750.0,2750.0,2750.0,0.024,0.0,1.0
2016-11-04,0.36,0.36,0.36,0.36,2000,4500.0,4500.0,4500.0,4500.0,0.16,0.0,1.0
2016-11-07,0.36,0.36,0.29,0.29,500,4500.0,4500.0,3625.0,3625.0,0.04,0.0,1.0
2016-11-08,0.3,0.3,0.292,0.3,16000,3750.0,3750.0,3650.0,3750.0,1.28,0.0,1.0
2016-11-09,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2016-11-10,0.3,0.3,0.3,0.3,1000,3750.0,3750.0,3750.0,3750.0,0.08,0.0,1.0
2016-11-11,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2016-11-14,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2016-11-15,0.3,0.3,0.3,0.3,1530,3750.0,3750.0,3750.0,3750.0,0.1224,0.0,1.0
2016-11-16,0.25,0.25,0.25,0.25,500,3125.0,3125.0,3125.0,3125.0,0.04,0.0,1.0
2016-11-17,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-11-18,0.25,0.25,0.25,0.25,1000,3125.0,3125.0,3125.0,3125.0,0.08,0.0,1.0
2016-11-21,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-11-22,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-11-23,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-11-25,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2016-11-28,0.22,0.22,0.22,0.22,2000,2750.0,2750.0,2750.0,2750.0,0.16,0.0,1.0
2016-11-29,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2016-11-30,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2016-12-01,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2016-12-02,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2016-12-05,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2016-12-06,0.22,0.22,0.22,0.22,0,2750.0,2750.0,2750.0,2750.0,0,0.0,1.0
2016-12-07,0.18,0.18,0.18,0.18,12600,2250.0,2250.0,2250.0,2250.0,1.008,0.0,1.0
2016-12-08,0.21,0.26665,0.21,0.26665,6600,2625.0,3333.125,2625.0,3333.125,0.528,0.0,1.0
2016-12-09,0.3,0.45,0.16,0.45,12250,3750.0,5625.0,2000.0,5625.0,0.98,0.0,1.0
2016-12-12,0.29,0.29,0.29,0.29,190,3625.0,3625.0,3625.0,3625.0,0.0152,0.0,1.0
2016-12-13,0.29,0.29,0.29,0.29,25,3625.0,3625.0,3625.0,3625.0,0.002,0.0,1.0
2016-12-14,0.29,0.29,0.29,0.29,500,3625.0,3625.0,3625.0,3625.0,0.04,0.0,1.0
2016-12-15,0.3,0.3,0.156,0.25,21926,3750.0,3750.0,1950.0,3125.0,1.75408,0.0,1.0
2016-12-16,0.295,0.295,0.295,0.295,154,3687.5,3687.5,3687.5,3687.5,0.01232,0.0,1.0
2016-12-19,0.295,0.295,0.295,0.295,0,3687.5,3687.5,3687.5,3687.5,0,0.0,1.0
2016-12-20,0.295,0.295,0.295,0.295,5000,3687.5,3687.5,3687.5,3687.5,0.4,0.0,1.0
2016-12-21,0.295,0.295,0.295,0.295,0,3687.5,3687.5,3687.5,3687.5,0,0.0,1.0
2016-12-22,0.295,0.295,0.295,0.295,2000,3687.5,3687.5,3687.5,3687.5,0.16,0.0,1.0
2016-12-23,0.295,0.295,0.295,0.295,0,3687.5,3687.5,3687.5,3687.5,0,0.0,1.0
2016-12-27,0.259,0.259,0.259,0.259,3763,3237.5,3237.5,3237.5,3237.5,0.30104,0.0,1.0
2016-12-28,0.259,0.259,0.259,0.259,0,3237.5,3237.5,3237.5,3237.5,0,0.0,1.0
2016-12-29,0.295,0.295,0.295,0.295,2000,3687.5,3687.5,3687.5,3687.5,0.16,0.0,1.0
2016-12-30,0.295,0.295,0.295,0.295,2102,3687.5,3687.5,3687.5,3687.5,0.16816,0.0,1.0
2017-01-03,0.295,0.295,0.295,0.295,0,3687.5,3687.5,3687.5,3687.5,0,0.0,1.0
2017-01-04,0.2949,0.295,0.2949,0.295,3000,3686.25,3687.5,3686.25,3687.5,0.24,0.0,1.0
2017-01-05,0.2949,0.2949,0.2949,0.2949,0,3686.25,3686.25,3686.25,3686.25,0,0.0,1.0
2017-01-06,0.295,0.295,0.295,0.295,2500,3687.5,3687.5,3687.5,3687.5,0.2,0.0,1.0
2017-01-09,0.295,0.295,0.295,0.295,0,3687.5,3687.5,3687.5,3687.5,0,0.0,1.0
2017-01-10,0.3,0.3,0.3,0.3,600,3750.0,3750.0,3750.0,3750.0,0.048,0.0,1.0
2017-01-11,0.3,0.3,0.2999,0.2999,700,3750.0,3750.0,3748.75,3748.75,0.056,0.0,1.0
2017-01-12,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-01-13,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-01-17,0.3,0.3,0.25,0.25,1200,3750.0,3750.0,3125.0,3125.0,0.096,0.0,1.0
2017-01-18,0.27,0.3,0.25,0.25,3505,3375.0,3750.0,3125.0,3125.0,0.2804,0.0,1.0
2017-01-19,0.27,0.27,0.27,0.27,0,3375.0,3375.0,3375.0,3375.0,0,0.0,1.0
2017-01-20,0.3,0.3,0.1601,0.3,2100,3750.0,3750.0,2001.25,3750.0,0.168,0.0,1.0
2017-01-23,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-01-24,0.3,0.3,0.3,0.3,150,3750.0,3750.0,3750.0,3750.0,0.012,0.0,1.0
2017-01-25,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-01-26,0.1602,0.3,0.1602,0.3,2100,2002.5,3750.0,2002.5,3750.0,0.168,0.0,1.0
2017-01-27,0.3,0.3,0.29,0.29,14000,3750.0,3750.0,3625.0,3625.0,1.12,0.0,1.0
2017-01-30,0.3,0.3,0.3,0.3,2150,3750.0,3750.0,3750.0,3750.0,0.172,0.0,1.0
2017-01-31,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-02-01,0.3,0.3,0.1602,0.1602,600,3750.0,3750.0,2002.5,2002.5,0.048,0.0,1.0
2017-02-02,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-02-03,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-02-06,0.3,0.3,0.3,0.3,1200,3750.0,3750.0,3750.0,3750.0,0.096,0.0,1.0
2017-02-07,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-02-08,0.3,0.3,0.3,0.3,250,3750.0,3750.0,3750.0,3750.0,0.02,0.0,1.0
2017-02-09,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-02-10,0.3,0.3,0.3,0.3,1200,3750.0,3750.0,3750.0,3750.0,0.096,0.0,1.0
2017-02-13,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-02-14,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-02-15,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-02-16,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-02-17,0.20221,0.3,0.1726,0.3,9400,2527.625,3750.0,2157.5,3750.0,0.752,0.0,1.0
2017-02-21,0.25,0.2538,0.25,0.2538,12800,3125.0,3172.5,3125.0,3172.5,1.024,0.0,1.0
2017-02-22,0.29,0.3625,0.27,0.33125,87033,3625.0,4531.25,3375.0,4140.625,6.96264,0.0,1.0
2017-02-23,0.2775,0.29,0.1865,0.29,28100,3468.75,3625.0,2331.25,3625.0,2.248,0.0,1.0
2017-02-24,0.2875,0.4,0.2599,0.26,46358,3593.75,5000.0,3248.75,3250.0,3.70864,0.0,1.0
2017-02-27,0.23,0.2875,0.2299,0.2875,20025,2875.0,3593.75,2873.75,3593.75,1.602,0.0,1.0
2017-02-28,0.31,0.4,0.2875,0.2875,29000,3875.0,5000.0,3593.75,3593.75,2.32,0.0,1.0
2017-03-01,0.29,0.29,0.29,0.29,2007,3625.0,3625.0,3625.0,3625.0,0.16056,0.0,1.0
2017-03-02,0.265,0.29,0.265,0.29,11580,3312.5,3625.0,3312.5,3625.0,0.9264,0.0,1.0
2017-03-03,0.29,0.29,0.29,0.29,2500,3625.0,3625.0,3625.0,3625.0,0.2,0.0,1.0
2017-03-06,0.29,0.29,0.29,0.29,0,3625.0,3625.0,3625.0,3625.0,0,0.0,1.0
2017-03-07,0.29,0.29,0.29,0.29,0,3625.0,3625.0,3625.0,3625.0,0,0.0,1.0
2017-03-08,0.29,0.29,0.29,0.29,1000,3625.0,3625.0,3625.0,3625.0,0.08,0.0,1.0
2017-03-09,0.29,0.29,0.29,0.29,0,3625.0,3625.0,3625.0,3625.0,0,0.0,1.0
2017-03-10,0.29,0.29,0.29,0.29,9600,3625.0,3625.0,3625.0,3625.0,0.768,0.0,1.0
2017-03-13,0.264,0.265,0.2244,0.265,7700,3300.0,3312.5,2805.0,3312.5,0.616,0.0,1.0
2017-03-14,0.2201,0.2501,0.22,0.2501,10075,2751.25,3126.25,2750.0,3126.25,0.806,0.0,1.0
2017-03-15,0.26,0.26,0.22,0.22,31250,3250.0,3250.0,2750.0,2750.0,2.5,0.0,1.0
2017-03-16,0.29,0.3625,0.245,0.245,41612,3625.0,4531.25,3062.5,3062.5,3.32896,0.0,1.0
2017-03-17,0.3,0.3,0.29,0.3,48397,3750.0,3750.0,3625.0,3750.0,3.87176,0.0,1.0
2017-03-20,0.3443,0.3625,0.34,0.34,4200,4303.75,4531.25,4250.0,4250.0,0.336,0.0,1.0
2017-03-21,0.29,0.36,0.25,0.3,65925,3625.0,4500.0,3125.0,3750.0,5.274,0.0,1.0
2017-03-22,0.2999,0.4,0.22,0.285,66850,3748.75,5000.0,2750.0,3562.5,5.348,0.0,1.0
2017-03-23,0.2999,0.2999,0.2999,0.2999,0,3748.75,3748.75,3748.75,3748.75,0,0.0,1.0
2017-03-24,0.2999,0.2999,0.2999,0.2999,0,3748.75,3748.75,3748.75,3748.75,0,0.0,1.0
2017-03-27,0.2999,0.2999,0.2999,0.2999,0,3748.75,3748.75,3748.75,3748.75,0,0.0,1.0
2017-03-28,0.29,0.29,0.29,0.29,1000,3625.0,3625.0,3625.0,3625.0,0.08,0.0,1.0
2017-03-29,0.29,0.29,0.29,0.29,0,3625.0,3625.0,3625.0,3625.0,0,0.0,1.0
2017-03-30,0.3,0.3,0.2084,0.2084,1550,3750.0,3750.0,2605.0,2605.0,0.124,0.0,1.0
2017-03-31,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-04-03,0.35,0.35,0.3,0.3,37250,4375.0,4375.0,3750.0,3750.0,2.98,0.0,1.0
2017-04-04,0.33,0.36,0.32,0.36,7900,4125.0,4500.0,4000.0,4500.0,0.632,0.0,1.0
2017-04-05,0.309,0.31,0.3,0.31,8048,3862.5,3875.0,3750.0,3875.0,0.64384,0.0,1.0
2017-04-06,0.3,0.3,0.3,0.3,635,3750.0,3750.0,3750.0,3750.0,0.0508,0.0,1.0
2017-04-07,0.3,0.33,0.27,0.3,75260,3750.0,4125.0,3375.0,3750.0,6.0208,0.0,1.0
2017-04-10,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-04-11,0.33,0.33,0.33,0.33,5000,4125.0,4125.0,4125.0,4125.0,0.4,0.0,1.0
2017-04-12,0.35,0.35,0.2301,0.2301,34848,4375.0,4375.0,2876.25,2876.25,2.78784,0.0,1.0
2017-04-13,0.35,0.35,0.35,0.35,650,4375.0,4375.0,4375.0,4375.0,0.052,0.0,1.0
2017-04-17,0.35,0.35,0.35,0.35,0,4375.0,4375.0,4375.0,4375.0,0,0.0,1.0
2017-04-18,0.35,0.35,0.35,0.35,22600,4375.0,4375.0,4375.0,4375.0,1.808,0.0,1.0
2017-04-19,0.35,0.35,0.35,0.35,0,4375.0,4375.0,4375.0,4375.0,0,0.0,1.0
2017-04-20,0.35,0.35,0.35,0.35,1200,4375.0,4375.0,4375.0,4375.0,0.096,0.0,1.0
2017-04-21,0.35,0.35,0.35,0.35,0,4375.0,4375.0,4375.0,4375.0,0,0.0,1.0
2017-04-24,0.35,0.45,0.35,0.45,4000,4375.0,5625.0,4375.0,5625.0,0.32,0.0,1.0
2017-04-25,0.35,0.35,0.35,0.35,16600,4375.0,4375.0,4375.0,4375.0,1.328,0.0,1.0
2017-04-26,0.35,0.35,0.35,0.35,3765,4375.0,4375.0,4375.0,4375.0,0.3012,0.0,1.0
2017-04-27,0.35,0.35,0.35,0.35,0,4375.0,4375.0,4375.0,4375.0,0,0.0,1.0
2017-04-28,0.35,0.35,0.35,0.35,500,4375.0,4375.0,4375.0,4375.0,0.04,0.0,1.0
2017-05-01,0.35,0.35,0.35,0.35,0,4375.0,4375.0,4375.0,4375.0,0,0.0,1.0
2017-05-02,0.34,0.34,0.252,0.28,3500,4250.0,4250.0,3150.0,3500.0,0.28,0.0,1.0
2017-05-03,0.3,0.3,0.256,0.26,48100,3750.0,3750.0,3200.0,3250.0,3.848,0.0,1.0
2017-05-04,0.2962,0.2962,0.23,0.25,33000,3702.5,3702.5,2875.0,3125.0,2.64,0.0,1.0
2017-05-05,0.28,0.2962,0.211,0.2787,28350,3500.0,3702.5,2637.5,3483.75,2.268,0.0,1.0
2017-05-08,0.28,0.28,0.28,0.28,0,3500.0,3500.0,3500.0,3500.0,0,0.0,1.0
2017-05-09,0.28,0.28,0.28,0.28,0,3500.0,3500.0,3500.0,3500.0,0,0.0,1.0
2017-05-10,0.25,0.259,0.22,0.248,20000,3125.0,3237.5,2750.0,3100.0,1.6,0.0,1.0
2017-05-11,0.25,0.3,0.25,0.3,11000,3125.0,3750.0,3125.0,3750.0,0.88,0.0,1.0
2017-05-12,0.25,0.25,0.247,0.247,12000,3125.0,3125.0,3087.5,3087.5,0.96,0.0,1.0
2017-05-15,0.25,0.25,0.25,0.25,150,3125.0,3125.0,3125.0,3125.0,0.012,0.0,1.0
2017-05-16,0.2257,0.25,0.22,0.25,27100,2821.25,3125.0,2750.0,3125.0,2.168,0.0,1.0
2017-05-17,0.22,0.2257,0.21,0.2257,17700,2750.0,2821.25,2625.0,2821.25,1.416,0.0,1.0
2017-05-18,0.2257,0.2257,0.2257,0.2257,1000,2821.25,2821.25,2821.25,2821.25,0.08,0.0,1.0
2017-05-19,0.2257,0.2257,0.2257,0.2257,0,2821.25,2821.25,2821.25,2821.25,0,0.0,1.0
2017-05-22,0.2257,0.2257,0.2257,0.2257,0,2821.25,2821.25,2821.25,2821.25,0,0.0,1.0
2017-05-23,0.21,0.21,0.21,0.21,6700,2625.0,2625.0,2625.0,2625.0,0.536,0.0,1.0
2017-05-24,0.21,0.24,0.21,0.21,24550,2625.0,3000.0,2625.0,2625.0,1.964,0.0,1.0
2017-05-25,0.21,0.21,0.21,0.21,0,2625.0,2625.0,2625.0,2625.0,0,0.0,1.0
2017-05-26,0.238,0.238,0.238,0.238,100,2975.0,2975.0,2975.0,2975.0,0.008,0.0,1.0
2017-05-30,0.249,0.25,0.249,0.25,3500,3112.5,3125.0,3112.5,3125.0,0.28,0.0,1.0
2017-05-31,0.227,0.25,0.227,0.25,4450,2837.5,3125.0,2837.5,3125.0,0.356,0.0,1.0
2017-06-01,0.227,0.227,0.227,0.227,0,2837.5,2837.5,2837.5,2837.5,0,0.0,1.0
2017-06-02,0.227,0.227,0.227,0.227,0,2837.5,2837.5,2837.5,2837.5,0,0.0,1.0
2017-06-05,0.227,0.227,0.227,0.227,0,2837.5,2837.5,2837.5,2837.5,0,0.0,1.0
2017-06-06,0.24408,0.24408,0.24408,0.24408,1050,3051.0,3051.0,3051.0,3051.0,0.084,0.0,1.0
2017-06-07,0.24408,0.24408,0.24408,0.24408,0,3051.0,3051.0,3051.0,3051.0,0,0.0,1.0
2017-06-08,0.24408,0.24408,0.24408,0.24408,0,3051.0,3051.0,3051.0,3051.0,0,0.0,1.0
2017-06-09,0.24408,0.24408,0.24408,0.24408,0,3051.0,3051.0,3051.0,3051.0,0,0.0,1.0
2017-06-12,0.24408,0.24408,0.24408,0.24408,0,3051.0,3051.0,3051.0,3051.0,0,0.0,1.0
2017-06-13,0.24408,0.24408,0.24408,0.24408,0,3051.0,3051.0,3051.0,3051.0,0,0.0,1.0
2017-06-14,0.222,0.222,0.222,0.222,3600,2775.0,2775.0,2775.0,2775.0,0.288,0.0,1.0
2017-06-15,0.222,0.222,0.222,0.222,1500,2775.0,2775.0,2775.0,2775.0,0.12,0.0,1.0
2017-06-16,0.222,0.222,0.222,0.222,0,2775.0,2775.0,2775.0,2775.0,0,0.0,1.0
2017-06-19,0.222,0.222,0.222,0.222,0,2775.0,2775.0,2775.0,2775.0,0,0.0,1.0
2017-06-20,0.222,0.222,0.222,0.222,0,2775.0,2775.0,2775.0,2775.0,0,0.0,1.0
2017-06-21,0.222,0.222,0.222,0.222,0,2775.0,2775.0,2775.0,2775.0,0,0.0,1.0
2017-06-22,0.2225,0.2225,0.2225,0.2225,5000,2781.25,2781.25,2781.25,2781.25,0.4,0.0,1.0
2017-06-23,0.2225,0.2225,0.2225,0.2225,0,2781.25,2781.25,2781.25,2781.25,0,0.0,1.0
2017-06-26,0.222,0.222,0.222,0.222,100,2775.0,2775.0,2775.0,2775.0,0.008,0.0,1.0
2017-06-27,0.282175,0.3,0.26,0.26,6800,3527.1875,3750.0,3250.0,3250.0,0.544,0.0,1.0
2017-06-28,0.3,0.3,0.2225,0.2225,13600,3750.0,3750.0,2781.25,2781.25,1.088,0.0,1.0
2017-06-29,0.3,0.3,0.3,0.3,0,3750.0,3750.0,3750.0,3750.0,0,0.0,1.0
2017-06-30,0.29,0.29,0.29,0.29,10000,3625.0,3625.0,3625.0,3625.0,0.8,0.0,1.0
2017-07-03,0.29,0.29,0.29,0.29,0,3625.0,3625.0,3625.0,3625.0,0,0.0,1.0
2017-07-05,0.24,0.24,0.24,0.24,1000,3000.0,3000.0,3000.0,3000.0,0.08,0.0,1.0
2017-07-06,0.29,0.29,0.286,0.286,2000,3625.0,3625.0,3575.0,3575.0,0.16,0.0,1.0
2017-07-07,0.29,0.29,0.28501,0.28501,18550,3625.0,3625.0,3562.625,3562.625,1.484,0.0,1.0
2017-07-10,0.29,0.29,0.29,0.29,10950,3625.0,3625.0,3625.0,3625.0,0.876,0.0,1.0
2017-07-11,0.29,0.29,0.29,0.29,4000,3625.0,3625.0,3625.0,3625.0,0.32,0.0,1.0
2017-07-12,0.26,0.26,0.26,0.26,10000,3250.0,3250.0,3250.0,3250.0,0.8,0.0,1.0
2017-07-13,0.25,0.26,0.25,0.26,11000,3125.0,3250.0,3125.0,3250.0,0.88,0.0,1.0
2017-07-14,0.2258,0.2357,0.2258,0.2357,5825,2822.5,2946.25,2822.5,2946.25,0.466,0.0,1.0
2017-07-17,0.2,0.2258,0.2,0.2157,5325,2500.0,2822.5,2500.0,2696.25,0.426,0.0,1.0
2017-07-18,0.2175,0.2175,0.2,0.205934,19150,2718.75,2718.75,2500.0,2574.175,1.532,0.0,1.0
2017-07-19,0.2,0.205,0.2,0.205,3500,2500.0,2562.5,2500.0,2562.5,0.28,0.0,1.0
2017-07-20,0.1556,0.2,0.1556,0.183118,8800,1945.0,2500.0,1945.0,2288.975,0.704,0.0,1.0
2017-07-21,0.157,0.157,0.157,0.157,5300,1962.5,1962.5,1962.5,1962.5,0.424,0.0,1.0
2017-07-24,0.1584,0.1584,0.1584,0.1584,2100,1980.0,1980.0,1980.0,1980.0,0.168,0.0,1.0
2017-07-25,0.2,0.2,0.2,0.2,2000,2500.0,2500.0,2500.0,2500.0,0.16,0.0,1.0
2017-07-26,0.2258,0.2258,0.17,0.17,7100,2822.5,2822.5,2125.0,2125.0,0.568,0.0,1.0
2017-07-27,0.172,0.172,0.172,0.172,1000,2150.0,2150.0,2150.0,2150.0,0.08,0.0,1.0
2017-07-28,0.1954,0.2,0.18,0.18,56378,2442.5,2500.0,2250.0,2250.0,4.51024,0.0,1.0
2017-07-31,0.1954,0.1954,0.1954,0.1954,0,2442.5,2442.5,2442.5,2442.5,0,0.0,1.0
2017-08-01,0.2,0.2,0.2,0.2,10000,2500.0,2500.0,2500.0,2500.0,0.8,0.0,1.0
2017-08-02,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2017-08-03,0.2255,0.2255,0.18,0.18,10530,2818.75,2818.75,2250.0,2250.0,0.8424,0.0,1.0
2017-08-04,0.219,0.219,0.215266,0.215266,200,2737.5,2737.5,2690.825,2690.825,0.016,0.0,1.0
2017-08-07,0.219,0.219,0.219,0.219,0,2737.5,2737.5,2737.5,2737.5,0,0.0,1.0
2017-08-08,0.2,0.2,0.2,0.2,50000,2500.0,2500.0,2500.0,2500.0,4,0.0,1.0
2017-08-09,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2017-08-10,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2017-08-11,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2017-08-14,0.2499,0.2499,0.2499,0.2499,1250,3123.75,3123.75,3123.75,3123.75,0.1,0.0,1.0
2017-08-15,0.25,0.25,0.2385,0.25,3300,3125.0,3125.0,2981.25,3125.0,0.264,0.0,1.0
2017-08-16,0.35,0.35,0.2499,0.25,33316,4375.0,4375.0,3123.75,3125.0,2.66528,0.0,1.0
2017-08-17,0.35,0.35,0.35,0.35,0,4375.0,4375.0,4375.0,4375.0,0,0.0,1.0
2017-08-18,0.3,0.3,0.3,0.3,6000,3750.0,3750.0,3750.0,3750.0,0.48,0.0,1.0
2017-08-21,0.3,0.3,0.3,0.3,900,3750.0,3750.0,3750.0,3750.0,0.072,0.0,1.0
2017-08-22,0.2499,0.2499,0.2032,0.2043,41025,3123.75,3123.75,2540.0,2553.75,3.282,0.0,1.0
2017-08-23,0.2499,0.2499,0.2499,0.2499,0,3123.75,3123.75,3123.75,3123.75,0,0.0,1.0
2017-08-24,0.2002,0.2002,0.2002,0.2002,1000,2502.5,2502.5,2502.5,2502.5,0.08,0.0,1.0
2017-08-25,0.21,0.21,0.201,0.201,15100,2625.0,2625.0,2512.5,2512.5,1.208,0.0,1.0
2017-08-28,0.23,0.23,0.22,0.22,10971,2875.0,2875.0,2750.0,2750.0,0.87768,0.0,1.0
2017-08-29,0.2013,0.22,0.2013,0.22,2000,2516.25,2750.0,2516.25,2750.0,0.16,0.0,1.0
2017-08-30,0.2005,0.2006,0.19,0.19,56500,2506.25,2507.5,2375.0,2375.0,4.52,0.0,1.0
2017-08-31,0.21,0.21,0.20425,0.20425,21761,2625.0,2625.0,2553.125,2553.125,1.74088,0.0,1.0
2017-09-01,0.2,0.2,0.19,0.19,10565,2500.0,2500.0,2375.0,2375.0,0.8452,0.0,1.0
2017-09-05,0.21,0.21,0.21,0.21,1000,2625.0,2625.0,2625.0,2625.0,0.08,0.0,1.0
2017-09-06,0.2,0.2,0.2,0.2,3575,2500.0,2500.0,2500.0,2500.0,0.286,0.0,1.0
2017-09-07,0.21,0.21,0.21,0.21,11000,2625.0,2625.0,2625.0,2625.0,0.88,0.0,1.0
2017-09-08,0.21,0.21,0.21,0.21,4179,2625.0,2625.0,2625.0,2625.0,0.33432,0.0,1.0
2017-09-11,0.2,0.2,0.2,0.2,10000,2500.0,2500.0,2500.0,2500.0,0.8,0.0,1.0
2017-09-12,0.2059,0.2059,0.2059,0.2059,9229,2573.75,2573.75,2573.75,2573.75,0.73832,0.0,1.0
2017-09-13,0.2,0.20295,0.2,0.20295,7500,2500.0,2536.875,2500.0,2536.875,0.6,0.0,1.0
2017-09-14,0.21,0.21,0.2,0.21,8400,2625.0,2625.0,2500.0,2625.0,0.672,0.0,1.0
2017-09-15,0.21,0.21,0.1601,0.2,14280,2625.0,2625.0,2001.25,2500.0,1.1424,0.0,1.0
2017-09-18,0.21,0.21,0.21,0.21,0,2625.0,2625.0,2625.0,2625.0,0,0.0,1.0
2017-09-19,0.21,0.21,0.21,0.21,0,2625.0,2625.0,2625.0,2625.0,0,0.0,1.0
2017-09-20,0.2,0.2,0.1711,0.17309,4000,2500.0,2500.0,2138.75,2163.625,0.32,0.0,1.0
2017-09-21,0.2,0.2,0.2,0.2,1700,2500.0,2500.0,2500.0,2500.0,0.136,0.0,1.0
2017-09-22,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2017-09-25,0.2,0.2,0.1705,0.1705,6100,2500.0,2500.0,2131.25,2131.25,0.488,0.0,1.0
2017-09-26,0.2,0.2099,0.2,0.2,11890,2500.0,2623.75,2500.0,2500.0,0.9512,0.0,1.0
2017-09-27,0.2001,0.2001,0.2,0.2,16000,2501.25,2501.25,2500.0,2500.0,1.28,0.0,1.0
2017-09-28,0.2099,0.2099,0.17,0.2,38200,2623.75,2623.75,2125.0,2500.0,3.056,0.0,1.0
2017-09-29,0.2,0.21,0.2,0.2099,19683,2500.0,2625.0,2500.0,2623.75,1.57464,0.0,1.0
2017-10-02,0.27,0.27,0.21,0.21,40906,3375.0,3375.0,2625.0,2625.0,3.27248,0.0,1.0
2017-10-03,0.25,0.27,0.25,0.27,6427,3125.0,3375.0,3125.0,3375.0,0.51416,0.0,1.0
2017-10-04,0.2,0.214,0.2,0.214,22035,2500.0,2675.0,2500.0,2675.0,1.7628,0.0,1.0
2017-10-05,0.21,0.23,0.21,0.23,19082,2625.0,2875.0,2625.0,2875.0,1.52656,0.0,1.0
2017-10-06,0.1751,0.198753,0.1751,0.198753,4600,2188.75,2484.4125,2188.75,2484.4125,0.368,0.0,1.0
2017-10-09,0.2,0.2,0.1651,0.1789,25900,2500.0,2500.0,2063.75,2236.25,2.072,0.0,1.0
2017-10-10,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2017-10-11,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2017-10-12,0.2,0.2,0.2,0.2,2000,2500.0,2500.0,2500.0,2500.0,0.16,0.0,1.0
2017-10-13,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2017-10-16,0.2,0.2,0.2,0.2,5000,2500.0,2500.0,2500.0,2500.0,0.4,0.0,1.0
2017-10-17,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2017-10-18,0.2,0.2,0.1995,0.1995,6850,2500.0,2500.0,2493.75,2493.75,0.548,0.0,1.0
2017-10-19,0.23,0.23,0.21,0.21,3350,2875.0,2875.0,2625.0,2625.0,0.268,0.0,1.0
2017-10-20,0.25,0.25,0.23,0.25,41600,3125.0,3125.0,2875.0,3125.0,3.328,0.0,1.0
2017-10-23,0.25,0.25,0.248,0.248,3000,3125.0,3125.0,3100.0,3100.0,0.24,0.0,1.0
2017-10-24,0.25,0.25,0.25,0.25,0,3125.0,3125.0,3125.0,3125.0,0,0.0,1.0
2017-10-25,0.21,0.21,0.21,0.21,11263,2625.0,2625.0,2625.0,2625.0,0.90104,0.0,1.0
2017-10-26,0.21,0.21,0.21,0.21,0,2625.0,2625.0,2625.0,2625.0,0,0.0,1.0
2017-10-27,0.21,0.21,0.21,0.21,0,2625.0,2625.0,2625.0,2625.0,0,0.0,1.0
2017-10-30,0.23,0.23,0.23,0.23,424,2875.0,2875.0,2875.0,2875.0,0.03392,0.0,1.0
2017-10-31,0.23,0.23,0.23,0.23,0,2875.0,2875.0,2875.0,2875.0,0,0.0,1.0
2017-11-01,0.23,0.23,0.23,0.23,0,2875.0,2875.0,2875.0,2875.0,0,0.0,1.0
2017-11-02,0.23,0.23,0.2254,0.2254,8076,2875.0,2875.0,2817.5,2817.5,0.64608,0.0,1.0
2017-11-03,0.25,0.25,0.25,0.25,2924,3125.0,3125.0,3125.0,3125.0,0.23392,0.0,1.0
2017-11-06,0.21,0.21,0.21,0.21,2500,2625.0,2625.0,2625.0,2625.0,0.2,0.0,1.0
2017-11-07,0.22,0.27,0.22,0.27,5300,2750.0,3375.0,2750.0,3375.0,0.424,0.0,1.0
2017-11-08,0.22,0.22,0.21,0.21,19455,2750.0,2750.0,2625.0,2625.0,1.5564,0.0,1.0
2017-11-09,0.23,0.24,0.23,0.24,3000,2875.0,3000.0,2875.0,3000.0,0.24,0.0,1.0
2017-11-10,0.23,0.23,0.212,0.212,5217,2875.0,2875.0,2650.0,2650.0,0.41736,0.0,1.0
2017-11-13,0.215,0.2185,0.215,0.2185,10034,2687.5,2731.25,2687.5,2731.25,0.80272,0.0,1.0
2017-11-14,0.215,0.215,0.21,0.21,9036,2687.5,2687.5,2625.0,2625.0,0.72288,0.0,1.0
2017-11-15,0.24,0.24,0.215,0.215,6000,3000.0,3000.0,2687.5,2687.5,0.48,0.0,1.0
2017-11-16,0.21,0.22,0.21,0.22,5897,2625.0,2750.0,2625.0,2750.0,0.47176,0.0,1.0
2017-11-17,0.25,0.25,0.2,0.2,39427,3125.0,3125.0,2500.0,2500.0,3.15416,0.0,1.0
2017-11-20,0.255,0.255,0.255,0.255,1000,3187.5,3187.5,3187.5,3187.5,0.08,0.0,1.0
2017-11-21,0.21,0.2167,0.21,0.2166,7000,2625.0,2708.75,2625.0,2707.5,0.56,0.0,1.0
2017-11-22,0.21,0.21,0.2,0.2,14650,2625.0,2625.0,2500.0,2500.0,1.172,0.0,1.0
2017-11-24,0.161,0.23,0.161,0.23,4300,2012.5,2875.0,2012.5,2875.0,0.344,0.0,1.0
2017-11-27,0.175,0.175,0.16505,0.16505,10460,2187.5,2187.5,2063.125,2063.125,0.8368,0.0,1.0
2017-11-28,0.19,0.2,0.16409,0.19,43590,2375.0,2500.0,2051.125,2375.0,3.4872,0.0,1.0
2017-11-29,0.18,0.2,0.1601,0.2,30000,2250.0,2500.0,2001.25,2500.0,2.4,0.0,1.0
2017-11-30,0.185,0.185,0.185,0.185,5850,2312.5,2312.5,2312.5,2312.5,0.468,0.0,1.0
2017-12-01,0.2,0.2,0.17,0.174412,17971,2500.0,2500.0,2125.0,2180.15,1.43768,0.0,1.0
2017-12-04,0.2,0.2,0.2,0.2,0,2500.0,2500.0,2500.0,2500.0,0,0.0,1.0
2017-12-05,0.185,0.185,0.17,0.1701,21819,2312.5,2312.5,2125.0,2126.25,1.74552,0.0,1.0
2017-12-06,0.181573,0.1849,0.17,0.174389,11721,2269.6625,2311.25,2125.0,2179.8625,0.93768,0.0,1.0
2017-12-07,0.1701,0.185,0.17,0.171925,18621,2126.25,2312.5,2125.0,2149.0625,1.48968,0.0,1.0
2017-12-11,0.18,0.18,0.1781,0.18,67799,2250.0,2250.0,2226.25,2250.0,5.42392,0.0,1.0
2017-12-12,0.19,0.19,0.17,0.1781,19500,2375.0,2375.0,2125.0,2226.25,1.56,0.0,1.0
2017-12-13,0.18,0.1899,0.1799,0.18,9575,2250.0,2373.75,2248.75,2250.0,0.766,0.0,1.0
2017-12-14,0.1849,0.1849,0.17,0.17,23000,2311.25,2311.25,2125.0,2125.0,1.84,0.0,1.0
2017-12-15,0.162,0.17,0.1556,0.1602,24325,2025.0,2125.0,1945.0,2002.5,1.946,0.0,1.0
2017-12-18,0.17,0.17,0.165,0.17,23139,2125.0,2125.0,2062.5,2125.0,1.85112,0.0,1.0
2017-12-19,0.165,0.16885,0.165,0.16885,10400,2062.5,2110.625,2062.5,2110.625,0.832,0.0,1.0
2017-12-20,0.14,0.198,0.14,0.155,40248,1750.0,2475.0,1750.0,1937.5,3.21984,0.0,1.0
2017-12-21,0.17,0.17,0.15,0.15,12148,2125.0,2125.0,1875.0,1875.0,0.97184,0.0,1.0
2017-12-22,0.17,0.17,0.17,0.17,3000,2125.0,2125.0,2125.0,2125.0,0.24,0.0,1.0
2017-12-26,0.16,0.17,0.1411,0.17,19011,2000.0,2125.0,1763.75,2125.0,1.52088,0.0,1.0
2017-12-27,0.1501,0.152,0.15,0.152,15000,1876.25,1900.0,1875.0,1900.0,1.2,0.0,1.0
2017-12-28,0.1606,0.17,0.1606,0.17,15600,2007.5,2125.0,2007.5,2125.0,1.248,0.0,1.0
2017-12-29,0.15,0.15,0.15,0.15,6700,1875.0,1875.0,1875.0,1875.0,0.536,0.0,1.0
2018-01-02,0.15,0.15,0.15,0.15,5000,1875.0,1875.0,1875.0,1875.0,0.4,0.0,1.0
2018-01-03,0.1499,0.1499,0.1331,0.1331,7650,1873.75,1873.75,1663.75,1663.75,0.612,0.0,1.0
2018-01-04,0.189,0.189,0.133,0.133,46750,2362.5,2362.5,1662.5,1662.5,3.74,0.0,1.0
2018-01-05,0.133,0.152,0.133,0.1519,32174,1662.5,1900.0,1662.5,1898.75,2.57392,0.0,1.0
2018-01-08,0.135,0.135,0.13,0.13,20000,1687.5,1687.5,1625.0,1625.0,1.6,0.0,1.0
2018-01-09,0.14,0.169,0.12769,0.169,11930,1750.0,2112.5,1596.125,2112.5,0.9544,0.0,1.0
2018-01-10,0.14,0.14,0.13632,0.14,14700,1750.0,1750.0,1704.0,1750.0,1.176,0.0,1.0
2018-01-11,0.126,0.14,0.123,0.124,58541,1575.0,1750.0,1537.5,1550.0,4.68328,0.0,1.0
2018-01-12,0.115,0.126,0.115,0.126,29264,1437.5,1575.0,1437.5,1575.0,2.34112,0.0,1.0
2018-01-16,0.1399,0.1399,0.12,0.12,39398,1748.75,1748.75,1500.0,1500.0,3.15184,0.0,1.0
2018-01-17,0.1202,0.1202,0.1201,0.1201,12000,1502.5,1502.5,1501.25,1501.25,0.96,0.0,1.0
2018-01-18,0.1201,0.1202,0.12,0.1202,44647,1501.25,1502.5,1500.0,1502.5,3.57176,0.0,1.0
2018-01-19,0.102,0.1375,0.101,0.1111,109950,1275.0,1718.75,1262.5,1388.75,8.796,0.0,1.0
2018-01-22,0.129,0.13,0.109128,0.109128,7000,1612.5,1625.0,1364.1,1364.1,0.56,0.0,1.0
2018-01-23,0.129,0.129,0.101,0.1225,60400,1612.5,1612.5,1262.5,1531.25,4.832,0.0,1.0
2018-01-24,0.105,0.1199,0.101,0.1199,16300,1312.5,1498.75,1262.5,1498.75,1.304,0.0,1.0
2018-01-25,0.1,0.1199,0.1,0.1173,48800,1250.0,1498.75,1250.0,1466.25,3.904,0.0,1.0
2018-01-26,0.0801,0.1,0.0801,0.1,20400,1001.25,1250.0,1001.25,1250.0,1.632,0.0,1.0
2018-01-29,0.09,0.0995,0.08,0.085,184505,1125.0,1243.75,1000.0,1062.5,14.7604,0.0,1.0
2018-01-30,0.1,0.1,0.099,0.099,10170,1250.0,1250.0,1237.5,1237.5,0.8136,0.0,1.0
2018-01-31,0.08,0.1,0.08,0.0804,31902,1000.0,1250.0,1000.0,1005.0,2.55216,0.0,1.0
2018-02-01,0.0999,0.0999,0.0999,0.0999,2000,1248.75,1248.75,1248.75,1248.75,0.16,0.0,1.0
2018-02-02,0.0741,0.1,0.0741,0.1,26000,926.25,1250.0,926.25,1250.0,2.08,0.0,1.0
2018-02-05,0.08,0.0949,0.08,0.0949,41322,1000.0,1186.25,1000.0,1186.25,3.30576,0.0,1.0
2018-02-06,0.0902,0.0902,0.07,0.08,104442,1127.5,1127.5,875.0,1000.0,8.35536,0.0,1.0
2018-02-07,0.082,0.0909,0.082,0.0909,2300,1025.0,1136.25,1025.0,1136.25,0.184,0.0,1.0
2018-02-08,0.07,0.08,0.07,0.08,83800,875.0,1000.0,875.0,1000.0,6.704,0.0,1.0
2018-02-09,0.0748,0.08395,0.0744,0.0744,34050,935.0,1049.375,930.0,930.0,2.724,0.0,1.0
2018-02-12,0.075,0.075,0.07,0.071,52469,937.5,937.5,875.0,887.5,4.19752,0.0,1.0
2018-02-13,0.0687,0.0785,0.0687,0.075,100489,858.75,981.25,858.75,937.5,8.03912,0.0,1.0
2018-02-14,0.07,0.07,0.07,0.07,25000,875.0,875.0,875.0,875.0,2,0.0,1.0
2018-02-15,0.07,0.07,0.07,0.07,1000,875.0,875.0,875.0,875.0,0.08,0.0,1.0
2018-02-20,0.06,0.067,0.06,0.06,74000,750.0,837.5,750.0,750.0,5.92,0.0,1.0
2018-02-22,0.05,0.06,0.0401,0.06,86506,625.0,750.0,501.25,750.0,6.92048,0.0,1.0
2018-02-23,0.0475,0.05,0.0475,0.05,17897,593.75,625.0,593.75,625.0,1.43176,0.0,1.0
2018-02-26,0.05,0.05,0.043,0.0451,55000,625.0,625.0,537.5,563.75,4.4,0.0,1.0
2018-02-27,0.05,0.05,0.05,0.05,23000,625.0,625.0,625.0,625.0,1.84,0.0,1.0
2018-02-28,0.05,0.05,0.05,0.05,10000,625.0,625.0,625.0,625.0,0.8,0.0,1.0
2018-03-01,0.0569,0.0569,0.0569,0.0569,15000,711.25,711.25,711.25,711.25,1.2,0.0,1.0
2018-03-02,0.0569,0.0569,0.0421,0.0421,6125,711.25,711.25,526.25,526.25,0.49,0.0,1.0
2018-03-05,0.038,0.0458,0.03,0.0458,206607,475.0,572.5,375.0,572.5,16.52856,0.0,1.0
2018-03-06,0.021,0.0301,0.0207,0.03,120075,262.5,376.25,258.75,375.0,9.606,0.0,1.0
2018-03-07,0.05005,0.06,0.03,0.03,295677,625.625,750.0,375.0,375.0,23.65416,0.0,1.0
2018-03-08,0.05,0.05,0.05,0.05,34760,625.0,625.0,625.0,625.0,2.7808,0.0,1.0
2018-03-09,0.0595,0.06,0.04,0.06,55409,743.75,750.0,500.0,750.0,4.43272,0.0,1.0
2018-03-12,0.0501,0.0501,0.0495,0.05,17271,626.25,626.25,618.75,625.0,1.38168,0.0,1.0
2018-03-13,0.05833,0.06,0.05,0.05,18539,729.125,750.0,625.0,625.0,1.48312,0.0,1.0
2018-03-14,0.06,0.06,0.0401,0.0401,195758,750.0,750.0,501.25,501.25,15.66064,0.0,1.0
2018-03-15,0.0429,0.05,0.038,0.05,234716,536.25,625.0,475.0,625.0,18.77728,0.0,1.0
2018-03-16,0.04,0.04,0.035,0.039,165200,500.0,500.0,437.5,487.5,13.216,0.0,1.0
2018-03-19,0.0378,0.0399,0.0378,0.0399,39000,472.5,498.75,472.5,498.75,3.12,0.0,1.0
2018-03-20,0.033,0.0331,0.03,0.0304,87900,412.5,413.75,375.0,380.0,7.032,0.0,1.0
2018-03-21,0.029,0.03425,0.0212,0.0301,88750,362.5,428.125,265.0,376.25,7.1,0.0,1.0
2018-03-22,0.0375,0.04,0.024,0.024,103225,468.75,500.0,300.0,300.0,8.258,0.0,1.0
2018-03-23,0.0375,0.04,0.0375,0.04,41950,468.75,500.0,468.75,500.0,3.356,0.0,1.0
2018-03-26,0.04,0.04,0.039,0.039,57226,500.0,500.0,487.5,487.5,4.57808,0.0,1.0
2018-03-27,0.04,0.04,0.04,0.04,150,500.0,500.0,500.0,500.0,0.012,0.0,1.0
2018-03-28,0.0449,0.045,0.04,0.045,5810,561.25,562.5,500.0,562.5,0.4648,0.0,1.0
2018-03-29,0.045,0.045,0.0401,0.0401,11550,562.5,562.5,501.25,501.25,0.924,0.0,1.0
2018-04-02,0.045,0.045,0.04,0.04,27524,562.5,562.5,500.0,500.0,2.20192,0.0,1.0
2018-04-03,0.04,0.04,0.031,0.04,326210,500.0,500.0,387.5,500.0,26.0968,0.0,1.0
2018-04-04,0.03,0.04,0.03,0.04,169100,375.0,500.0,375.0,500.0,13.528,0.0,1.0
2018-04-05,0.03,0.03,0.03,0.03,155783,375.0,375.0,375.0,375.0,12.46264,0.0,1.0
2018-04-06,0.03,0.03,0.0251,0.03,241771,375.0,375.0,313.75,375.0,19.34168,0.0,1.0
2018-04-09,0.0343,0.0406,0.03,0.031,191914,428.75,507.5,375.0,387.5,15.35312,0.0,1.0
2018-04-10,0.03,0.035,0.03,0.035,136800,375.0,437.5,375.0,437.5,10.944,0.0,1.0
2018-04-11,0.037,0.037,0.037,0.037,1000,462.5,462.5,462.5,462.5,0.08,0.0,1.0
2018-04-12,0.0351,0.0351,0.035,0.035,14997,438.75,438.75,437.5,437.5,1.19976,0.0,1.0
2018-04-13,0.03,0.03,0.02961,0.03,78633,375.0,375.0,370.125,375.0,6.29064,0.0,1.0
2018-04-16,0.03,0.0301,0.03,0.0301,8500,375.0,376.25,375.0,376.25,0.68,0.0,1.0
2018-04-18,0.0223,0.0251,0.022,0.025,356500,278.75,313.75,275.0,312.5,28.52,0.0,1.0
2018-04-19,0.0294,0.0294,0.026,0.026,121000,367.5,367.5,325.0,325.0,9.68,0.0,1.0
2018-04-20,0.0265,0.02791,0.0265,0.02791,4308,331.25,348.875,331.25,348.875,0.34464,0.0,1.0
2018-04-23,0.0236,0.03,0.0236,0.03,276526,295.0,375.0,295.0,375.0,22.12208,0.0,1.0
2018-04-24,0.0258,0.02605,0.0235,0.0235,124000,322.5,325.625,293.75,293.75,9.92,0.0,1.0
2018-04-25,0.02565,0.02565,0.02565,0.02565,3000,320.625,320.625,320.625,320.625,0.24,0.0,1.0
2018-04-26,0.022,0.0299,0.0213,0.0299,673207,275.0,373.75,266.25,373.75,53.85656,0.0,1.0
2018-04-27,0.0249,0.0249,0.0212,0.0212,84020,311.25,311.25,265.0,265.0,6.7216,0.0,1.0
2018-04-30,0.0238,0.0239,0.0238,0.0239,14000,297.5,298.75,297.5,298.75,1.12,0.0,1.0
2018-05-01,0.0221,0.023,0.0221,0.023,47700,276.25,287.5,276.25,287.5,3.816,0.0,1.0
2018-05-02,0.0221,0.0221,0.0221,0.0221,19,276.25,276.25,276.25,276.25,0.00152,0.0,1.0
2018-05-03,0.0211,0.0211,0.0211,0.0211,1000,263.75,263.75,263.75,263.75,0.08,0.0,1.0
2018-05-04,0.022,0.0349,0.022,0.0349,4500,275.0,436.25,275.0,436.25,0.36,0.0,1.0
2018-05-08,0.022,0.022,0.022,0.022,2500,275.0,275.0,275.0,275.0,0.2,0.0,1.0
2018-05-09,0.025,0.025,0.02,0.022,401772,312.5,312.5,250.0,275.0,32.14176,0.0,1.0
2018-05-10,0.02,0.0237,0.02,0.0237,227873,250.0,296.25,250.0,296.25,18.22984,0.0,1.0
2018-05-11,0.025,0.0339,0.02,0.0339,273519,312.5,423.75,250.0,423.75,21.88152,0.0,1.0
2018-05-14,0.02,0.0249,0.02,0.0241,141866,250.0,311.25,250.0,301.25,11.34928,0.0,1.0
2018-05-15,0.0175,0.02,0.0175,0.02,70000,218.75,250.0,218.75,250.0,5.6,0.0,1.0
2018-05-16,0.018,0.0185,0.0175,0.0176,104312,225.0,231.25,218.75,220.0,8.34496,0.0,1.0
2018-05-17,0.0169,0.018,0.016,0.018,155691,211.25,225.0,200.0,225.0,12.45528,0.0,1.0
2018-05-18,0.017,0.017,0.0169,0.0169,205250,212.5,212.5,211.25,211.25,16.42,0.0,1.0
2018-05-21,0.0164,0.028,0.0142,0.028,135100,205.0,350.0,177.5,350.0,10.808,0.0,1.0
2018-05-22,0.017,0.017,0.016,0.017,127983,212.5,212.5,200.0,212.5,10.23864,0.0,1.0
2018-05-23,0.016,0.0175,0.016,0.0175,47500,200.0,218.75,200.0,218.75,3.8,0.0,1.0
2018-05-24,0.015,0.015,0.015,0.015,24000,187.5,187.5,187.5,187.5,1.92,0.0,1.0
2018-05-25,0.014,0.015,0.012,0.015,209689,175.0,187.5,150.0,187.5,16.77512,0.0,1.0
2018-05-29,0.02,0.02,0.018,0.018,36600,250.0,250.0,225.0,225.0,2.928,0.0,1.0
2018-05-30,0.02,0.02,0.02,0.02,22300,250.0,250.0,250.0,250.0,1.784,0.0,1.0
2018-05-31,0.016,0.02,0.016,0.016,24320,200.0,250.0,200.0,200.0,1.9456,0.0,1.0
2018-06-01,0.025,0.0699,0.025,0.0699,50300,312.5,873.75,312.5,873.75,4.024,0.0,1.0
2018-06-04,0.0215,0.0215,0.0215,0.0215,10000,268.75,268.75,268.75,268.75,0.8,0.0,1.0
2018-06-05,0.02,0.02279,0.02,0.02279,17555,250.0,284.875,250.0,284.875,1.4044,0.0,1.0
2018-06-07,0.0289,0.0489,0.0201,0.0489,80200,361.25,611.25,251.25,611.25,6.416,0.0,1.0
2018-06-08,0.0399,0.043,0.02,0.02,237600,498.75,537.5,250.0,250.0,19.008,0.0,1.0
2018-06-11,0.038,0.0399,0.03,0.0399,79104,475.0,498.75,375.0,498.75,6.32832,0.0,1.0
2018-06-12,0.0489,0.082,0.048,0.082,35600,611.25,1025.0,600.0,1025.0,2.848,0.0,1.0
2018-06-13,0.04,0.049,0.04,0.048,310521,500.0,612.5,500.0,600.0,24.84168,0.0,1.0
2018-06-14,0.04,0.04,0.04,0.04,76950,500.0,500.0,500.0,500.0,6.156,0.0,1.0
2018-06-15,0.04,0.049,0.0355,0.04,84322,500.0,612.5,443.75,500.0,6.74576,0.0,1.0
2018-06-18,0.044,0.049,0.04,0.04,190588,550.0,612.5,500.0,500.0,15.24704,0.0,1.0
2018-06-19,0.045,0.049,0.04,0.049,65187,562.5,612.5,500.0,612.5,5.21496,0.0,1.0
2018-06-20,0.0594,0.0599,0.045,0.049,301619,742.5,748.75,562.5,612.5,24.12952,0.0,1.0
2018-06-21,0.0589,0.0599,0.05,0.058,87498,736.25,748.75,625.0,725.0,6.99984,0.0,1.0
2018-06-22,0.055,0.059,0.05,0.0589,97820,687.5,737.5,625.0,736.25,7.8256,0.0,1.0
2018-06-25,0.06,0.079,0.05,0.058,615868,750.0,987.5,625.0,725.0,49.26944,0.0,1.0
2018-06-26,0.052,0.06,0.05,0.05,74124,650.0,750.0,625.0,625.0,5.92992,0.0,1.0
2018-06-27,0.05,0.07,0.05,0.07,92925,625.0,875.0,625.0,875.0,7.434,0.0,1.0
2018-06-28,0.042,0.0488,0.042,0.0488,37000,525.0,610.0,525.0,610.0,2.96,0.0,1.0
2018-06-29,0.054,0.054,0.042,0.042,9083,675.0,675.0,525.0,525.0,0.72664,0.0,1.0
2018-07-02,0.05,0.055,0.042,0.042,40050,625.0,687.5,525.0,525.0,3.204,0.0,1.0
2018-07-03,0.045,0.045,0.044,0.044,34800,562.5,562.5,550.0,550.0,2.784,0.0,1.0
2018-07-05,0.046,0.05,0.046,0.05,22200,575.0,625.0,575.0,625.0,1.776,0.0,1.0
2018-07-06,0.05155,0.055,0.0485,0.0485,41000,644.375,687.5,606.25,606.25,3.28,0.0,1.0
2018-07-09,0.0595,0.06,0.0595,0.06,75000,743.75,750.0,743.75,750.0,6,0.0,1.0
2018-07-10,0.057,0.0595,0.055,0.0595,174800,712.5,743.75,687.5,743.75,13.984,0.0,1.0
2018-07-11,0.06,0.0699,0.0585,0.0699,143990,750.0,873.75,731.25,873.75,11.5192,0.0,1.0
2018-07-12,0.07,0.075,0.06,0.065,262562,875.0,937.5,750.0,812.5,21.00496,0.0,1.0
2018-07-13,0.069,0.075,0.069,0.07,231259,862.5,937.5,862.5,875.0,18.50072,0.0,1.0
2018-07-16,0.0601,0.07,0.0601,0.07,65300,751.25,875.0,751.25,875.0,5.224,0.0,1.0
2018-07-17,0.0601,0.065,0.0601,0.065,110000,751.25,812.5,751.25,812.5,8.8,0.0,1.0
2018-07-18,0.06,0.06,0.06,0.06,23000,750.0,750.0,750.0,750.0,1.84,0.0,1.0
2018-07-19,0.06,0.06695,0.06,0.06,140823,750.0,836.875,750.0,750.0,11.26584,0.0,1.0
2018-07-20,0.06825,0.06825,0.062,0.062,31549,853.125,853.125,775.0,775.0,2.52392,0.0,1.0
2018-07-23,0.076,0.08,0.0679,0.075,383109,950.0,1000.0,848.75,937.5,30.64872,0.0,1.0
2018-07-24,0.078,0.098,0.07,0.098,275640,975.0,1225.0,875.0,1225.0,22.0512,0.0,1.0
2018-07-25,0.09,0.095,0.075,0.078,320980,1125.0,1187.5,937.5,975.0,25.6784,0.0,1.0
2018-07-26,0.09875,0.102,0.086,0.1,205904,1234.375,1275.0,1075.0,1250.0,16.47232,0.0,1.0
2018-07-27,0.125,0.15,0.086,0.133,501386,1562.5,1875.0,1075.0,1662.5,40.11088,0.0,1.0
2018-07-30,0.2,0.25,0.1499,0.25,753239,2500.0,3125.0,1873.75,3125.0,60.25912,0.0,1.0
2018-07-31,0.189,0.2,0.178,0.2,131827,2362.5,2500.0,2225.0,2500.0,10.54616,0.0,1.0
2018-08-01,0.14,0.19,0.14,0.19,464982,1750.0,2375.0,1750.0,2375.0,37.19856,0.0,1.0
2018-08-02,0.11,0.12,0.09,0.11,250161,1375.0,1500.0,1125.0,1375.0,20.01288,0.0,1.0
2018-08-03,0.141,0.175,0.11,0.11,324118,1762.5,2187.5,1375.0,1375.0,25.92944,0.0,1.0
2018-08-06,0.13,0.17,0.13,0.16,306450,1625.0,2125.0,1625.0,2000.0,24.516,0.0,1.0
2018-08-07,0.125,0.16,0.116175,0.145,110442,1562.5,2000.0,1452.1875,1812.5,8.83536,0.0,1.0
2018-08-08,0.1,0.13,0.1,0.13,64125,1250.0,1625.0,1250.0,1625.0,5.13,0.0,1.0
2018-08-09,0.135,0.135,0.10725,0.135,156595,1687.5,1687.5,1340.625,1687.5,12.5276,0.0,1.0
2018-08-10,0.14575,0.15,0.12,0.125,279366,1821.875,1875.0,1500.0,1562.5,22.34928,0.0,1.0
2018-08-13,0.13,0.1435,0.13,0.1435,176490,1625.0,1793.75,1625.0,1793.75,14.1192,0.0,1.0
2018-08-14,0.1325,0.15,0.13,0.13,42403,1656.25,1875.0,1625.0,1625.0,3.39224,0.0,1.0
2018-08-15,0.1325,0.1325,0.1325,0.1325,19409,1656.25,1656.25,1656.25,1656.25,1.55272,0.0,1.0
2018-08-16,0.13,0.13392,0.13,0.13,149682,1625.0,1674.0,1625.0,1625.0,11.97456,0.0,1.0
2018-08-17,0.13,0.1325,0.13,0.1325,20480,1625.0,1656.25,1625.0,1656.25,1.6384,0.0,1.0
2018-08-20,0.13,0.13,0.09,0.11,70999,1625.0,1625.0,1125.0,1375.0,5.67992,0.0,1.0
2018-08-21,0.12564,0.12564,0.12564,0.12564,140,1570.5,1570.5,1570.5,1570.5,0.0112,0.0,1.0
2018-08-22,0.1044,0.1044,0.1044,0.1044,20000,1305.0,1305.0,1305.0,1305.0,1.6,0.0,1.0
2018-08-23,0.095,0.1044,0.09,0.1044,204999,1187.5,1305.0,1125.0,1305.0,16.39992,0.0,1.0
2018-08-24,0.095,0.095,0.071,0.089,102234,1187.5,1187.5,887.5,1112.5,8.17872,0.0,1.0
2018-08-27,0.075,0.1,0.074,0.1,86500,937.5,1250.0,925.0,1250.0,6.92,0.0,1.0
2018-08-28,0.08,0.1,0.07,0.1,146175,1000.0,1250.0,875.0,1250.0,11.694,0.0,1.0
2018-08-29,0.07,0.0775,0.07,0.0775,56823,875.0,968.75,875.0,968.75,4.54584,0.0,1.0
2018-08-30,0.07,0.08,0.07,0.079,42762,875.0,1000.0,875.0,987.5,3.42096,0.0,1.0
2018-08-31,0.07,0.07,0.07,0.07,3000,875.0,875.0,875.0,875.0,0.24,0.0,1.0
2018-09-04,0.07125,0.07125,0.07125,0.07125,1600,890.625,890.625,890.625,890.625,0.128,0.0,1.0
2018-09-05,0.06,0.0675,0.05,0.06,212245,750.0,843.75,625.0,750.0,16.9796,0.0,1.0
2018-09-06,0.065,0.065,0.065,0.065,50000,812.5,812.5,812.5,812.5,4,0.0,1.0
2018-09-07,0.0575,0.0575,0.042,0.0575,96592,718.75,718.75,525.0,718.75,7.72736,0.0,1.0
2018-09-10,0.058,0.058,0.058,0.058,25000,725.0,725.0,725.0,725.0,2,0.0,1.0
2018-09-11,0.06,0.06,0.042,0.055,43008,750.0,750.0,525.0,687.5,3.44064,0.0,1.0
2018-09-12,0.07,0.07,0.06,0.07,132550,875.0,875.0,750.0,875.0,10.604,0.0,1.0
2018-09-13,0.085,0.085,0.065,0.065,42360,1062.5,1062.5,812.5,812.5,3.3888,0.0,1.0
2018-09-14,0.0651,0.0701,0.0651,0.0701,42090,813.75,876.25,813.75,876.25,3.3672,0.0,1.0
2018-09-17,0.06,0.0834,0.055,0.0834,63399,750.0,1042.5,687.5,1042.5,5.07192,0.0,1.0
2018-09-18,0.068625,0.068625,0.065,0.065,44100,857.8125,857.8125,812.5,812.5,3.528,0.0,1.0
2018-09-19,0.07,0.07,0.07,0.07,11000,875.0,875.0,875.0,875.0,0.88,0.0,1.0
2018-09-20,0.07,0.07,0.07,0.07,43900,875.0,875.0,875.0,875.0,3.512,0.0,1.0
2018-09-21,0.07,0.07,0.07,0.07,30000,875.0,875.0,875.0,875.0,2.4,0.0,1.0
2018-09-24,0.07,0.0718,0.07,0.0701,89968,875.0,897.5,875.0,876.25,7.19744,0.0,1.0
2018-09-26,0.07,0.07,0.065,0.07,235485,875.0,875.0,812.5,875.0,18.8388,0.0,1.0
2018-09-27,0.065,0.07,0.065,0.065,33000,812.5,875.0,812.5,812.5,2.64,0.0,1.0
2018-09-28,0.065,0.065,0.064,0.065,12000,812.5,812.5,800.0,812.5,0.96,0.0,1.0
2018-10-01,0.07,0.07,0.065,0.065,90196,875.0,875.0,812.5,812.5,7.21568,0.0,1.0
2018-10-02,0.07,0.07,0.06625,0.06625,11600,875.0,875.0,828.125,828.125,0.928,0.0,1.0
2018-10-03,0.07,0.07,0.065,0.06875,70285,875.0,875.0,812.5,859.375,5.6228,0.0,1.0
2018-10-04,0.07,0.07,0.065,0.065,73590,875.0,875.0,812.5,812.5,5.8872,0.0,1.0
2018-10-05,0.07,0.07,0.065,0.065,195433,875.0,875.0,812.5,812.5,15.63464,0.0,1.0
2018-10-08,0.07,0.07,0.065,0.0654,290078,875.0,875.0,812.5,817.5,23.20624,0.0,1.0
2018-10-09,0.05,0.07,0.05,0.067,296720,625.0,875.0,625.0,837.5,23.7376,0.0,1.0
2018-10-10,0.062,0.062,0.059075,0.059075,50500,775.0,775.0,738.4375,738.4375,4.04,0.0,1.0
2018-10-11,0.06,0.06575,0.05,0.05,31800,750.0,821.875,625.0,625.0,2.544,0.0,1.0
2018-10-12,0.048,0.06,0.048,0.06,273924,600.0,750.0,600.0,750.0,21.91392,0.0,1.0
2018-10-15,0.07,0.07,0.03,0.044,217914,875.0,875.0,375.0,550.0,17.43312,0.0,1.0
2018-10-16,0.061,0.065,0.061,0.065,48234,762.5,812.5,762.5,812.5,3.85872,0.0,1.0
2018-10-17,0.061,0.061,0.0525,0.0525,18450,762.5,762.5,656.25,656.25,1.476,0.0,1.0
2018-10-18,0.055,0.055,0.0517,0.0517,53000,687.5,687.5,646.25,646.25,4.24,0.0,1.0
2018-10-19,0.05,0.0514,0.05,0.0514,60000,625.0,642.5,625.0,642.5,4.8,0.0,1.0
2018-10-22,0.05,0.061,0.05,0.061,16711,625.0,762.5,625.0,762.5,1.33688,0.0,1.0
2018-10-23,0.05,0.06,0.05,0.06,38876,625.0,750.0,625.0,750.0,3.11008,0.0,1.0
2018-10-24,0.05,0.0609,0.05,0.0609,10600,625.0,761.25,625.0,761.25,0.848,0.0,1.0
2018-10-25,0.045,0.045,0.045,0.045,5000,562.5,562.5,562.5,562.5,0.4,0.0,1.0
2018-10-26,0.05473,0.06875,0.05473,0.06875,2900,684.125,859.375,684.125,859.375,0.232,0.0,1.0
2018-10-30,0.0485,0.048725,0.045,0.048725,30500,606.25,609.0625,562.5,609.0625,2.44,0.0,1.0
2018-11-01,0.053,0.053,0.053,0.053,10000,662.5,662.5,662.5,662.5,0.8,0.0,1.0
2018-11-05,0.043,0.0495,0.043,0.0495,60000,537.5,618.75,537.5,618.75,4.8,0.0,1.0
2018-11-06,0.05,0.0508,0.0375,0.03826,15000,625.0,635.0,468.75,478.25,1.2,0.0,1.0
2018-11-08,0.0448,0.0448,0.0448,0.0448,1900,560.0,560.0,560.0,560.0,0.152,0.0,1.0
2018-11-09,0.0506,0.0506,0.045,0.0506,60390,632.5,632.5,562.5,632.5,4.8312,0.0,1.0
2018-11-12,0.0501,0.0501,0.0501,0.0501,25220,626.25,626.25,626.25,626.25,2.0176,0.0,1.0
2018-11-13,0.0625,0.0625,0.039,0.039,34500,781.25,781.25,487.5,487.5,2.76,0.0,1.0
2018-11-15,0.035,0.04625,0.035,0.0375,54916,437.5,578.125,437.5,468.75,4.39328,0.0,1.0
2018-11-16,0.059,0.0605,0.04,0.0605,5244,737.5,756.25,500.0,756.25,0.41952,0.0,1.0
2018-11-19,0.051675,0.051675,0.04,0.0401,48884,645.9375,645.9375,500.0,501.25,3.91072,0.0,1.0
2018-11-20,0.0473,0.051,0.04,0.05,114000,591.25,637.5,500.0,625.0,9.12,0.0,1.0
2018-11-21,0.05,0.05,0.04,0.0499,79700,625.0,625.0,500.0,623.75,6.376,0.0,1.0
2018-11-23,0.05,0.05,0.0499,0.0499,21200,625.0,625.0,623.75,623.75,1.696,0.0,1.0
2018-11-26,0.0401,0.043,0.0401,0.043,22000,501.25,537.5,501.25,537.5,1.76,0.0,1.0
2018-11-27,0.0401,0.0401,0.0401,0.0401,10900,501.25,501.25,501.25,501.25,0.872,0.0,1.0
2018-11-28,0.045,0.058,0.04,0.049,221250,562.5,725.0,500.0,612.5,17.7,0.0,1.0
2018-11-29,0.0515,0.055,0.04956,0.05397,135600,643.75,687.5,619.5,674.625,10.848,0.0,1.0
2018-11-30,0.048,0.05025,0.0456,0.04604,82450,600.0,628.125,570.0,575.5,6.596,0.0,1.0
2018-12-03,0.041,0.0456,0.041,0.0456,30000,512.5,570.0,512.5,570.0,2.4,0.0,1.0
2018-12-06,0.0549,0.0549,0.041,0.0411,70318,686.25,686.25,512.5,513.75,5.62544,0.0,1.0
2018-12-07,0.0475,0.0475,0.04,0.0401,113000,593.75,593.75,500.0,501.25,9.04,0.0,1.0
2018-12-10,0.0495,0.0499,0.0495,0.0499,29500,618.75,623.75,618.75,623.75,2.36,0.0,1.0
2018-12-11,0.039,0.04,0.036,0.04,234916,487.5,500.0,450.0,500.0,18.79328,0.0,1.0
2018-12-12,0.0358,0.0358,0.0332,0.0332,9475,447.5,447.5,415.0,415.0,0.758,0.0,1.0
2018-12-13,0.0332,0.0332,0.0332,0.0332,18000,415.0,415.0,415.0,415.0,1.44,0.0,1.0
2018-12-14,0.039,0.039,0.03755,0.03755,7393,487.5,487.5,469.375,469.375,0.59144,0.0,1.0
2018-12-17,0.0332,0.039,0.0332,0.0332,46250,415.0,487.5,415.0,415.0,3.7,0.0,1.0
2018-12-18,0.0332,0.039,0.0332,0.039,65086,415.0,487.5,415.0,487.5,5.20688,0.0,1.0
2018-12-19,0.039,0.039,0.039,0.039,10000,487.5,487.5,487.5,487.5,0.8,0.0,1.0
2018-12-20,0.039,0.039,0.0331,0.0331,65081,487.5,487.5,413.75,413.75,5.20648,0.0,1.0
2018-12-21,0.033,0.0331,0.033,0.0331,105000,412.5,413.75,412.5,413.75,8.4,0.0,1.0
2018-12-24,0.025,0.025,0.025,0.025,50000,312.5,312.5,312.5,312.5,4,0.0,1.0
2018-12-26,0.034975,0.034975,0.028,0.028,7050,437.1875,437.1875,350.0,350.0,0.564,0.0,1.0
2018-12-27,0.0379,0.0379,0.0379,0.0379,600,473.75,473.75,473.75,473.75,0.048,0.0,1.0
2018-12-28,0.0281,0.038,0.0281,0.0379,21000,351.25,475.0,351.25,473.75,1.68,0.0,1.0
2019-01-02,0.0355,0.0355,0.028,0.028,5325,443.75,443.75,350.0,350.0,0.426,0.0,1.0
2019-01-03,0.03475,0.03475,0.025,0.028,32000,434.375,434.375,312.5,350.0,2.56,0.0,1.0
2019-01-04,0.03475,0.03475,0.03475,0.03475,4900,434.375,434.375,434.375,434.375,0.392,0.0,1.0
2019-01-08,0.038,0.038,0.038,0.038,3000,475.0,475.0,475.0,475.0,0.24,0.0,1.0
2019-01-09,0.038,0.038,0.03,0.03,18700,475.0,475.0,375.0,375.0,1.496,0.0,1.0
2019-01-10,0.0345,0.0345,0.0345,0.0345,16900,431.25,431.25,431.25,431.25,1.352,0.0,1.0
2019-01-14,0.03,0.03,0.03,0.03,45000,375.0,375.0,375.0,375.0,3.6,0.0,1.0
2019-01-15,0.04,0.04,0.025,0.03,95000,500.0,500.0,312.5,375.0,7.6,0.0,1.0
2019-01-16,0.025,0.03,0.025,0.03,47000,312.5,375.0,312.5,375.0,3.76,0.0,1.0
2019-01-17,0.024,0.025,0.024,0.025,125853,300.0,312.5,300.0,312.5,10.06824,0.0,1.0
2019-01-18,0.02485,0.025,0.0211,0.025,71464,310.625,312.5,263.75,312.5,5.71712,0.0,1.0
2019-01-22,0.025,0.025,0.025,0.025,8000,312.5,312.5,312.5,312.5,0.64,0.0,1.0
2019-01-23,0.02119,0.022,0.0211,0.022,104900,264.875,275.0,263.75,275.0,8.392,0.0,1.0
2019-01-25,0.02425,0.02425,0.0211,0.0211,162713,303.125,303.125,263.75,263.75,13.01704,0.0,1.0
2019-01-28,0.025,0.025,0.025,0.025,7000,312.5,312.5,312.5,312.5,0.56,0.0,1.0
2019-01-29,0.0249,0.0249,0.0249,0.0249,3815,311.25,311.25,311.25,311.25,0.3052,0.0,1.0
2019-01-30,0.0249,0.0249,0.022,0.0249,25807,311.25,311.25,275.0,311.25,2.06456,0.0,1.0
2019-01-31,0.025,0.025,0.0249,0.0249,31320,312.5,312.5,311.25,311.25,2.5056,0.0,1.0
2019-02-05,0.04,0.04,0.026,0.026,84700,500.0,500.0,325.0,325.0,6.776,0.0,1.0
2019-02-06,0.0438,0.045,0.0438,0.045,12223,547.5,562.5,547.5,562.5,0.97784,0.0,1.0
2019-02-07,0.0327,0.0327,0.024,0.024,5616,408.75,408.75,300.0,300.0,0.44928,0.0,1.0
2019-02-08,0.04,0.055,0.04,0.055,23323,500.0,687.5,500.0,687.5,1.86584,0.0,1.0
2019-02-11,0.038,0.07,0.038,0.07,266064,475.0,875.0,475.0,875.0,21.28512,0.0,1.0
2019-02-12,0.04,0.05,0.031,0.05,38210,500.0,625.0,387.5,625.0,3.0568,0.0,1.0
2019-02-13,0.03,0.0395,0.03,0.0395,28500,375.0,493.75,375.0,493.75,2.28,0.0,1.0
2019-02-14,0.0386,0.0386,0.0386,0.0386,1000,482.5,482.5,482.5,482.5,0.08,0.0,1.0
2019-02-15,0.04,0.04,0.04,0.04,9500,500.0,500.0,500.0,500.0,0.76,0.0,1.0
2019-02-19,0.0338,0.04,0.0261,0.0261,28000,422.5,500.0,326.25,326.25,2.24,0.0,1.0
2019-02-20,0.0318,0.04,0.0261,0.0261,132800,397.5,500.0,326.25,326.25,10.624,0.0,1.0
2019-02-22,0.06,0.065,0.037,0.037,178888,750.0,812.5,462.5,462.5,14.31104,0.0,1.0
2019-02-25,0.045,0.082,0.04205,0.082,177100,562.5,1025.0,525.625,1025.0,14.168,0.0,1.0
2019-02-26,0.0355,0.0355,0.0355,0.0355,2000,443.75,443.75,443.75,443.75,0.16,0.0,1.0
2019-02-27,0.065,0.065,0.0366,0.065,9500,812.5,812.5,457.5,812.5,0.76,0.0,1.0
2019-02-28,0.065,0.0735,0.038,0.0735,174166,812.5,918.75,475.0,918.75,13.93328,0.0,1.0
2019-03-01,0.058,0.065,0.048,0.065,92850,725.0,812.5,600.0,812.5,7.428,0.0,1.0
2019-03-04,0.03905,0.058,0.03905,0.058,96189,488.125,725.0,488.125,725.0,7.69512,0.0,1.0
2019-03-05,0.047775,0.058,0.045,0.058,44850,597.1875,725.0,562.5,725.0,3.588,0.0,1.0
2019-03-06,0.05,0.05,0.04975,0.05,14350,625.0,625.0,621.875,625.0,1.148,0.0,1.0
2019-03-07,0.053,0.055,0.035,0.035,142239,662.5,687.5,437.5,437.5,11.37912,0.0,1.0
2019-03-08,0.05,0.051125,0.04,0.051125,93160,625.0,639.0625,500.0,639.0625,7.4528,0.0,1.0
2019-03-11,0.05,0.05235,0.04,0.049,445401,625.0,654.375,500.0,612.5,35.63208,0.0,1.0
2019-03-12,0.054,0.054,0.0411,0.051,63100,675.0,675.0,513.75,637.5,5.048,0.0,1.0
2019-03-13,0.049,0.049,0.049,0.049,18000,612.5,612.5,612.5,612.5,1.44,0.0,1.0
2019-03-14,0.0476,0.0476,0.0413,0.0414,95500,595.0,595.0,516.25,517.5,7.64,0.0,1.0
2019-03-15,0.045,0.05,0.045,0.0499,110150,562.5,625.0,562.5,623.75,8.812,0.0,1.0
2019-03-18,0.0475,0.0475,0.045,0.045,92611,593.75,593.75,562.5,562.5,7.40888,0.0,1.0
2019-03-19,0.055,0.06,0.05,0.05,458718,687.5,750.0,625.0,625.0,36.69744,0.0,1.0
2019-03-20,0.11,0.14,0.0599,0.0599,836807,1375.0,1750.0,748.75,748.75,66.94456,0.0,1.0
2019-03-21,0.105,0.11,0.075,0.075,186684,1312.5,1375.0,937.5,937.5,14.93472,0.0,1.0
2019-03-22,0.105,0.11,0.1,0.11,927887,1312.5,1375.0,1250.0,1375.0,74.23096,0.0,1.0
2019-03-25,0.095,0.11,0.085,0.1,180500,1187.5,1375.0,1062.5,1250.0,14.44,0.0,1.0
2019-03-26,0.1,0.1,0.085,0.085,74510,1250.0,1250.0,1062.5,1062.5,5.9608,0.0,1.0
2019-03-27,0.105,0.11,0.085,0.0975,113550,1312.5,1375.0,1062.5,1218.75,9.084,0.0,1.0
2019-03-28,0.0977,0.105,0.085,0.092,87898,1221.25,1312.5,1062.5,1150.0,7.03184,0.0,1.0
2019-03-29,0.0847,0.1,0.0821,0.1,59000,1058.75,1250.0,1026.25,1250.0,4.72,0.0,1.0
2019-04-01,0.09,0.0985,0.0705,0.090525,57998,1125.0,1231.25,881.25,1131.5625,4.63984,0.0,1.0
2019-04-02,0.105,0.105,0.07,0.07,273197,1312.5,1312.5,875.0,875.0,21.85576,0.0,1.0
2019-04-03,0.09,0.13,0.072,0.13,272565,1125.0,1625.0,900.0,1625.0,21.8052,0.0,1.0
2019-04-04,0.085,0.09,0.08,0.0862,132683,1062.5,1125.0,1000.0,1077.5,10.61464,0.0,1.0
2019-04-05,0.0795,0.085,0.07825,0.085,92923,993.75,1062.5,978.125,1062.5,7.43384,0.0,1.0
2019-04-08,0.084,0.084,0.075,0.077,348200,1050.0,1050.0,937.5,962.5,27.856,0.0,1.0
2019-04-09,0.08,0.08,0.0768,0.079,66065,1000.0,1000.0,960.0,987.5,5.2852,0.0,1.0
2019-04-10,0.095,0.095,0.08,0.085,106900,1187.5,1187.5,1000.0,1062.5,8.552,0.0,1.0
2019-04-11,0.08745,0.09,0.0751,0.085,142886,1093.125,1125.0,938.75,1062.5,11.43088,0.0,1.0
2019-04-12,0.0751,0.08056,0.0751,0.08,105100,938.75,1007.0,938.75,1000.0,8.408,0.0,1.0
2019-04-15,0.0789,0.0839,0.071,0.0751,107759,986.25,1048.75,887.5,938.75,8.62072,0.0,1.0
2019-04-16,0.085,0.085,0.075,0.0775,190000,1062.5,1062.5,937.5,968.75,15.2,0.0,1.0
2019-04-17,0.0849,0.085,0.075,0.085,50944,1061.25,1062.5,937.5,1062.5,4.07552,0.0,1.0
2019-04-18,0.075,0.09,0.07,0.07,149556,937.5,1125.0,875.0,875.0,11.96448,0.0,1.0
2019-04-23,0.0726,0.08,0.0726,0.08,9820,907.5,1000.0,907.5,1000.0,0.7856,0.0,1.0
2019-04-24,0.07975,0.0912,0.075,0.0799,140500,996.875,1140.0,937.5,998.75,11.24,0.0,1.0
2019-04-25,0.081,0.09,0.075,0.09,350227,1012.5,1125.0,937.5,1125.0,28.01816,0.0,1.0
2019-04-26,0.09,0.1,0.083,0.0846,232813,1125.0,1250.0,1037.5,1057.5,18.62504,0.0,1.0
2019-04-29,0.1,0.1025,0.091,0.091,395809,1250.0,1281.25,1137.5,1137.5,31.66472,0.0,1.0
2019-04-30,0.10875,0.12,0.10125,0.105,515658,1359.375,1500.0,1265.625,1312.5,41.25264,0.0,1.0
2019-05-01,0.11,0.115,0.101,0.1075,286280,1375.0,1437.5,1262.5,1343.75,22.9024,0.0,1.0
2019-05-02,0.115,0.1378,0.11,0.11,525630,1437.5,1722.5,1375.0,1375.0,42.0504,0.0,1.0
2019-05-03,0.126,0.135,0.12,0.12625,332412,1575.0,1687.5,1500.0,1578.125,26.59296,0.0,1.0
2019-05-06,0.122,0.13,0.121,0.1275,93666,1525.0,1625.0,1512.5,1593.75,7.49328,0.0,1.0
2019-05-07,0.1085,0.123,0.103725,0.123,162592,1356.25,1537.5,1296.5625,1537.5,13.00736,0.0,1.0
2019-05-08,0.1,0.114,0.0875,0.114,191840,1250.0,1425.0,1093.75,1425.0,15.3472,0.0,1.0
2019-05-09,0.11,0.12,0.088,0.1,157255,1375.0,1500.0,1100.0,1250.0,12.5804,0.0,1.0
2019-05-10,0.11,0.11,0.1,0.11,86992,1375.0,1375.0,1250.0,1375.0,6.95936,0.0,1.0
2019-05-13,0.105,0.1206,0.09325,0.11,56482,1312.5,1507.5,1165.625,1375.0,4.51856,0.0,1.0
2019-05-14,0.1,0.11,0.1,0.11,40392,1250.0,1375.0,1250.0,1375.0,3.23136,0.0,1.0
2019-05-15,0.095,0.098,0.095,0.098,14300,1187.5,1225.0,1187.5,1225.0,1.144,0.0,1.0
2019-05-16,0.1,0.1,0.0905,0.098,47000,1250.0,1250.0,1131.25,1225.0,3.76,0.0,1.0
2019-05-17,0.095,0.11,0.09,0.1,88427,1187.5,1375.0,1125.0,1250.0,7.07416,0.0,1.0
2019-05-20,0.106425,0.1089,0.0925,0.0925,54398,1330.3125,1361.25,1156.25,1156.25,4.35184,0.0,1.0
2019-05-21,0.1,0.12,0.095,0.11,48022,1250.0,1500.0,1187.5,1375.0,3.84176,0.0,1.0
2019-05-22,0.095,0.1,0.095,0.1,51205,1187.5,1250.0,1187.5,1250.0,4.0964,0.0,1.0
2019-05-23,0.095,0.1,0.095,0.095,55801,1187.5,1250.0,1187.5,1187.5,4.46408,0.0,1.0
2019-05-24,0.105,0.12,0.0975,0.0975,57733,1312.5,1500.0,1218.75,1218.75,4.61864,0.0,1.0
2019-05-28,0.1099,0.1099,0.1,0.1,24242,1373.75,1373.75,1250.0,1250.0,1.93936,0.0,1.0
2019-05-29,0.1,0.1,0.1,0.1,15058,1250.0,1250.0,1250.0,1250.0,1.20464,0.0,1.0
2019-05-30,0.1,0.1,0.1,0.1,1983,1250.0,1250.0,1250.0,1250.0,0.15864,0.0,1.0
2019-06-03,0.095,0.1,0.095,0.1,24000,1187.5,1250.0,1187.5,1250.0,1.92,0.0,1.0
2019-06-04,0.1,0.1,0.1,0.1,1000,1250.0,1250.0,1250.0,1250.0,0.08,0.0,1.0
2019-06-06,0.0875,0.099,0.0875,0.095,96600,1093.75,1237.5,1093.75,1187.5,7.728,0.0,1.0
2019-06-07,0.1,0.1,0.09,0.1,18135,1250.0,1250.0,1125.0,1250.0,1.4508,0.0,1.0
2019-06-10,0.1,0.1,0.095,0.1,60093,1250.0,1250.0,1187.5,1250.0,4.80744,0.0,1.0
2019-06-11,0.1,0.1,0.1,0.1,46000,1250.0,1250.0,1250.0,1250.0,3.68,0.0,1.0
2019-06-12,0.09755,0.1,0.0901,0.0901,29645,1219.375,1250.0,1126.25,1126.25,2.3716,0.0,1.0
2019-06-13,0.10325,0.105,0.0875,0.099,267024,1290.625,1312.5,1093.75,1237.5,21.36192,0.0,1.0
2019-06-14,0.0912,0.11,0.0825,0.1,212511,1140.0,1375.0,1031.25,1250.0,17.00088,0.0,1.0
2019-06-17,0.1005,0.1206,0.09,0.1,756713,1256.25,1507.5,1125.0,1250.0,60.53704,0.0,1.0
2019-06-18,0.095,0.11,0.09,0.104,93590,1187.5,1375.0,1125.0,1300.0,7.4872,0.0,1.0
2019-06-19,0.0975,0.0975,0.09,0.0925,20300,1218.75,1218.75,1125.0,1156.25,1.624,0.0,1.0
2019-06-20,0.09925,0.1,0.09745,0.1,81630,1240.625,1250.0,1218.125,1250.0,6.5304,0.0,1.0
2019-06-21,0.097,0.097,0.097,0.097,1170,1212.5,1212.5,1212.5,1212.5,0.0936,0.0,1.0
2019-06-24,0.095,0.11,0.095,0.09775,62600,1187.5,1375.0,1187.5,1221.875,5.008,0.0,1.0
2019-06-25,0.095,0.105,0.095,0.095,102355,1187.5,1312.5,1187.5,1187.5,8.1884,0.0,1.0
2019-06-26,0.095,0.095,0.095,0.095,42500,1187.5,1187.5,1187.5,1187.5,3.4,0.0,1.0
2019-06-27,0.095,0.095,0.095,0.095,19001,1187.5,1187.5,1187.5,1187.5,1.52008,0.0,1.0
2019-06-28,0.105,0.115,0.1,0.1,24500,1312.5,1437.5,1250.0,1250.0,1.96,0.0,1.0
2019-07-01,0.095,0.12,0.095,0.1199,56700,1187.5,1500.0,1187.5,1498.75,4.536,0.0,1.0
2019-07-02,0.104,0.11,0.095,0.095,118098,1300.0,1375.0,1187.5,1187.5,9.44784,0.0,1.0
2019-07-03,0.105,0.1075,0.105,0.1075,14286,1312.5,1343.75,1312.5,1343.75,1.14288,0.0,1.0
2019-07-05,0.095,0.112,0.095,0.095,125200,1187.5,1400.0,1187.5,1187.5,10.016,0.0,1.0
2019-07-08,0.095,0.09925,0.095,0.09925,67541,1187.5,1240.625,1187.5,1240.625,5.40328,0.0,1.0
2019-07-09,0.1,0.112,0.095,0.1,103000,1250.0,1400.0,1187.5,1250.0,8.24,0.0,1.0
2019-07-10,0.0999,0.1,0.09,0.1,112301,1248.75,1250.0,1125.0,1250.0,8.98408,0.0,1.0
2019-07-11,0.09,0.09,0.09,0.09,20000,1125.0,1125.0,1125.0,1125.0,1.6,0.0,1.0
2019-07-12,0.1,0.1,0.0905,0.1,24083,1250.0,1250.0,1131.25,1250.0,1.92664,0.0,1.0
2019-07-15,0.095,0.095,0.09,0.09,51768,1187.5,1187.5,1125.0,1125.0,4.14144,0.0,1.0
2019-07-16,0.099,0.1,0.0885,0.09,27411,1237.5,1250.0,1106.25,1125.0,2.19288,0.0,1.0
2019-07-17,0.095,0.095,0.095,0.095,20000,1187.5,1187.5,1187.5,1187.5,1.6,0.0,1.0
2019-07-19,0.095,0.09625,0.09,0.095,82680,1187.5,1203.125,1125.0,1187.5,6.6144,0.0,1.0
2019-07-22,0.095,0.096225,0.095,0.096225,33000,1187.5,1202.8125,1187.5,1202.8125,2.64,0.0,1.0
2019-07-23,0.095,0.095,0.095,0.095,48000,1187.5,1187.5,1187.5,1187.5,3.84,0.0,1.0
2019-07-24,0.096,0.1,0.09,0.095,54200,1200.0,1250.0,1125.0,1187.5,4.336,0.0,1.0
2019-07-25,0.09,0.1,0.09,0.0975,101688,1125.0,1250.0,1125.0,1218.75,8.13504,0.0,1.0
2019-07-26,0.0925,0.1,0.09,0.1,132500,1156.25,1250.0,1125.0,1250.0,10.6,0.0,1.0
2019-07-29,0.1149,0.1149,0.09,0.1,37450,1436.25,1436.25,1125.0,1250.0,2.996,0.0,1.0
2019-07-30,0.1,0.1149,0.09,0.1149,191146,1250.0,1436.25,1125.0,1436.25,15.29168,0.0,1.0
2019-07-31,0.1,0.1,0.09,0.1,20480,1250.0,1250.0,1125.0,1250.0,1.6384,0.0,1.0
2019-08-01,0.12,0.12,0.1,0.1,51250,1500.0,1500.0,1250.0,1250.0,4.1,0.0,1.0
2019-08-02,0.1,0.115,0.1,0.115,29494,1250.0,1437.5,1250.0,1437.5,2.35952,0.0,1.0
2019-08-05,0.0915,0.12,0.0901,0.12,110267,1143.75,1500.0,1126.25,1500.0,8.82136,0.0,1.0
2019-08-06,0.09,0.11,0.09,0.11,29045,1125.0,1375.0,1125.0,1375.0,2.3236,0.0,1.0
2019-08-07,0.11,0.11,0.09,0.0902,48918,1375.0,1375.0,1125.0,1127.5,3.91344,0.0,1.0
2019-08-08,0.1,0.115,0.09,0.115,102842,1250.0,1437.5,1125.0,1437.5,8.22736,0.0,1.0
2019-08-09,0.09,0.12,0.09,0.12,195569,1125.0,1500.0,1125.0,1500.0,15.64552,0.0,1.0
2019-08-12,0.0901,0.1046,0.09,0.09,105813,1126.25,1307.5,1125.0,1125.0,8.46504,0.0,1.0
2019-08-13,0.0899,0.12,0.08,0.12,173541,1123.75,1500.0,1000.0,1500.0,13.88328,0.0,1.0
2019-08-14,0.0949,0.1,0.0817,0.1,38512,1186.25,1250.0,1021.25,1250.0,3.08096,0.0,1.0
2019-08-15,0.1,0.1,0.0831,0.0995,30069,1250.0,1250.0,1038.75,1243.75,2.40552,0.0,1.0
2019-08-16,0.0801,0.1,0.0801,0.1,13994,1001.25,1250.0,1001.25,1250.0,1.11952,0.0,1.0
2019-08-19,0.085,0.1,0.085,0.1,50651,1062.5,1250.0,1062.5,1250.0,4.05208,0.0,1.0
2019-08-20,0.0888,0.095,0.08,0.086,110645,1110.0,1187.5,1000.0,1075.0,8.8516,0.0,1.0
2019-08-21,0.072,0.095,0.0601,0.095,137695,900.0,1187.5,751.25,1187.5,11.0156,0.0,1.0
2019-08-22,0.08,0.08,0.068,0.068,114361,1000.0,1000.0,850.0,850.0,9.14888,0.0,1.0
2019-08-23,0.07,0.09,0.068,0.09,64900,875.0,1125.0,850.0,1125.0,5.192,0.0,1.0
2019-08-26,0.07,0.083,0.07,0.07,41500,875.0,1037.5,875.0,875.0,3.32,0.0,1.0
2019-08-27,0.07,0.089,0.07,0.089,74720,875.0,1112.5,875.0,1112.5,5.9776,0.0,1.0
2019-08-28,0.062,0.07,0.062,0.0699,116600,775.0,875.0,775.0,873.75,9.328,0.0,1.0
2019-08-29,0.06,0.07,0.06,0.062,118359,750.0,875.0,750.0,775.0,9.46872,0.0,1.0
2019-08-30,0.069,0.07,0.06,0.07,26910,862.5,875.0,750.0,875.0,2.1528,0.0,1.0
2019-09-03,0.06,0.07,0.06,0.06,25900,750.0,875.0,750.0,750.0,2.072,0.0,1.0
2019-09-04,0.07,0.07,0.06,0.06,12750,875.0,875.0,750.0,750.0,1.02,0.0,1.0
2019-09-05,0.0697,0.07,0.06,0.07,25600,871.25,875.0,750.0,875.0,2.048,0.0,1.0
2019-09-06,0.0538,0.07,0.0538,0.07,29000,672.5,875.0,672.5,875.0,2.32,0.0,1.0
2019-09-09,0.06,0.0686,0.0532,0.0532,50200,750.0,857.5,665.0,665.0,4.016,0.0,1.0
2019-09-10,0.0675,0.0714,0.0675,0.0714,6474,843.75,892.5,843.75,892.5,0.51792,0.0,1.0
2019-09-11,0.0526,0.0728,0.0526,0.0728,22710,657.5,910.0,657.5,910.0,1.8168,0.0,1.0
2019-09-12,0.0727,0.0727,0.053,0.0726,28250,908.75,908.75,662.5,907.5,2.26,0.0,1.0
2019-09-13,0.074,0.078,0.062,0.0729,66200,925.0,975.0,775.0,911.25,5.296,0.0,1.0
2019-09-16,0.0799,0.0799,0.06625,0.0735,81540,998.75,998.75,828.125,918.75,6.5232,0.0,1.0
2019-09-17,0.055,0.055,0.055,0.055,21125,687.5,687.5,687.5,687.5,1.69,0.0,1.0
2019-09-18,0.075,0.07745,0.06,0.07745,16738,937.5,968.125,750.0,968.125,1.33904,0.0,1.0
2019-09-19,0.075,0.07945,0.055,0.07945,91831,937.5,993.125,687.5,993.125,7.34648,0.0,1.0
2019-09-20,0.075,0.075,0.055,0.055,10813,937.5,937.5,687.5,687.5,0.86504,0.0,1.0
2019-09-23,0.055,0.055,0.055,0.055,20000,687.5,687.5,687.5,687.5,1.6,0.0,1.0
2019-09-24,0.0716,0.0719,0.0525,0.0527,92254,895.0,898.75,656.25,658.75,7.38032,0.0,1.0
2019-09-25,0.0699,0.0699,0.0525,0.0525,26000,873.75,873.75,656.25,656.25,2.08,0.0,1.0
2019-09-26,0.07,0.0709,0.054,0.054,127500,875.0,886.25,675.0,675.0,10.2,0.0,1.0
2019-09-27,0.0699,0.0699,0.0401,0.0525,29195,873.75,873.75,501.25,656.25,2.3356,0.0,1.0
2019-09-30,0.0698,0.0699,0.0526,0.0699,3000,872.5,873.75,657.5,873.75,0.24,0.0,1.0
2019-10-01,0.0673,0.07,0.0525,0.07,144000,841.25,875.0,656.25,875.0,11.52,0.0,1.0
2019-10-02,0.06846,0.0699,0.0402,0.0402,43700,855.75,873.75,502.5,502.5,3.496,0.0,1.0
2019-10-03,0.0402,0.055,0.0401,0.0476,31000,502.5,687.5,501.25,595.0,2.48,0.0,1.0
2019-10-04,0.0669,0.0669,0.0669,0.0669,1000,836.25,836.25,836.25,836.25,0.08,0.0,1.0
2019-10-07,0.05,0.0718,0.03845,0.0669,2148063,625.0,897.5,480.625,836.25,171.84504,0.0,1.0
2019-10-08,0.048,0.0688,0.048,0.0589,213384,600.0,860.0,600.0,736.25,17.07072,0.0,1.0
2019-10-09,0.061,0.0711,0.06,0.0689,755225,762.5,888.75,750.0,861.25,60.418,0.0,1.0
2019-10-10,0.065,0.0701,0.061,0.07,429178,812.5,876.25,762.5,875.0,34.33424,0.0,1.0
2019-10-11,0.057,0.0718,0.057,0.0649,187456,712.5,897.5,712.5,811.25,14.99648,0.0,1.0
2019-10-14,0.0625,0.0625,0.06,0.06,50000,781.25,781.25,750.0,750.0,4,0.0,1.0
2019-10-15,0.05,0.055,0.048,0.055,449237,625.0,687.5,600.0,687.5,35.93896,0.0,1.0
2019-10-16,0.05,0.05,0.0432,0.05,99841,625.0,625.0,540.0,625.0,7.98728,0.0,1.0
2019-10-17,0.048,0.05,0.042,0.05,68000,600.0,625.0,525.0,625.0,5.44,0.0,1.0
2019-10-18,0.0425,0.0459,0.04,0.0404,124770,531.25,573.75,500.0,505.0,9.9816,0.0,1.0
2019-10-21,0.05,0.055,0.041,0.0415,360611,625.0,687.5,512.5,518.75,28.84888,0.0,1.0
2019-10-22,0.06,0.0779,0.05,0.0779,432718,750.0,973.75,625.0,973.75,34.61744,0.0,1.0
2019-10-23,0.065,0.065,0.06,0.06,95000,812.5,812.5,750.0,750.0,7.6,0.0,1.0
2019-10-24,0.0502,0.065,0.0502,0.06,153100,627.5,812.5,627.5,750.0,12.248,0.0,1.0
2019-10-25,0.0619,0.0649,0.06,0.06,145253,773.75,811.25,750.0,750.0,11.62024,0.0,1.0
2019-10-28,0.052,0.0619,0.052,0.0619,71360,650.0,773.75,650.0,773.75,5.7088,0.0,1.0
2019-10-29,0.06,0.065,0.052,0.052,155294,750.0,812.5,650.0,650.0,12.42352,0.0,1.0
2019-10-30,0.059,0.0694,0.059,0.06,120740,737.5,867.5,737.5,750.0,9.6592,0.0,1.0
2019-10-31,0.0649,0.074,0.0599,0.068,231544,811.25,925.0,748.75,850.0,18.52352,0.0,1.0
2019-11-01,0.06,0.065,0.0599,0.06005,63488,750.0,812.5,748.75,750.625,5.07904,0.0,1.0
2019-11-04,0.068,0.06925,0.06,0.065,357470,850.0,865.625,750.0,812.5,28.5976,0.0,1.0
2019-11-05,0.065,0.072,0.05,0.055,281186,812.5,900.0,625.0,687.5,22.49488,0.0,1.0
2019-11-06,0.06,0.068,0.06,0.06,140488,750.0,850.0,750.0,750.0,11.23904,0.0,1.0
2019-11-07,0.06,0.06,0.05,0.055,144218,750.0,750.0,625.0,687.5,11.53744,0.0,1.0
2019-11-08,0.0506,0.05915,0.0506,0.05915,2001,632.5,739.375,632.5,739.375,0.16008,0.0,1.0
2019-11-11,0.0506,0.0506,0.0506,0.0506,1,632.5,632.5,632.5,632.5,8e-05,0.0,1.0
2019-11-12,0.045,0.0525,0.043,0.043,77497,562.5,656.25,537.5,537.5,6.19976,0.0,1.0
2019-11-13,0.056,0.056,0.056,0.056,5785,700.0,700.0,700.0,700.0,0.4628,0.0,1.0
2019-11-14,0.04,0.056,0.036,0.056,150247,500.0,700.0,450.0,700.0,12.01976,0.0,1.0
2019-11-18,0.049,0.056,0.035,0.035,171633,612.5,700.0,437.5,437.5,13.73064,0.0,1.0
2019-11-19,0.046,0.054,0.044,0.0515,43174,575.0,675.0,550.0,643.75,3.45392,0.0,1.0
2019-11-20,0.044,0.054,0.044,0.054,48000,550.0,675.0,550.0,675.0,3.84,0.0,1.0
2019-11-21,0.053,0.053,0.043,0.043,6500,662.5,662.5,537.5,537.5,0.52,0.0,1.0
2019-11-22,6.625,6.625,6.625,6.625,91,662.5,662.5,662.5,662.5,0.91,0.0,0.008
2019-11-25,5.2,5.25,3.88,4.3,2280,520.0,525.0,388.0,430.0,22.8,0.0,1.0
2019-11-26,5.5,6.0,5.5,6.0,577,550.0,600.0,550.0,600.0,5.77,0.0,1.0
2019-11-27,5.75,5.75,5.75,5.75,257,575.0,575.0,575.0,575.0,2.57,0.0,1.0
2019-11-29,5.75,5.75,5.75,5.75,52,575.0,575.0,575.0,575.0,0.52,0.0,1.0
2019-12-02,5.5,5.5,5.5,5.5,1479,550.0,550.0,550.0,550.0,14.79,0.0,1.0
2019-12-03,5.5,5.5,5.5,5.5,2,550.0,550.0,550.0,550.0,0.02,0.0,1.0
2019-12-04,5.5,5.5,5.5,5.5,859,550.0,550.0,550.0,550.0,8.59,0.0,1.0
2019-12-05,4.5,5.0,4.5,5.0,405,450.0,500.0,450.0,500.0,4.05,0.0,1.0
2019-12-06,4.51,4.75,4.51,4.75,851,451.0,475.0,451.0,475.0,8.51,0.0,1.0
2019-12-09,4.51,4.51,4.51,4.51,19,451.0,451.0,451.0,451.0,0.19,0.0,1.0
2019-12-10,4.51,4.51,4.51,4.51,100,451.0,451.0,451.0,451.0,1,0.0,1.0
2019-12-11,4.51,4.51,4.51,4.51,121,451.0,451.0,451.0,451.0,1.21,0.0,1.0
2019-12-12,4.51,4.51,4.51,4.51,56,451.0,451.0,451.0,451.0,0.56,0.0,1.0
2019-12-13,4.35,4.35,4.35,4.35,361,435.0,435.0,435.0,435.0,3.61,0.0,1.0
2019-12-16,4.35,4.35,4.35,4.35,91,435.0,435.0,435.0,435.0,0.91,0.0,1.0
2019-12-17,4.35,4.35,4.35,4.35,2,435.0,435.0,435.0,435.0,0.02,0.0,1.0
2019-12-18,4.5,4.5,4.35,4.35,1381,450.0,450.0,435.0,435.0,13.81,0.0,1.0
2019-12-19,4.5,4.5,4.5,4.5,1,450.0,450.0,450.0,450.0,0.01,0.0,1.0
2019-12-20,4.5,4.5,4.5,4.5,193,450.0,450.0,450.0,450.0,1.93,0.0,1.0
2019-12-23,4.25,4.5,4.25,4.5,527,425.0,450.0,425.0,450.0,5.27,0.0,1.0
2019-12-24,4.045,4.25,4.045,4.25,731,404.5,425.0,404.5,425.0,7.31,0.0,1.0
2019-12-26,3.5,4.0,3.37,4.0,3142,350.0,400.0,337.0,400.0,31.42,0.0,1.0
2019-12-27,3.5,3.5,3.5,3.5,16,350.0,350.0,350.0,350.0,0.16,0.0,1.0
2019-12-30,3.8,3.8,3.75,3.75,336,380.0,380.0,375.0,375.0,3.36,0.0,1.0
2019-12-31,3.5,3.79,3.5,3.5,738,350.0,379.0,350.0,350.0,7.38,0.0,1.0
2020-01-02,3.5,3.5,3.5,3.5,27,350.0,350.0,350.0,350.0,0.27,0.0,1.0
2020-01-03,3.25,3.4,3.25,3.4,889,325.0,340.0,325.0,340.0,8.89,0.0,1.0
2020-01-06,3.0,3.25,3.0,3.0,939,300.0,325.0,300.0,300.0,9.39,0.0,1.0
2020-01-07,3.0,3.0,3.0,3.0,1300,300.0,300.0,300.0,300.0,13,0.0,1.0
2020-01-08,3.0,3.0,3.0,3.0,30,300.0,300.0,300.0,300.0,0.3,0.0,1.0
2020-01-09,3.0,3.0,3.0,3.0,49,300.0,300.0,300.0,300.0,0.49,0.0,1.0
2020-01-10,3.0,3.0,3.0,3.0,108,300.0,300.0,300.0,300.0,1.08,0.0,1.0
2020-01-13,3.0,3.0,3.0,3.0,36,300.0,300.0,300.0,300.0,0.36,0.0,1.0
2020-01-14,3.0,3.0,3.0,3.0,428,300.0,300.0,300.0,300.0,4.28,0.0,1.0
2020-01-15,3.0,3.0,3.0,3.0,62,300.0,300.0,300.0,300.0,0.62,0.0,1.0
2020-01-16,2.8,2.99,2.8,2.99,1184,280.0,299.0,280.0,299.0,11.84,0.0,1.0
2020-01-17,2.8,3.0,2.8,2.98,890,280.0,300.0,280.0,298.0,8.9,0.0,1.0
2020-01-21,3.0,3.0,2.8,2.99,930,300.0,300.0,280.0,299.0,9.3,0.0,1.0
2020-01-22,4.5,4.5,2.8,2.8,2826,450.0,450.0,280.0,280.0,28.26,0.0,1.0
2020-01-23,4.6,5.0,4.39,4.39,1667,460.0,500.0,439.0,439.0,16.67,0.0,1.0
2020-01-24,4.5,4.85,4.0,4.3,1886,450.0,485.0,400.0,430.0,18.86,0.0,1.0
2020-01-27,4.5,4.5,4.5,4.5,23,450.0,450.0,450.0,450.0,0.23,0.0,1.0
2020-01-28,4.5,4.5,4.5,4.5,62,450.0,450.0,450.0,450.0,0.62,0.0,1.0
2020-01-29,4.0,4.01,3.75,4.01,891,400.0,401.0,375.0,401.0,8.91,0.0,1.0
2020-01-31,4.0,4.0,4.0,4.0,16,400.0,400.0,400.0,400.0,0.16,0.0,1.0
2020-02-03,3.26,3.26,3.0,3.0,1441,326.0,326.0,300.0,300.0,14.41,0.0,1.0
2020-02-04,3.25,3.25,3.25,3.25,296,325.0,325.0,325.0,325.0,2.96,0.0,1.0
2020-02-05,3.25,3.5,3.25,3.5,201,325.0,350.0,325.0,350.0,2.01,0.0,1.0
2020-02-06,3.25,3.25,3.25,3.25,276,325.0,325.0,325.0,325.0,2.76,0.0,1.0
2020-02-07,3.25,3.25,3.25,3.25,5,325.0,325.0,325.0,325.0,0.05,0.0,1.0
2020-02-10,3.25,3.25,3.25,3.25,10,325.0,325.0,325.0,325.0,0.1,0.0,1.0
2020-02-11,3.3,3.3,2.8,3.3,4719,330.0,330.0,280.0,330.0,47.19,0.0,1.0
2020-02-12,2.8,2.8,2.8,2.8,440,280.0,280.0,280.0,280.0,4.4,0.0,1.0
2020-02-13,2.8,2.8,2.8,2.8,36,280.0,280.0,280.0,280.0,0.36,0.0,1.0
2020-02-18,3.2,3.2,3.2,3.2,1000,320.0,320.0,320.0,320.0,10,0.0,1.0
2020-02-19,3.25,3.27,3.24,3.24,13667,325.0,327.0,324.0,324.0,136.67,0.0,1.0
2020-02-20,3.25,3.25,3.25,3.25,4138,325.0,325.0,325.0,325.0,41.38,0.0,1.0
2020-02-21,3.25,3.25,3.25,3.25,135,325.0,325.0,325.0,325.0,1.35,0.0,1.0
2020-02-24,3.25,3.25,3.25,3.25,7090,325.0,325.0,325.0,325.0,70.9,0.0,1.0
2020-02-26,3.25,3.25,3.25,3.25,1008,325.0,325.0,325.0,325.0,10.08,0.0,1.0
2020-02-27,3.25,3.25,3.25,3.25,200,325.0,325.0,325.0,325.0,2,0.0,1.0
2020-03-02,3.25,3.5,3.25,3.5,1125,325.0,350.0,325.0,350.0,11.25,0.0,1.0
2020-03-03,3.25,3.25,3.25,3.25,1000,325.0,325.0,325.0,325.0,10,0.0,1.0
2020-03-04,3.25,3.25,3.25,3.25,24,325.0,325.0,325.0,325.0,0.24,0.0,1.0
2020-03-06,3.25,3.25,3.25,3.25,1000,325.0,325.0,325.0,325.0,10,0.0,1.0
2020-03-09,3.25,3.25,3.25,3.25,40,325.0,325.0,325.0,325.0,0.4,0.0,1.0
2020-03-10,3.25,3.25,3.25,3.25,13,325.0,325.0,325.0,325.0,0.13,0.0,1.0
2020-03-12,2.5999,2.6,2.55,2.55,2274,259.99,260.0,255.0,255.0,22.74,0.0,1.0
2020-03-13,2.5999,2.5999,2.5999,2.5999,80,259.99,259.99,259.99,259.99,0.8,0.0,1.0
2020-03-16,2.2,2.2,2.2,2.2,1020,220.0,220.0,220.0,220.0,10.2,0.0,1.0
2020-03-17,2.6,2.6,2.6,2.6,103,260.0,260.0,260.0,260.0,1.03,0.0,1.0
2020-03-18,2.6,2.6,2.6,2.6,80,260.0,260.0,260.0,260.0,0.8,0.0,1.0
2020-03-19,2.6,2.6,2.6,2.6,101,260.0,260.0,260.0,260.0,1.01,0.0,1.0
2020-03-20,2.5,2.5,2.5,2.5,5000,250.0,250.0,250.0,250.0,50,0.0,1.0
2020-03-24,3.1,3.1,2.8,2.8,8522,310.0,310.0,280.0,280.0,85.22,0.0,1.0
2020-03-25,3.51,3.51,3.0,3.0,2741,351.0,351.0,300.0,300.0,27.41,0.0,1.0
2020-03-26,4.51,4.99,4.2,4.25,3806,451.0,499.0,420.0,425.0,38.06,0.0,1.0
2020-03-27,4.2,5.0,4.2,4.99,3377,420.0,500.0,420.0,499.0,33.77,0.0,1.0
2020-03-30,3.43,4.2,3.41,4.2,579,343.0,420.0,341.0,420.0,5.79,0.0,1.0
2020-03-31,3.43,3.43,3.43,3.43,8,343.0,343.0,343.0,343.0,0.08,0.0,1.0
2020-04-01,3.69,3.69,3.69,3.69,650,369.0,369.0,369.0,369.0,6.5,0.0,1.0
2020-04-02,3.7,3.7,3.7,3.7,2090,370.0,370.0,370.0,370.0,20.9,0.0,1.0
2020-04-03,3.4,3.8,3.4,3.8,6319,340.0,380.0,340.0,380.0,63.19,0.0,1.0
2020-04-06,3.16,3.16,3.16,3.16,160,316.0,316.0,316.0,316.0,1.6,0.0,1.0
2020-04-07,4.2,4.2,3.5,3.5,2017,420.0,420.0,350.0,350.0,20.17,0.0,1.0
2020-04-08,4.0,4.0,4.0,4.0,1714,400.0,400.0,400.0,400.0,17.14,0.0,1.0
2020-04-09,4.2,4.23,4.0,4.23,2618,420.0,423.0,400.0,423.0,26.18,0.0,1.0
2020-04-13,4.2,4.2,4.2,4.2,593,420.0,420.0,420.0,420.0,5.93,0.0,1.0
2020-04-14,4.1,4.1,4.0,4.0,2085,410.0,410.0,400.0,400.0,20.85,0.0,1.0
2020-04-15,3.5,3.5,3.5,3.5,1164,350.0,350.0,350.0,350.0,11.64,0.0,1.0
2020-04-16,3.95,3.95,3.5,3.5,4500,395.0,395.0,350.0,350.0,45,0.0,1.0
2020-04-17,4.1,4.1,4.1,4.1,130,410.0,410.0,410.0,410.0,1.3,0.0,1.0
2020-04-20,4.05,4.05,4.05,4.05,1260,405.0,405.0,405.0,405.0,12.6,0.0,1.0
2020-04-21,4.2,4.2,4.1,4.1,2584,420.0,420.0,410.0,410.0,25.84,0.0,1.0
2020-04-22,4.2,4.2,4.15,4.15,841,420.0,420.0,415.0,415.0,8.41,0.0,1.0
2020-04-23,4.19,4.19,4.15,4.15,1108,419.0,419.0,415.0,415.0,11.08,0.0,1.0
2020-04-24,4.15,4.15,4.15,4.15,1000,415.0,415.0,415.0,415.0,10,0.0,1.0
2020-04-27,4.0,4.0,4.0,4.0,2065,400.0,400.0,400.0,400.0,20.65,0.0,1.0
2020-04-28,3.76,4.2,3.76,4.0,3642,376.0,420.0,376.0,400.0,36.42,0.0,1.0
2020-04-29,4.44,4.44,4.0,4.0,1870,444.0,444.0,400.0,400.0,18.7,0.0,1.0
2020-04-30,4.44,4.44,4.44,4.44,23,444.0,444.0,444.0,444.0,0.23,0.0,1.0
2020-05-01,4.0,4.05,4.0,4.05,2000,400.0,405.0,400.0,405.0,20,0.0,1.0
2020-05-04,4.05,4.48,3.53,3.53,3686,405.0,448.0,353.0,353.0,36.86,0.0,1.0
2020-05-05,4.2,4.2,4.15,4.15,425,420.0,420.0,415.0,415.0,4.25,0.0,1.0
2020-05-08,4.2,4.2,4.2,4.2,20,420.0,420.0,420.0,420.0,0.2,0.0,1.0
2020-05-11,4.0,4.1,4.0,4.1,1108,400.0,410.0,400.0,410.0,11.08,0.0,1.0
2020-05-12,3.82,3.82,3.51,3.51,838,382.0,382.0,351.0,351.0,8.38,0.0,1.0
2020-05-13,3.57,3.82,3.54,3.54,2370,357.0,382.0,354.0,354.0,23.7,0.0,1.0
2020-05-14,3.92,3.92,3.92,3.92,2300,392.0,392.0,392.0,392.0,23,0.0,1.0
2020-05-15,4.81,4.81,4.0,4.0,5691,481.0,481.0,400.0,400.0,56.91,0.0,1.0
2020-05-18,4.81,4.97,4.81,4.97,6458,481.0,497.0,481.0,497.0,64.58,0.0,1.0
2020-05-19,4.94,4.94,4.94,4.94,415,494.0,494.0,494.0,494.0,4.15,0.0,1.0
2020-05-20,4.8,4.91,4.8,4.91,4390,480.0,491.0,480.0,491.0,43.9,0.0,1.0
2020-05-21,4.25,4.25,4.0101,4.0101,1603,425.0,425.0,401.01,401.01,16.03,0.0,1.0
2020-05-22,4.5,4.5,4.3,4.3,1381,450.0,450.0,430.0,430.0,13.81,0.0,1.0
2020-05-26,4.5,4.5,4.5,4.5,567,450.0,450.0,450.0,450.0,5.67,0.0,1.0
2020-05-27,5.0,5.0,4.5,4.725,9736,500.0,500.0,450.0,472.5,97.36,0.0,1.0
2020-05-28,5.0,5.0,5.0,5.0,6500,500.0,500.0,500.0,500.0,65,0.0,1.0
2020-05-29,5.1,5.1,5.0,5.0,4000,510.0,510.0,500.0,500.0,40,0.0,1.0
2020-06-01,5.5,5.5,5.11,5.11,411,550.0,550.0,511.0,511.0,4.11,0.0,1.0
2020-06-02,6.5,9.0,5.4,5.4,9586,650.0,900.0,540.0,540.0,95.86,0.0,1.0
2020-06-03,6.75,7.5,6.5,6.75,10703,675.0,750.0,650.0,675.0,107.03,0.0,1.0
2020-06-04,6.2,7.0,6.2,7.0,1800,620.0,700.0,620.0,700.0,18,0.0,1.0
2020-06-05,7.95,7.95,6.75,6.95,9671,795.0,795.0,675.0,695.0,96.71,0.0,1.0
2020-06-08,7.25,7.75,7.25,7.5,2703,725.0,775.0,725.0,750.0,27.03,0.0,1.0
2020-06-09,15.0,15.96,7.3,7.3,12201,1500.0,1596.0,730.0,730.0,122.01,0.0,1.0
2020-06-10,11.5,12.8,9.6,11.3,5267,1150.0,1280.0,960.0,1130.0,52.67,0.0,1.0
2020-06-11,12.0,12.79,10.06,10.3,4001,1200.0,1279.0,1006.0,1030.0,40.01,0.0,1.0
2020-06-12,13.5,14.7,8.2,12.0,7062,1350.0,1470.0,820.0,1200.0,70.62,0.0,1.0
2020-06-15,11.5,14.49,10.01,14.49,1003,1150.0,1449.0,1001.0,1449.0,10.03,0.0,1.0
2020-06-16,11.5,12.5,10.5,11.5,2982,1150.0,1250.0,1050.0,1150.0,29.82,0.0,1.0
2020-06-17,12.0,13.0,11.75,12.5,8280,1200.0,1300.0,1175.0,1250.0,82.8,0.0,1.0
2020-06-18,12.29,13.0,12.29,12.49,815,1229.0,1300.0,1229.0,1249.0,8.15,0.0,1.0
2020-06-19,15.0,17.33,13.25,13.25,11343,1500.0,1733.0,1325.0,1325.0,113.43,0.0,1.0
2020-06-22,18.1,18.95,14.7,15.75,11029,1810.0,1895.0,1470.0,1575.0,110.29,0.0,1.0
2020-06-23,17.9,19.6,17.0,19.0,7371,1790.0,1960.0,1700.0,1900.0,73.71,0.0,1.0
2020-06-24,16.5,17.0,16.05,17.0,1555,1650.0,1700.0,1605.0,1700.0,15.55,0.0,1.0
2020-06-25,15.15,15.75,15.0,15.75,1164,1515.0,1575.0,1500.0,1575.0,11.64,0.0,1.0
2020-06-26,15.0,15.01,15.0,15.01,1510,1500.0,1501.0,1500.0,1501.0,15.1,0.0,1.0
2020-06-29,15.0,15.0,15.0,15.0,539,1500.0,1500.0,1500.0,1500.0,5.39,0.0,1.0
2020-06-30,14.0,15.0,14.0,15.0,1352,1400.0,1500.0,1400.0,1500.0,13.52,0.0,1.0
2020-07-01,14.0,14.0,13.99,14.0,448,1400.0,1400.0,1399.0,1400.0,4.48,0.0,1.0
2020-07-02,13.0,14.0,9.51,14.0,3437,1300.0,1400.0,951.0,1400.0,34.37,0.0,1.0
2020-07-06,13.99,13.99,13.0,13.0,932,1399.0,1399.0,1300.0,1300.0,9.32,0.0,1.0
2020-07-07,12.05,13.05,12.05,13.05,240,1205.0,1305.0,1205.0,1305.0,2.4,0.0,1.0
2020-07-08,11.5,11.5,10.26,11.26,1660,1150.0,1150.0,1026.0,1126.0,16.6,0.0,1.0
2020-07-09,10.5,10.5,10.5,10.5,828,1050.0,1050.0,1050.0,1050.0,8.28,0.0,1.0
2020-07-10,9.5,10.5,8.01,10.5,4915,950.0,1050.0,801.0,1050.0,49.15,0.0,1.0
2020-07-13,9.0,9.0,7.3,9.0,6011,900.0,900.0,730.0,900.0,60.11,0.0,1.0
2020-07-14,9.0,9.0,9.0,9.0,80,900.0,900.0,900.0,900.0,0.8,0.0,1.0
2020-07-15,12.5,13.5,10.5,10.5,3058,1250.0,1350.0,1050.0,1050.0,30.58,0.0,1.0
2020-07-16,12.5,12.5,12.5,12.5,1292,1250.0,1250.0,1250.0,1250.0,12.92,0.0,1.0
2020-07-17,12.5,12.5,11.51,11.51,2832,1250.0,1250.0,1151.0,1151.0,28.32,0.0,1.0
2020-07-20,13.5,13.5,13.5,13.5,121,1350.0,1350.0,1350.0,1350.0,1.21,0.0,1.0
2020-07-21,12.0,12.0,12.0,12.0,1105,1200.0,1200.0,1200.0,1200.0,11.05,0.0,1.0
2020-07-22,13.5,13.5,13.49,13.49,302,1350.0,1350.0,1349.0,1349.0,3.02,0.0,1.0
2020-07-23,17.75,20.2,14.3,14.5,2957,1775.0,2020.0,1430.0,1450.0,29.57,0.0,1.0
2020-07-24,16.0,16.49,15.5,16.49,580,1600.0,1649.0,1550.0,1649.0,5.8,0.0,1.0
2020-07-27,14.5,15.5,14.5,15.5,409,1450.0,1550.0,1450.0,1550.0,4.09,0.0,1.0
2020-07-28,13.51,15.0,13.51,14.65,1206,1351.0,1500.0,1351.0,1465.0,12.06,0.0,1.0
2020-07-29,13.5,13.52,13.5,13.52,1141,1350.0,1352.0,1350.0,1352.0,11.41,0.0,1.0
2020-07-30,13.5,13.5,13.5,13.5,369,1350.0,1350.0,1350.0,1350.0,3.69,0.0,1.0
2020-07-31,15.09,16.9,15.0,15.0,727,1509.0,1690.0,1500.0,1500.0,7.27,0.0,1.0
2020-08-03,15.0,15.0,15.0,15.0,179,1500.0,1500.0,1500.0,1500.0,1.79,0.0,1.0
2020-08-04,15.0,15.0,14.1,14.1,817,1500.0,1500.0,1410.0,1410.0,8.17,0.0,1.0
2020-08-05,15.0,15.0,15.0,15.0,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2020-08-06,15.0,15.0,15.0,15.0,4,1500.0,1500.0,1500.0,1500.0,0.04,0.0,1.0
2020-08-07,17.3,17.5,15.01,16.51,7179,1730.0,1750.0,1501.0,1651.0,71.79,0.0,1.0
2020-08-10,24.0,24.03,18.0,18.0,28002,2400.0,2403.0,1800.0,1800.0,280.02,0.0,1.0
2020-08-11,20.09,34.54,20.09,23.99,13021,2009.0,3454.0,2009.0,2399.0,130.21,0.0,1.0
2020-08-12,20.32,30.0,20.06,28.0,9749,2032.0,3000.0,2006.0,2800.0,97.49,0.0,1.0
2020-08-13,23.0,25.0,23.0,23.0,5340,2300.0,2500.0,2300.0,2300.0,53.4,0.0,1.0
2020-08-14,24.0,25.0,23.01,24.03,3391,2400.0,2500.0,2301.0,2403.0,33.91,0.0,1.0
2020-08-17,20.36,24.0,18.09,24.0,8977,2036.0,2400.0,1809.0,2400.0,89.77,0.0,1.0
2020-08-18,18.85,19.9,18.85,19.9,2537,1885.0,1990.0,1885.0,1990.0,25.37,0.0,1.0
2020-08-19,18.0,19.0,18.0,19.0,3158,1800.0,1900.0,1800.0,1900.0,31.58,0.0,1.0
2020-08-20,21.0,21.96,18.0,18.0,3752,2100.0,2196.0,1800.0,1800.0,37.52,0.0,1.0
2020-08-21,26.5,27.23,22.375,22.375,13829,2650.0,2723.0,2237.5,2237.5,138.29,0.0,1.0
2020-08-24,24.0,27.5,24.0,26.5,5327,2400.0,2750.0,2400.0,2650.0,53.27,0.0,1.0
2020-08-25,24.0,24.5,23.0,24.0,3036,2400.0,2450.0,2300.0,2400.0,30.36,0.0,1.0
2020-08-26,20.01,20.01,20.01,20.01,270,2001.0,2001.0,2001.0,2001.0,2.7,0.0,1.0
2020-08-27,25.0,25.0,22.0,22.0,4413,2500.0,2500.0,2200.0,2200.0,44.13,0.0,1.0
2020-08-28,21.06,25.0,21.06,25.0,1740,2106.0,2500.0,2106.0,2500.0,17.4,0.0,1.0
2020-08-31,21.0,21.15,21.0,21.14,2217,2100.0,2115.0,2100.0,2114.0,22.17,0.0,1.0
2020-09-01,20.0,21.07,20.0,20.06,1300,2000.0,2107.0,2000.0,2006.0,13,0.0,1.0
2020-09-02,20.0,20.31,20.0,20.0,2284,2000.0,2031.0,2000.0,2000.0,22.84,0.0,1.0
2020-09-03,19.95,19.95,18.58,19.5,1208,1995.0,1995.0,1858.0,1950.0,12.08,0.0,1.0
2020-09-04,21.49,21.5,18.95,20.0,1440,2149.0,2150.0,1895.0,2000.0,14.4,0.0,1.0
2020-09-08,17.5,19.13,17.5,19.13,4213,1750.0,1913.0,1750.0,1913.0,42.13,0.0,1.0
2020-09-09,19.0,20.0,17.32,17.665,6717,1900.0,2000.0,1732.0,1766.5,67.17,0.0,1.0
2020-09-10,18.0,19.12,15.0,19.12,3220,1800.0,1912.0,1500.0,1912.0,32.2,0.0,1.0
2020-09-11,17.4,17.5,17.0,17.5,2351,1740.0,1750.0,1700.0,1750.0,23.51,0.0,1.0
2020-09-14,15.25,16.5,15.0,16.5,11730,1525.0,1650.0,1500.0,1650.0,117.3,0.0,1.0
2020-09-15,16.5,17.71,14.81,15.99,9586,1650.0,1771.0,1481.0,1599.0,95.86,0.0,1.0
2020-09-16,15.7,16.0,15.1,16.0,5615,1570.0,1600.0,1510.0,1600.0,56.15,0.0,1.0
2020-09-17,12.5,16.88,11.01,16.88,24897,1250.0,1688.0,1101.0,1688.0,248.97,0.0,1.0
2020-09-18,9.99,10.99,9.7,10.5,553500,999.0,1099.0,970.0,1050.0,5535,0.0,1.0
2020-09-21,9.75,10.0,9.31,10.0,163887,975.0,1000.0,931.0,1000.0,1638.87,0.0,1.0
2020-09-22,9.55,9.86,9.55,9.6,32131,955.0,986.0,955.0,960.0,321.31,0.0,1.0
2020-09-23,9.3,9.85,9.3,9.71,35412,930.0,985.0,930.0,971.0,354.12,0.0,1.0
2020-09-24,9.4,9.45,9.0,9.26,49827,940.0,945.0,900.0,926.0,498.27,0.0,1.0
2020-09-25,9.16,9.29,8.76,9.12,37504,916.0,929.0,876.0,912.0,375.04,0.0,1.0
2020-09-28,9.3386,9.47,8.9,9.2,19396,933.86,947.0,890.0,920.0,193.96,0.0,1.0
2020-09-29,9.46,9.48,9.25,9.3621,12743,946.0,948.0,925.0,936.21,127.43,0.0,1.0
2020-09-30,9.51,9.8593,9.25,9.67,15584,951.0,985.93,925.0,967.0,155.84,0.0,1.0
2020-10-01,9.54,9.65,9.5,9.65,4342,954.0,965.0,950.0,965.0,43.42,0.0,1.0
2020-10-02,9.37,9.5,9.265,9.31,9939,937.0,950.0,926.5,931.0,99.39,0.0,1.0
2020-10-05,9.31,9.48,9.25,9.48,7681,931.0,948.0,925.0,948.0,76.81,0.0,1.0
2020-10-06,9.51,9.5616,9.335,9.39,7248,951.0,956.16,933.5,939.0,72.48,0.0,1.0
2020-10-07,9.32,9.655,9.32,9.455,6603,932.0,965.5,932.0,945.5,66.03,0.0,1.0
2020-10-08,9.32,9.65,9.32,9.546,2822,932.0,965.0,932.0,954.6,28.22,0.0,1.0
2020-10-09,9.6,9.89,9.37,9.65,24220,960.0,989.0,937.0,965.0,242.2,0.0,1.0
2020-10-12,9.38,9.8234,9.34,9.5,5588,938.0,982.34,934.0,950.0,55.88,0.0,1.0
2020-10-13,9.9,10.25,9.31,9.31,65092,990.0,1025.0,931.0,931.0,650.92,0.0,1.0
2020-10-14,10.55,12.0,9.97,10.29,140971,1055.0,1200.0,997.0,1029.0,1409.71,0.0,1.0
2020-10-15,10.29,10.9,9.75,10.4955,110751,1029.0,1090.0,975.0,1049.55,1107.51,0.0,1.0
2020-10-16,9.75,10.5,9.72,10.1,57874,975.0,1050.0,972.0,1010.0,578.74,0.0,1.0
2020-10-19,9.57,10.5,9.34,9.75,68762,957.0,1050.0,934.0,975.0,687.62,0.0,1.0
2020-10-20,9.53,9.7526,9.48,9.49,14941,953.0,975.26,948.0,949.0,149.41,0.0,1.0
2020-10-21,9.11,9.66,9.0,9.66,38220,911.0,966.0,900.0,966.0,382.2,0.0,1.0
2020-10-22,9.175,9.3999,9.0,9.11,19269,917.5,939.99,900.0,911.0,192.69,0.0,1.0
2020-10-23,9.01,9.2499,9.0,9.1,9099,901.0,924.99,900.0,910.0,90.99,0.0,1.0
2020-10-26,7.98,9.1,7.8376,9.0,107355,798.0,910.0,783.76,900.0,1073.55,0.0,1.0
2020-10-27,8.03,8.53,8.0,8.05,36274,803.0,853.0,800.0,805.0,362.74,0.0,1.0
2020-10-28,7.9328,8.3843,7.7,7.8,41831,793.28,838.43,770.0,780.0,418.31,0.0,1.0
2020-10-29,8.3,8.38,7.95,8.01,19519,830.0,838.0,795.0,801.0,195.19,0.0,1.0
2020-10-30,7.97,8.3999,7.91,8.315,41747,797.0,839.99,791.0,831.5,417.47,0.0,1.0
2020-11-02,7.925,8.18,7.925,8.18,8055,792.5,818.0,792.5,818.0,80.55,0.0,1.0
2020-11-03,8.125,8.5,7.9,7.93,31013,812.5,850.0,790.0,793.0,310.13,0.0,1.0
2020-11-04,8.205,8.3598,8.02,8.23,8879,820.5,835.98,802.0,823.0,88.79,0.0,1.0
2020-11-05,8.14,8.4,8.02,8.4,9777,814.0,840.0,802.0,840.0,97.77,0.0,1.0
2020-11-06,8.24,8.5,8.1501,8.5,3571,824.0,850.0,815.01,850.0,35.71,0.0,1.0
2020-11-09,8.29,8.5,8.0,8.5,15711,829.0,850.0,800.0,850.0,157.11,0.0,1.0
2020-11-10,8.075,8.15,8.0,8.0,5959,807.5,815.0,800.0,800.0,59.59,0.0,1.0
2020-11-11,8.1,8.1034,7.92,7.955,1723,810.0,810.34,792.0,795.5,17.23,0.0,1.0
2020-11-12,7.97,8.1,7.97,8.1,2056,797.0,810.0,797.0,810.0,20.56,0.0,1.0
2020-11-13,8.04,8.2391,7.91,8.225,9185,804.0,823.91,791.0,822.5,91.85,0.0,1.0
2020-11-16,7.86,8.1773,7.55,8.125,11078,786.0,817.73,755.0,812.5,110.78,0.0,1.0
2020-11-17,8.0,8.0,7.51,7.62,21229,800.0,800.0,751.0,762.0,212.29,0.0,1.0
2020-11-18,7.8463,7.89,7.77,7.89,2788,784.63,789.0,777.0,789.0,27.88,0.0,1.0
2020-11-19,7.8801,8.0,7.76,7.88,6500,788.01,800.0,776.0,788.0,65,0.0,1.0
2020-11-20,7.9,8.0,7.5,7.8901,21520,790.0,800.0,750.0,789.01,215.2,0.0,1.0
2020-11-23,8.06,8.29,7.75,7.75,21308,806.0,829.0,775.0,775.0,213.08,0.0,1.0
2020-11-24,8.43,8.7,7.75,7.75,50338,843.0,870.0,775.0,775.0,503.38,0.0,1.0
2020-11-25,8.44,8.58,8.28,8.45,33213,844.0,858.0,828.0,845.0,332.13,0.0,1.0
2020-11-27,8.84,9.14,8.2,8.31,31189,884.0,914.0,820.0,831.0,311.89,0.0,1.0
2020-11-30,9.65,9.8878,8.81,8.94,65985,965.0,988.78,881.0,894.0,659.85,0.0,1.0
2020-12-01,9.42,10.2,9.3,9.8334,24487,942.0,1020.0,930.0,983.34,244.87,0.0,1.0
2020-12-02,9.13,9.94,9.13,9.29,5864,913.0,994.0,913.0,929.0,58.64,0.0,1.0
2020-12-03,8.88,9.2066,8.5035,8.9919,17270,888.0,920.66,850.35,899.19,172.7,0.0,1.0
2020-12-04,8.83,8.985,8.5,8.5,6480,883.0,898.5,850.0,850.0,64.8,0.0,1.0
2020-12-07,8.55,9.6606,8.38,9.565,8930,855.0,966.06,838.0,956.5,89.3,0.0,1.0
2020-12-08,8.6,8.8,8.51,8.8,9003,860.0,880.0,851.0,880.0,90.03,0.0,1.0
2020-12-09,8.55,8.98,8.05,8.98,27831,855.0,898.0,805.0,898.0,278.31,0.0,1.0
2020-12-10,9.76,9.92,8.48,9.08,127955,976.0,992.0,848.0,908.0,1279.55,0.0,1.0
2020-12-11,10.3,10.46,9.63,9.63,107746,1030.0,1046.0,963.0,963.0,1077.46,0.0,1.0
2020-12-14,12.0,12.28,10.5,10.5,331232,1200.0,1228.0,1050.0,1050.0,3312.32,0.0,1.0
2020-12-15,13.19,13.28,12.3,12.39,308832,1319.0,1328.0,1230.0,1239.0,3088.32,0.0,1.0
2020-12-16,13.0,13.0,11.74,12.76,80945,1300.0,1300.0,1174.0,1276.0,809.45,0.0,1.0
2020-12-17,13.94,14.0693,12.3861,12.73,142753,1394.0,1406.93,1238.61,1273.0,1427.53,0.0,1.0
2020-12-18,13.91,14.9999,13.14,13.6,115928,1391.0,1499.99,1314.0,1360.0,1159.28,0.0,1.0
2020-12-21,14.36,14.5,13.4,13.75,54429,1436.0,1450.0,1340.0,1375.0,544.29,0.0,1.0
2020-12-22,15.14,15.25,13.9279,14.77,35352,1514.0,1525.0,1392.79,1477.0,353.52,0.0,1.0
2020-12-23,15.6,17.7956,15.06,15.06,60198,1560.0,1779.56,1506.0,1506.0,601.98,0.0,1.0
2020-12-24,15.5,16.05,15.06,15.45,24614,1550.0,1605.0,1506.0,1545.0,246.14,0.0,1.0
2020-12-28,15.8,16.3,15.15,16.0,33022,1580.0,1630.0,1515.0,1600.0,330.22,0.0,1.0
2020-12-29,15.2,15.99,15.05,15.631,51552,1520.0,1599.0,1505.0,1563.1,515.52,0.0,1.0
2020-12-30,15.81,15.95,15.21,15.739,43830,1581.0,1595.0,1521.0,1573.9,438.3,0.0,1.0
2020-12-31,17.32,17.6,15.815,16.09,80187,1732.0,1760.0,1581.5,1609.0,801.87,0.0,1.0
2021-01-04,17.59,17.7199,15.25,17.24,102831,1759.0,1771.99,1525.0,1724.0,1028.31,0.0,1.0
2021-01-05,20.84,21.3139,17.5,17.5,161302,2084.0,2131.39,1750.0,1750.0,1613.02,0.0,1.0
2021-01-06,22.64,24.99,20.0,22.0,159258,2264.0,2499.0,2000.0,2200.0,1592.58,0.0,1.0
2021-01-07,25.01,25.29,21.4101,23.27,81330,2501.0,2529.0,2141.01,2327.0,813.3,0.0,1.0
2021-01-08,24.44,25.4881,23.72,25.32,38602,2444.0,2548.81,2372.0,2532.0,386.02,0.0,1.0
2021-01-11,24.74,25.48,23.5601,24.67,37262,2474.0,2548.0,2356.01,2467.0,372.62,0.0,1.0
2021-01-12,28.07,31.0,24.9,24.9,101297,2807.0,3100.0,2490.0,2490.0,1012.97,0.0,1.0
2021-01-13,27.91,30.49,27.6126,28.25,47658,2791.0,3049.0,2761.26,2825.0,476.58,0.0,1.0
2021-01-14,29.94,29.94,27.9,27.9,45334,2994.0,2994.0,2790.0,2790.0,453.34,0.0,1.0
2021-01-15,37.92,39.9499,31.6201,32.1,280262,3792.0,3994.99,3162.01,3210.0,2802.62,0.0,1.0
2021-01-19,42.09,42.25,33.98,40.32,224714,4209.0,4225.0,3398.0,4032.0,2247.14,0.0,1.0
2021-01-20,37.86,43.75,34.5,42.88,220450,3786.0,4375.0,3450.0,4288.0,2204.5,0.0,1.0
2021-01-21,35.3,41.0,34.01,38.01,93066,3530.0,4100.0,3401.0,3801.0,930.66,0.0,1.0
2021-01-22,34.87,39.51,32.18,34.68,125398,3487.0,3951.0,3218.0,3468.0,1253.98,0.0,1.0
2021-01-25,32.62,37.27,31.1801,35.12,126115,3262.0,3727.0,3118.01,3512.0,1261.15,0.0,1.0
2021-01-26,37.51,39.0,32.1372,32.45,90982,3751.0,3900.0,3213.72,3245.0,909.82,0.0,1.0
2021-01-27,29.88,37.2516,28.67,36.7,101904,2988.0,3725.16,2867.0,3670.0,1019.04,0.0,1.0
2021-01-28,33.0,34.9999,31.1801,32.98,66393,3300.0,3499.99,3118.01,3298.0,663.93,0.0,1.0
2021-01-29,33.51,35.0305,32.6001,32.87,56784,3351.0,3503.05,3260.01,3287.0,567.84,0.0,1.0
2021-02-01,36.74,37.87,33.56,33.56,61278,3674.0,3787.0,3356.0,3356.0,612.78,0.0,1.0
2021-02-02,38.69,40.0,37.9,39.03,102952,3869.0,4000.0,3790.0,3903.0,1029.52,0.0,1.0
2021-02-03,44.81,45.0,38.76,39.0,152259,4481.0,4500.0,3876.0,3900.0,1522.59,0.0,1.0
2021-02-04,44.2,46.0,40.13,46.0,90266,4420.0,4600.0,4013.0,4600.0,902.66,0.0,1.0
2021-02-05,40.83,46.0977,39.177,44.2,84964,4083.0,4609.77,3917.7,4420.0,849.64,0.0,1.0
2021-02-08,40.88,42.72,40.0001,40.48,41697,4088.0,4272.0,4000.01,4048.0,416.97,0.0,1.0
2021-02-09,41.27,42.706,38.0991,41.6,54894,4127.0,4270.6,3809.91,4160.0,548.94,0.0,1.0
2021-02-10,40.59,42.3622,38.5,40.87,53879,4059.0,4236.22,3850.0,4087.0,538.79,0.0,1.0
2021-02-11,37.51,40.59,36.6,40.54,45191,3751.0,4059.0,3660.0,4054.0,451.91,0.0,1.0
2021-02-12,37.5,39.3687,36.1,37.94,39104,3750.0,3936.87,3610.0,3794.0,391.04,0.0,1.0
2021-02-16,35.8,38.49,33.6,37.51,73725,3580.0,3849.0,3360.0,3751.0,737.25,0.0,1.0
2021-02-17,35.12,35.77,33.12,35.25,55950,3512.0,3577.0,3312.0,3525.0,559.5,0.0,1.0
2021-02-18,33.09,34.565,31.5,34.36,67132,3309.0,3456.5,3150.0,3436.0,671.32,0.0,1.0
2021-02-19,41.5,41.73,33.3001,33.38,101814,4150.0,4173.0,3330.01,3338.0,1018.14,0.0,1.0
2021-02-22,33.6,41.0,33.25,41.0,211275,3360.0,4100.0,3325.0,4100.0,2112.75,0.0,1.0
2021-02-23,33.51,35.5,29.445,34.5,154615,3351.0,3550.0,2944.5,3450.0,1546.15,0.0,1.0
2021-02-24,30.76,33.54,30.56,33.54,51135,3076.0,3354.0,3056.0,3354.0,511.35,0.0,1.0
2021-02-25,28.95,31.6909,27.0701,31.49,120998,2895.0,3169.09,2707.01,3149.0,1209.98,0.0,1.0
2021-02-26,32.1,32.69,29.05,29.5,78418,3210.0,3269.0,2905.0,2950.0,784.18,0.0,1.0
2021-03-01,24.49,32.28,22.04,31.0,434298,2449.0,3228.0,2204.0,3100.0,4342.98,0.0,1.0
2021-03-02,26.06,27.8099,24.12,26.21,165760,2606.0,2780.99,2412.0,2621.0,1657.6,0.0,1.0
2021-03-03,23.42,25.94,23.13,24.66,81661,2342.0,2594.0,2313.0,2466.0,816.61,0.0,1.0
2021-03-04,14.35,23.32,14.02,23.24,423657,1435.0,2332.0,1402.0,2324.0,4236.57,0.0,1.0
2021-03-05,14.78,15.496,12.225,15.05,199024,1478.0,1549.6,1222.5,1505.0,1990.24,0.0,1.0
2021-03-08,16.36,20.1,15.0,15.0,338013,1636.0,2010.0,1500.0,1500.0,3380.13,0.0,1.0
2021-03-09,21.5,22.37,17.0057,18.37,237358,2150.0,2237.0,1700.57,1837.0,2373.58,0.0,1.0
2021-03-10,19.77,21.55,18.53,21.26,117143,1977.0,2155.0,1853.0,2126.0,1171.43,0.0,1.0
2021-03-11,21.37,21.41,19.7,20.23,54169,2137.0,2141.0,1970.0,2023.0,541.69,0.0,1.0
2021-03-12,20.4,20.95,19.72,20.93,41908,2040.0,2095.0,1972.0,2093.0,419.08,0.0,1.0
2021-03-15,20.1,21.3,20.01,20.36,25560,2010.0,2130.0,2001.0,2036.0,255.6,0.0,1.0
2021-03-16,19.98,20.94,19.11,20.43,39212,1998.0,2094.0,1911.0,2043.0,392.12,0.0,1.0
2021-03-17,21.51,21.77,18.02,19.43,31380,2151.0,2177.0,1802.0,1943.0,313.8,0.0,1.0
2021-03-18,20.1,21.68,19.7008,21.51,19812,2010.0,2168.0,1970.08,2151.0,198.12,0.0,1.0
2021-03-19,21.7,21.94,19.65,20.11,43009,2170.0,2194.0,1965.0,2011.0,430.09,0.0,1.0
2021-03-22,21.79,22.62,21.5075,21.85,18774,2179.0,2262.0,2150.75,2185.0,187.74,0.0,1.0
2021-03-23,20.25,22.615,20.1301,21.59,39840,2025.0,2261.5,2013.01,2159.0,398.4,0.0,1.0
2021-03-24,19.04,21.17,18.85,20.28,52106,1904.0,2117.0,1885.0,2028.0,521.06,0.0,1.0
2021-03-25,17.55,18.57,15.9,18.5,188829,1755.0,1857.0,1590.0,1850.0,1888.29,0.0,1.0
2021-03-26,18.55,19.91,17.1,17.55,31319,1855.0,1991.0,1710.0,1755.0,313.19,0.0,1.0
2021-03-29,17.22,18.44,16.22,18.44,45111,1722.0,1844.0,1622.0,1844.0,451.11,0.0,1.0
2021-03-30,17.13,19.8,16.83,16.83,63771,1713.0,1980.0,1683.0,1683.0,637.71,0.0,1.0
2021-03-31,19.34,19.5499,17.498,17.54,25395,1934.0,1954.99,1749.8,1754.0,253.95,0.0,1.0
2021-04-01,18.69,19.7,18.01,19.16,22975,1869.0,1970.0,1801.0,1916.0,229.75,0.0,1.0
2021-04-05,18.85,19.375,17.52,18.82,82914,1885.0,1937.5,1752.0,1882.0,829.14,0.0,1.0
2021-04-06,17.45,18.8015,16.9,18.72,68131,1745.0,1880.15,1690.0,1872.0,681.31,0.0,1.0
2021-04-07,16.27,17.73,16.1655,17.0,36223,1627.0,1773.0,1616.55,1700.0,362.23,0.0,1.0
2021-04-08,16.82,17.9499,16.06,16.67,27051,1682.0,1794.99,1606.0,1667.0,270.51,0.0,1.0
2021-04-09,16.5,17.405,15.91,16.74,32498,1650.0,1740.5,1591.0,1674.0,324.98,0.0,1.0
2021-04-12,15.78,17.19,15.4027,16.48,43611,1578.0,1719.0,1540.27,1648.0,436.11,0.0,1.0
2021-04-13,13.9,16.0,13.6875,15.67,100513,1390.0,1600.0,1368.75,1567.0,1005.13,0.0,1.0
2021-04-14,14.2,15.34,13.915,13.94,125491,1420.0,1534.0,1391.5,1394.0,1254.91,0.0,1.0
2021-04-15,13.43,15.2,13.35,14.3,44584,1343.0,1520.0,1335.0,1430.0,445.84,0.0,1.0
2021-04-16,13.19,14.0,12.699,13.38,120616,1319.0,1400.0,1269.9,1338.0,1206.16,0.0,1.0
2021-04-19,12.1,13.38,11.41,13.05,97045,1210.0,1338.0,1141.0,1305.0,970.45,0.0,1.0
2021-04-20,10.57,12.5,10.47,11.91,122437,1057.0,1250.0,1047.0,1191.0,1224.37,0.0,1.0
2021-04-21,13.34,14.49,9.86,10.05,270122,1334.0,1449.0,986.0,1005.0,2701.22,0.0,1.0
2021-04-22,13.35,13.6599,12.11,13.54,83587,1335.0,1365.99,1211.0,1354.0,835.87,0.0,1.0
2021-04-23,17.77,18.3476,13.34,13.34,279100,1777.0,1834.76,1334.0,1334.0,2791,0.0,1.0
2021-04-26,21.61,21.61,18.1,18.75,243799,2161.0,2161.0,1810.0,1875.0,2437.99,0.0,1.0
2021-04-27,21.5,23.86,20.5,22.0,338206,2150.0,2386.0,2050.0,2200.0,3382.06,0.0,1.0
2021-04-28,18.88,19.479,16.1601,18.29,261702,1888.0,1947.9,1616.01,1829.0,2617.02,0.0,1.0
2021-04-29,16.21,19.79,15.83,18.82,174952,1621.0,1979.0,1583.0,1882.0,1749.52,0.0,1.0
2021-04-30,17.51,18.455,15.92,16.0,122313,1751.0,1845.5,1592.0,1600.0,1223.13,0.0,1.0
2021-05-03,17.28,18.32,16.96,17.67,99539,1728.0,1832.0,1696.0,1767.0,995.39,0.0,1.0
2021-05-04,15.43,17.155,15.18,16.86,96034,1543.0,1715.5,1518.0,1686.0,960.34,0.0,1.0
2021-05-05,14.13,16.0,13.83,15.77,92153,1413.0,1600.0,1383.0,1577.0,921.53,0.0,1.0
2021-05-06,13.2,14.24,13.01,13.3515,66315,1320.0,1424.0,1301.0,1335.15,663.15,0.0,1.0
2021-05-07,15.35,15.73,13.48,13.48,94630,1535.0,1573.0,1348.0,1348.0,946.3,0.0,1.0
2021-05-10,15.0,17.27,13.9901,16.32,138137,1500.0,1727.0,1399.01,1632.0,1381.37,0.0,1.0
2021-05-11,14.85,15.36,13.0,14.01,101727,1485.0,1536.0,1300.0,1401.0,1017.27,0.0,1.0
2021-05-12,13.7,15.0,13.6,14.75,65317,1370.0,1500.0,1360.0,1475.0,653.17,0.0,1.0
2021-05-13,12.15,14.3399,11.6201,13.8,103745,1215.0,1433.99,1162.01,1380.0,1037.45,0.0,1.0
2021-05-14,13.15,13.5,12.02,12.17,74649,1315.0,1350.0,1202.0,1217.0,746.49,0.0,1.0
2021-05-17,13.77,13.9,12.74,12.74,38465,1377.0,1390.0,1274.0,1274.0,384.65,0.0,1.0
2021-05-18,13.84,14.31,13.45,13.92,30524,1384.0,1431.0,1345.0,1392.0,305.24,0.0,1.0
2021-05-19,13.66,14.2999,13.35,13.44,50582,1366.0,1429.99,1335.0,1344.0,505.82,0.0,1.0
2021-05-20,13.99,14.655,13.65,13.88,52996,1399.0,1465.5,1365.0,1388.0,529.96,0.0,1.0
2021-05-21,14.94,14.98,14.1301,14.26,48055,1494.0,1498.0,1413.01,1426.0,480.55,0.0,1.0
2021-05-24,13.85,14.99,13.85,14.99,22438,1385.0,1499.0,1385.0,1499.0,224.38,0.0,1.0
2021-05-25,13.31,14.82,13.1536,14.82,43502,1331.0,1482.0,1315.36,1482.0,435.02,0.0,1.0
2021-05-26,14.39,14.935,13.3,13.3,32857,1439.0,1493.5,1330.0,1330.0,328.57,0.0,1.0
2021-05-27,14.57,14.9,13.991,14.53,33588,1457.0,1490.0,1399.1,1453.0,335.88,0.0,1.0
2021-05-28,13.75,14.99,13.57,14.72,27044,1375.0,1499.0,1357.0,1472.0,270.44,0.0,1.0
2021-06-01,13.94,14.3096,13.38,13.95,22952,1394.0,1430.96,1338.0,1395.0,229.52,0.0,1.0
2021-06-02,14.31,14.9391,13.5601,14.3,24752,1431.0,1493.91,1356.01,1430.0,247.52,0.0,1.0
2021-06-03,14.34,14.49,13.915,14.07,31962,1434.0,1449.0,1391.5,1407.0,319.62,0.0,1.0
2021-06-04,15.0,15.29,14.15,14.57,44585,1500.0,1529.0,1415.0,1457.0,445.85,0.0,1.0
2021-06-07,16.2,16.419,14.67,15.11,61918,1620.0,1641.9,1467.0,1511.0,619.18,0.0,1.0
2021-06-08,15.51,16.7,15.38,16.35,65590,1551.0,1670.0,1538.0,1635.0,655.9,0.0,1.0
2021-06-09,14.91,16.4104,14.49,15.63,28090,1491.0,1641.04,1449.0,1563.0,280.9,0.0,1.0
2021-06-10,14.87,15.83,13.9233,14.84,9040,1487.0,1583.0,1392.33,1484.0,90.4,0.0,1.0
2021-06-11,18.09,18.27,15.0,15.0,141791,1809.0,1827.0,1500.0,1500.0,1417.91,0.0,1.0
2021-06-14,18.0,19.1,17.185,19.1,81944,1800.0,1910.0,1718.5,1910.0,819.44,0.0,1.0
2021-06-15,16.5,18.06,16.1733,18.0,97893,1650.0,1806.0,1617.33,1800.0,978.93,0.0,1.0
2021-06-16,17.09,17.589,16.56,16.56,41591,1709.0,1758.9,1656.0,1656.0,415.91,0.0,1.0
2021-06-17,17.24,17.339,16.6,16.71,38042,1724.0,1733.9,1660.0,1671.0,380.42,0.0,1.0
2021-06-18,16.52,17.41,16.04,17.24,54277,1652.0,1741.0,1604.0,1724.0,542.77,0.0,1.0
2021-06-21,16.99,17.6239,16.01,16.65,36207,1699.0,1762.39,1601.0,1665.0,362.07,0.0,1.0
2021-06-22,16.94,17.0,16.41,17.0,31090,1694.0,1700.0,1641.0,1700.0,310.9,0.0,1.0
2021-06-23,16.9,17.3999,16.6,17.05,17240,1690.0,1739.99,1660.0,1705.0,172.4,0.0,1.0
2021-06-24,16.98,17.0,16.01,17.0,21924,1698.0,1700.0,1601.0,1700.0,219.24,0.0,1.0
2021-06-25,17.34,17.48,16.75,17.25,38296,1734.0,1748.0,1675.0,1725.0,382.96,0.0,1.0
2021-06-28,17.0,17.9006,16.75,17.76,36266,1700.0,1790.06,1675.0,1776.0,362.66,0.0,1.0
2021-06-29,16.81,17.71,16.5,17.46,18296,1681.0,1771.0,1650.0,1746.0,182.96,0.0,1.0
2021-06-30,16.95,17.2,16.5,16.87,17154,1695.0,1720.0,1650.0,1687.0,171.54,0.0,1.0
2021-07-01,16.45,16.94,16.3101,16.94,8979,1645.0,1694.0,1631.01,1694.0,89.79,0.0,1.0
2021-07-02,16.61,16.99,16.54,16.725,7159,1661.0,1699.0,1654.0,1672.5,71.59,0.0,1.0
2021-07-06,16.93,17.0,16.43,16.67,11759,1693.0,1700.0,1643.0,1667.0,117.59,0.0,1.0
2021-07-07,15.89,17.0,15.61,17.0,16621,1589.0,1700.0,1561.0,1700.0,166.21,0.0,1.0
2021-07-08,14.99,15.928,14.77,15.2,15738,1499.0,1592.8,1477.0,1520.0,157.38,0.0,1.0
2021-07-09,15.17,15.4,14.65,15.33,14037,1517.0,1540.0,1465.0,1533.0,140.37,0.0,1.0
2021-07-12,15.47,15.64,14.7301,15.41,9832,1547.0,1564.0,1473.01,1541.0,98.32,0.0,1.0
2021-07-13,15.84,16.0099,14.68,15.42,41132,1584.0,1600.99,1468.0,1542.0,411.32,0.0,1.0
2021-07-14,15.22,16.01,14.9,16.01,8180,1522.0,1601.0,1490.0,1601.0,81.8,0.0,1.0
2021-07-15,14.48,15.48,14.26,15.2,8462,1448.0,1548.0,1426.0,1520.0,84.62,0.0,1.0
2021-07-16,14.55,15.1892,14.27,14.97,9630,1455.0,1518.92,1427.0,1497.0,96.3,0.0,1.0
2021-07-19,15.0,15.37,13.88,14.5,54919,1500.0,1537.0,1388.0,1450.0,549.19,0.0,1.0
2021-07-20,15.51,15.51,14.24,15.05,32563,1551.0,1551.0,1424.0,1505.0,325.63,0.0,1.0
2021-07-21,15.65,15.9999,14.29,15.88,10669,1565.0,1599.99,1429.0,1588.0,106.69,0.0,1.0
2021-07-22,15.52,16.9799,14.9,15.03,26484,1552.0,1697.99,1490.0,1503.0,264.84,0.0,1.0
2021-07-23,15.7,15.95,15.0447,15.73,20500,1570.0,1595.0,1504.47,1573.0,205,0.0,1.0
2021-07-26,15.07,15.955,15.01,15.52,7293,1507.0,1595.5,1501.0,1552.0,72.93,0.0,1.0
2021-07-27,15.03,15.7099,14.9,15.27,28364,1503.0,1570.99,1490.0,1527.0,283.64,0.0,1.0
2021-07-28,15.59,15.89,15.037,15.037,7829,1559.0,1589.0,1503.7,1503.7,78.29,0.0,1.0
2021-07-29,15.05,15.94,14.9,15.94,13513,1505.0,1594.0,1490.0,1594.0,135.13,0.0,1.0
2021-07-30,14.14,15.4032,13.9,15.185,25671,1414.0,1540.32,1390.0,1518.5,256.71,0.0,1.0
2021-08-02,14.48,14.82,13.8,14.075,30542,1448.0,1482.0,1380.0,1407.5,305.42,0.0,1.0
2021-08-03,14.1,14.4735,13.945,14.134,6399,1410.0,1447.35,1394.5,1413.4,63.99,0.0,1.0
2021-08-04,13.16,14.43,12.5,13.89,22384,1316.0,1443.0,1250.0,1389.0,223.84,0.0,1.0
2021-08-05,13.675,13.9583,12.9801,13.9583,18018,1367.5,1395.83,1298.01,1395.83,180.18,0.0,1.0
2021-08-06,12.85,14.2699,12.58,13.97,34363,1285.0,1426.99,1258.0,1397.0,343.63,0.0,1.0
2021-08-09,9.0,9.0,8.05,8.35,893607,900.0,900.0,805.0,835.0,8936.07,0.0,1.0
2021-08-10,8.48,8.99,8.2,8.9,203198,848.0,899.0,820.0,890.0,2031.98,0.0,1.0
2021-08-11,8.19,8.75,7.85,8.45,168269,819.0,875.0,785.0,845.0,1682.69,0.0,1.0
2021-08-12,8.11,8.33,7.8,8.06,114526,811.0,833.0,780.0,806.0,1145.26,0.0,1.0
2021-08-13,8.13,8.2128,8.0,8.21,47606,813.0,821.28,800.0,821.0,476.06,0.0,1.0
2021-08-16,7.76,8.19,7.65,8.05,89275,776.0,819.0,765.0,805.0,892.75,0.0,1.0
2021-08-17,7.86,7.99,7.56,7.77,90890,786.0,799.0,756.0,777.0,908.9,0.0,1.0
2021-08-18,7.89,8.16,7.65,7.8,54478,789.0,816.0,765.0,780.0,544.78,0.0,1.0
2021-08-19,7.68,8.1,7.55,7.85,86380,768.0,810.0,755.0,785.0,863.8,0.0,1.0
2021-08-20,7.74,8.0799,7.53,7.6,47448,774.0,807.99,753.0,760.0,474.48,0.0,1.0
2021-08-23,7.89,8.0,7.75,7.96,35148,789.0,800.0,775.0,796.0,351.48,0.0,1.0
2021-08-24,7.98,7.98,7.7,7.77,38212,798.0,798.0,770.0,777.0,382.12,0.0,1.0
2021-08-25,8.04,8.1899,7.785,7.9,95471,804.0,818.99,778.5,790.0,954.71,0.0,1.0
2021-08-26,7.82,8.13,7.62,8.1,72259,782.0,813.0,762.0,810.0,722.59,0.0,1.0
2021-08-27,7.9,8.0999,7.77,7.88,53956,790.0,809.99,777.0,788.0,539.56,0.0,1.0
2021-08-30,8.19,8.2,7.7,7.86,94961,819.0,820.0,770.0,786.0,949.61,0.0,1.0
2021-08-31,7.98,8.33,7.9,8.33,67292,798.0,833.0,790.0,833.0,672.92,0.0,1.0
2021-09-01,7.99,8.27,7.9,7.98,51527,799.0,827.0,790.0,798.0,515.27,0.0,1.0
2021-09-02,7.79,8.14,7.7,8.0,56795,779.0,814.0,770.0,800.0,567.95,0.0,1.0
2021-09-03,7.77,7.9699,7.6,7.85,45828,777.0,796.99,760.0,785.0,458.28,0.0,1.0
2021-09-07,7.96,8.02,7.72,7.72,53466,796.0,802.0,772.0,772.0,534.66,0.0,1.0
2021-09-08,7.38,7.93,7.3,7.93,126387,738.0,793.0,730.0,793.0,1263.87,0.0,1.0
2021-09-09,7.57,7.64,7.11,7.39,128137,757.0,764.0,711.0,739.0,1281.37,0.0,1.0
2021-09-10,7.34,7.59,7.15,7.59,81643,734.0,759.0,715.0,759.0,816.43,0.0,1.0
2021-09-13,7.61,7.8,7.32,7.32,84760,761.0,780.0,732.0,732.0,847.6,0.0,1.0
2021-09-14,7.66,7.78,7.27,7.71,54213,766.0,778.0,727.0,771.0,542.13,0.0,1.0
2021-09-15,7.76,7.76,7.42,7.73,58417,776.0,776.0,742.0,773.0,584.17,0.0,1.0
2021-09-16,7.74,7.89,7.46,7.8,52274,774.0,789.0,746.0,780.0,522.74,0.0,1.0
2021-09-17,7.52,7.84,7.5,7.66,105605,752.0,784.0,750.0,766.0,1056.05,0.0,1.0
2021-09-20,7.6,7.6799,7.14,7.41,77086,760.0,767.99,714.0,741.0,770.86,0.0,1.0
2021-09-21,7.69,7.78,7.55,7.57,59872,769.0,778.0,755.0,757.0,598.72,0.0,1.0
2021-09-22,7.73,7.97,7.3,7.7,96264,773.0,797.0,730.0,770.0,962.64,0.0,1.0
2021-09-23,7.56,7.85,7.36,7.85,39160,756.0,785.0,736.0,785.0,391.6,0.0,1.0
2021-09-24,7.18,7.5,7.15,7.3975,51093,718.0,750.0,715.0,739.75,510.93,0.0,1.0
2021-09-27,7.07,7.29,6.82,7.29,83163,707.0,729.0,682.0,729.0,831.63,0.0,1.0
2021-09-28,6.7,7.09,6.65,7.09,70873,670.0,709.0,665.0,709.0,708.73,0.0,1.0
2021-09-29,6.73,6.99,6.56,6.78,45348,673.0,699.0,656.0,678.0,453.48,0.0,1.0
2021-09-30,6.69,6.88,6.49,6.76,45463,669.0,688.0,649.0,676.0,454.63,0.0,1.0
2021-10-01,6.99,7.1749,6.51,6.69,37674,699.0,717.49,651.0,669.0,376.74,0.0,1.0
2021-10-04,6.495,6.77,6.46,6.75,44458,649.5,677.0,646.0,675.0,444.58,0.0,1.0
2021-10-05,6.3,6.53,6.0,6.53,140162,630.0,653.0,600.0,653.0,1401.62,0.0,1.0
2021-10-06,5.65,6.2,5.61,6.1999,158997,565.0,620.0,561.0,619.99,1589.97,0.0,1.0
2021-10-07,5.88,6.19,5.61,5.7,68823,588.0,619.0,561.0,570.0,688.23,0.0,1.0
2021-10-08,5.74,6.14,5.65,5.98,54309,574.0,614.0,565.0,598.0,543.09,0.0,1.0
2021-10-11,5.53,5.81,5.5,5.74,38518,553.0,581.0,550.0,574.0,385.18,0.0,1.0
2021-10-12,5.63,5.79,5.47,5.53,27937,563.0,579.0,547.0,553.0,279.37,0.0,1.0
2021-10-13,5.66,5.77,5.5,5.63,43511,566.0,577.0,550.0,563.0,435.11,0.0,1.0
2021-10-14,6.08,6.22,5.6608,5.78,61191,608.0,622.0,566.08,578.0,611.91,0.0,1.0
2021-10-15,5.9,6.18,5.83,6.11,34973,590.0,618.0,583.0,611.0,349.73,0.0,1.0
2021-10-18,5.78,6.03,5.66,5.896,35067,578.0,603.0,566.0,589.6,350.67,0.0,1.0
2021-10-19,5.98,6.1,5.71,5.78,42624,598.0,610.0,571.0,578.0,426.24,0.0,1.0
2021-10-20,5.96,6.25,5.8401,5.99,92708,596.0,625.0,584.01,599.0,927.08,0.0,1.0
2021-10-21,5.69,5.99,5.67,5.85,37056,569.0,599.0,567.0,585.0,370.56,0.0,1.0
2021-10-22,5.6,5.74,5.34,5.74,86566,560.0,574.0,534.0,574.0,865.66,0.0,1.0
2021-10-25,5.46,5.61,5.35,5.61,43570,546.0,561.0,535.0,561.0,435.7,0.0,1.0
2021-10-26,6.64,7.25,5.62,5.77,1771443,664.0,725.0,562.0,577.0,17714.43,0.0,1.0
2021-10-27,5.97,6.74,5.96,6.47,238279,597.0,674.0,596.0,647.0,2382.79,0.0,1.0
2021-10-28,6.23,6.25,5.91,6.08,55528,623.0,625.0,591.0,608.0,555.28,0.0,1.0
2021-10-29,6.12,6.25,5.78,6.19,77193,612.0,625.0,578.0,619.0,771.93,0.0,1.0
2021-11-01,6.6,6.76,6.012,6.21,78067,660.0,676.0,601.2,621.0,780.67,0.0,1.0
2021-11-02,6.41,6.85,6.27,6.6,81695,641.0,685.0,627.0,660.0,816.95,0.0,1.0
2021-11-03,6.88,7.2,6.26,6.31,566040,688.0,720.0,626.0,631.0,5660.4,0.0,1.0
2021-11-04,6.75,7.6,6.59,7.0,246341,675.0,760.0,659.0,700.0,2463.41,0.0,1.0
2021-11-05,6.58,6.9499,6.51,6.8,59710,658.0,694.99,651.0,680.0,597.1,0.0,1.0
2021-11-08,6.73,6.74,6.53,6.74,23870,673.0,674.0,653.0,674.0,238.7,0.0,1.0
2021-11-09,6.49,6.93,6.32,6.75,63277,649.0,693.0,632.0,675.0,632.77,0.0,1.0
2021-11-10,6.45,6.53,6.07,6.33,55032,645.0,653.0,607.0,633.0,550.32,0.0,1.0
2021-11-11,6.32,6.44,6.06,6.41,40403,632.0,644.0,606.0,641.0,404.03,0.0,1.0
2021-11-12,6.22,6.39,6.08,6.39,66603,622.0,639.0,608.0,639.0,666.03,0.0,1.0
2021-11-15,5.89,6.3,5.79,6.3,72571,589.0,630.0,579.0,630.0,725.71,0.0,1.0
2021-11-16,6.16,6.255,5.71,5.86,91282,616.0,625.5,571.0,586.0,912.82,0.0,1.0
2021-11-17,6.1,6.22,5.8901,6.22,35716,610.0,622.0,589.01,622.0,357.16,0.0,1.0
2021-11-18,5.98,6.15,5.69,6.15,69791,598.0,615.0,569.0,615.0,697.91,0.0,1.0
2021-11-19,5.91,5.98,5.81,5.9,37984,591.0,598.0,581.0,590.0,379.84,0.0,1.0
2021-11-22,5.96,5.99,5.58,5.91,62269,596.0,599.0,558.0,591.0,622.69,0.0,1.0
2021-11-23,5.7,5.989,5.6052,5.989,25386,570.0,598.9,560.52,598.9,253.86,0.0,1.0
2021-11-24,6.05,6.05,5.65,5.75,27857,605.0,605.0,565.0,575.0,278.57,0.0,1.0
2021-11-26,6.14,6.14,5.8154,6.14,40747,614.0,614.0,581.54,614.0,407.47,0.0,1.0
2021-11-29,6.6,6.7,6.0601,6.49,119223,660.0,670.0,606.01,649.0,1192.23,0.0,1.0
2021-11-30,6.44,6.6833,5.94,6.58,101890,644.0,668.33,594.0,658.0,1018.9,0.0,1.0
2021-12-01,5.91,6.6266,5.86,6.5,47555,591.0,662.66,586.0,650.0,475.55,0.0,1.0
2021-12-02,5.78,6.13,5.56,6.13,52438,578.0,613.0,556.0,613.0,524.38,0.0,1.0
2021-12-03,5.34,5.8788,5.1416,5.79,114722,534.0,587.88,514.16,579.0,1147.22,0.0,1.0
2021-12-06,5.22,5.44,5.11,5.33,37138,522.0,544.0,511.0,533.0,371.38,0.0,1.0
2021-12-07,5.13,5.72,5.11,5.2,64166,513.0,572.0,511.0,520.0,641.66,0.0,1.0
2021-12-08,5.53,5.595,5.11,5.2,11904,553.0,559.5,511.0,520.0,119.04,0.0,1.0
2021-12-09,5.3,5.439,5.26,5.4,16918,530.0,543.9,526.0,540.0,169.18,0.0,1.0
2021-12-10,5.28,5.35,5.155,5.33,20165,528.0,535.0,515.5,533.0,201.65,0.0,1.0
2021-12-13,5.51,5.9,5.25,5.33,61141,551.0,590.0,525.0,533.0,611.41,0.0,1.0
2021-12-14,4.97,5.44,4.9,5.44,43186,497.0,544.0,490.0,544.0,431.86,0.0,1.0
2021-12-15,5.07,5.3,4.95,4.97,32266,507.0,530.0,495.0,497.0,322.66,0.0,1.0
2021-12-16,4.88,5.1551,4.81,5.1,71777,488.0,515.51,481.0,510.0,717.77,0.0,1.0
2021-12-17,4.92,5.005,4.58,4.85,46717,492.0,500.5,458.0,485.0,467.17,0.0,1.0
2021-12-20,4.74,4.93,4.7,4.92,25107,474.0,493.0,470.0,492.0,251.07,0.0,1.0
2021-12-21,5.6,5.62,4.68,5.02,114776,560.0,562.0,468.0,502.0,1147.76,0.0,1.0
2021-12-22,5.2,5.55,5.13,5.5,16997,520.0,555.0,513.0,550.0,169.97,0.0,1.0
2021-12-23,5.01,5.3,4.9507,5.3,20917,501.0,530.0,495.07,530.0,209.17,0.0,1.0
2021-12-27,4.71,5.05,4.58,5.05,54213,471.0,505.0,458.0,505.0,542.13,0.0,1.0
2021-12-28,4.5,4.8526,4.4,4.58,40082,450.0,485.26,440.0,458.0,400.82,0.0,1.0
2021-12-29,4.41,4.59,4.4,4.51,25506,441.0,459.0,440.0,451.0,255.06,0.0,1.0
2021-12-30,4.59,4.7,4.36,4.39,48084,459.0,470.0,436.0,439.0,480.84,0.0,1.0
2021-12-31,4.5,4.75,4.4,4.51,58611,450.0,475.0,440.0,451.0,586.11,0.0,1.0
2022-01-03,5.04,5.0497,4.6,4.69,36425,504.0,504.97,460.0,469.0,364.25,0.0,1.0
2022-01-04,4.9,5.1486,4.8101,5.14,12747,490.0,514.86,481.01,514.0,127.47,0.0,1.0
2022-01-05,5.65,5.65,4.945,5.04,68674,565.0,565.0,494.5,504.0,686.74,0.0,1.0
2022-01-06,5.24,5.73,5.16,5.62,41311,524.0,573.0,516.0,562.0,413.11,0.0,1.0
2022-01-07,4.88,5.3555,4.7,5.27,66846,488.0,535.55,470.0,527.0,668.46,0.0,1.0
2022-01-10,4.59,4.74,4.5,4.74,19081,459.0,474.0,450.0,474.0,190.81,0.0,1.0
2022-01-11,4.82,4.86,4.545,4.64,13821,482.0,486.0,454.5,464.0,138.21,0.0,1.0
2022-01-12,4.59,4.88,4.38,4.88,55431,459.0,488.0,438.0,488.0,554.31,0.0,1.0
2022-01-13,4.44,4.75,4.3501,4.75,14370,444.0,475.0,435.01,475.0,143.7,0.0,1.0
2022-01-14,4.47,4.47,4.35,4.43,13630,447.0,447.0,435.0,443.0,136.3,0.0,1.0
2022-01-18,4.56,4.63,4.3,4.47,12128,456.0,463.0,430.0,447.0,121.28,0.0,1.0
2022-01-19,4.63,4.7627,4.44,4.62,46743,463.0,476.27,444.0,462.0,467.43,0.0,1.0
2022-01-20,4.59,4.6877,4.55,4.57,12385,459.0,468.77,455.0,457.0,123.85,0.0,1.0
2022-01-21,3.99,4.785,3.93,4.65,166198,399.0,478.5,393.0,465.0,1661.98,0.0,1.0
2022-01-24,3.795,4.0589,3.66,3.95,43016,379.5,405.89,366.0,395.0,430.16,0.0,1.0
2022-01-25,3.66,3.85,3.33,3.81,89405,366.0,385.0,333.0,381.0,894.05,0.0,1.0
2022-01-26,3.47,4.0,3.41,3.95,40094,347.0,400.0,341.0,395.0,400.94,0.0,1.0
2022-01-27,3.12,3.57,2.94,3.46,133078,312.0,357.0,294.0,346.0,1330.78,0.0,1.0
2022-01-28,2.88,3.1999,2.8,3.09,49311,288.0,319.99,280.0,309.0,493.11,0.0,1.0
2022-01-31,3.17,3.58,3.055,3.1836,78621,317.0,358.0,305.5,318.36,786.21,0.0,1.0
2022-02-01,3.2,3.38,2.99,3.22,69630,320.0,338.0,299.0,322.0,696.3,0.0,1.0
2022-02-02,3.11,3.2934,2.86,3.2,85675,311.0,329.34,286.0,320.0,856.75,0.0,1.0
2022-02-03,2.945,3.11,2.87,3.11,43183,294.5,311.0,287.0,311.0,431.83,0.0,1.0
2022-02-04,2.75,3.005,2.6,3.005,163158,275.0,300.5,260.0,300.5,1631.58,0.0,1.0
2022-02-07,2.74,3.15,2.52,2.7,155573,274.0,315.0,252.0,270.0,1555.73,0.0,1.0
2022-02-08,2.8,2.83,2.52,2.69,47687,280.0,283.0,252.0,269.0,476.87,0.0,1.0
2022-02-09,3.3,3.345,2.8,3.07,63111,330.0,334.5,280.0,307.0,631.11,0.0,1.0
2022-02-10,3.28,3.5363,3.25,3.25,33576,328.0,353.63,325.0,325.0,335.76,0.0,1.0
2022-02-11,3.13,3.41,3.09,3.41,28117,313.0,341.0,309.0,341.0,281.17,0.0,1.0
2022-02-14,3.21,3.61,3.1002,3.28,165437,321.0,361.0,310.02,328.0,1654.37,0.0,1.0
2022-02-15,3.175,3.3,3.0,3.19,45093,317.5,330.0,300.0,319.0,450.93,0.0,1.0
2022-02-16,3.44,3.44,3.1102,3.2099,11738,344.0,344.0,311.02,320.99,117.38,0.0,1.0
2022-02-17,3.29,3.7699,3.11,3.4974,51544,329.0,376.99,311.0,349.74,515.44,0.0,1.0
2022-02-18,3.16,3.25,3.06,3.23,19197,316.0,325.0,306.0,323.0,191.97,0.0,1.0
2022-02-22,3.33,3.41,3.2,3.21,14688,333.0,341.0,320.0,321.0,146.88,0.0,1.0
2022-02-23,3.21,3.5585,3.2,3.4,30908,321.0,355.85,320.0,340.0,309.08,0.0,1.0
2022-02-24,3.13,3.25,2.98,3.12,40355,313.0,325.0,298.0,312.0,403.55,0.0,1.0
2022-02-25,3.28,3.51,3.18,3.19,7690,328.0,351.0,318.0,319.0,76.9,0.0,1.0
2022-02-28,3.11,3.35,3.11,3.19,6730,311.0,335.0,311.0,319.0,67.3,0.0,1.0
2022-03-01,3.24,3.45,3.13,3.13,10015,324.0,345.0,313.0,313.0,100.15,0.0,1.0
2022-03-02,3.34,3.45,3.3,3.3,7842,334.0,345.0,330.0,330.0,78.42,0.0,1.0
2022-03-03,3.37,3.37,3.0563,3.0563,5242,337.0,337.0,305.63,305.63,52.42,0.0,1.0
2022-03-04,3.11,3.2401,3.0239,3.1872,9486,311.0,324.01,302.39,318.72,94.86,0.0,1.0
2022-03-07,2.9,3.28,2.85,3.09,17866,290.0,328.0,285.0,309.0,178.66,0.0,1.0
2022-03-08,3.0,3.68,2.89,3.19,26578,300.0,368.0,289.0,319.0,265.78,0.0,1.0
2022-03-09,3.05,3.1988,3.0,3.1242,21598,305.0,319.88,300.0,312.42,215.98,0.0,1.0
2022-03-10,3.12,3.18,2.98,3.04,3396,312.0,318.0,298.0,304.0,33.96,0.0,1.0
2022-03-11,3.22,3.38,3.05,3.265,168559,322.0,338.0,305.0,326.5,1685.59,0.0,1.0
2022-03-14,2.77,3.29,2.69,3.29,56065,277.0,329.0,269.0,329.0,560.65,0.0,1.0
2022-03-15,2.81,3.0628,2.81,3.0,19968,281.0,306.28,281.0,300.0,199.68,0.0,1.0
2022-03-16,3.03,3.2079,2.85,2.87,18304,303.0,320.79,285.0,287.0,183.04,0.0,1.0
2022-03-17,3.32,3.42,3.2364,3.28,32802,332.0,342.0,323.64,328.0,328.02,0.0,1.0
2022-03-18,3.99,3.99,3.42,3.45,101381,399.0,399.0,342.0,345.0,1013.81,0.0,1.0
2022-03-21,4.02,4.16,3.89,4.0,23794,402.0,416.0,389.0,400.0,237.94,0.0,1.0
2022-03-22,4.05,4.1112,3.91,4.1,19013,405.0,411.12,391.0,410.0,190.13,0.0,1.0
2022-03-23,3.865,4.03,3.61,4.03,20204,386.5,403.0,361.0,403.0,202.04,0.0,1.0
2022-03-24,3.95,4.05,3.6872,3.8762,36205,395.0,405.0,368.72,387.62,362.05,0.0,1.0
2022-03-25,4.06,4.2,3.82,4.2,14198,406.0,420.0,382.0,420.0,141.98,0.0,1.0
2022-03-28,4.2,4.28,4.1,4.2,34498,420.0,428.0,410.0,420.0,344.98,0.0,1.0
2022-03-29,4.85,5.03,4.21,4.355,312267,485.0,503.0,421.0,435.5,3122.67,0.0,1.0
2022-03-30,4.86,5.2,4.75,5.0,184254,486.0,520.0,475.0,500.0,1842.54,0.0,1.0
2022-03-31,4.72,4.95,4.6812,4.9,98876,472.0,495.0,468.12,490.0,988.76,0.0,1.0
2022-04-01,4.95,5.0999,4.68,4.78,99123,495.0,509.99,468.0,478.0,991.23,0.0,1.0
2022-04-04,4.86,5.0592,4.8101,4.89,103951,486.0,505.92,481.01,489.0,1039.51,0.0,1.0
2022-04-05,5.04,5.1,4.78,5.0,33301,504.0,510.0,478.0,500.0,333.01,0.0,1.0
2022-04-06,4.97,5.0731,4.73,5.01,31874,497.0,507.31,473.0,501.0,318.74,0.0,1.0
2022-04-07,4.82,4.95,4.7999,4.95,6863,482.0,495.0,479.99,495.0,68.63,0.0,1.0
2022-04-08,4.89,5.02,4.8,4.82,7669,489.0,502.0,480.0,482.0,76.69,0.0,1.0
2022-04-11,4.79,4.99,4.66,4.89,24090,479.0,499.0,466.0,489.0,240.9,0.0,1.0
2022-04-12,4.33,4.78,4.3264,4.78,49405,433.0,478.0,432.64,478.0,494.05,0.0,1.0
2022-04-13,4.41,4.79,4.25,4.35,42514,441.0,479.0,425.0,435.0,425.14,0.0,1.0
2022-04-14,4.42,4.81,4.3702,4.59,27041,442.0,481.0,437.02,459.0,270.41,0.0,1.0
2022-04-18,4.4,4.81,4.27,4.62,19121,440.0,481.0,427.0,462.0,191.21,0.0,1.0
2022-04-19,4.31,4.71,4.267,4.71,37269,431.0,471.0,426.7,471.0,372.69,0.0,1.0
2022-04-20,4.33,4.3998,4.25,4.35,12414,433.0,439.98,425.0,435.0,124.14,0.0,1.0
2022-04-21,3.98,4.35,3.8301,4.31,19110,398.0,435.0,383.01,431.0,191.1,0.0,1.0
2022-04-22,3.92,4.0826,3.8,4.0001,20599,392.0,408.26,380.0,400.01,205.99,0.0,1.0
2022-04-25,4.02,4.23,3.821,3.92,24641,402.0,423.0,382.1,392.0,246.41,0.0,1.0
2022-04-26,4.0,4.195,3.8,4.195,47028,400.0,419.5,380.0,419.5,470.28,0.0,1.0
2022-04-27,4.07,4.15,3.8697,3.99,16438,407.0,415.0,386.97,399.0,164.38,0.0,1.0
2022-04-28,3.85,4.15,3.85,4.15,26616,385.0,415.0,385.0,415.0,266.16,0.0,1.0
2022-04-29,3.72,3.9799,3.7,3.88,26108,372.0,397.99,370.0,388.0,261.08,0.0,1.0
2022-05-02,3.6,3.85,3.5,3.67,10545,360.0,385.0,350.0,367.0,105.45,0.0,1.0
2022-05-03,3.56,3.65,3.53,3.56,6766,356.0,365.0,353.0,356.0,67.66,0.0,1.0
2022-05-04,3.55,3.81,3.5,3.63,42528,355.0,381.0,350.0,363.0,425.28,0.0,1.0
2022-05-05,3.22,3.45,3.22,3.45,11465,322.0,345.0,322.0,345.0,114.65,0.0,1.0
2022-05-06,3.3,3.33,3.22,3.22,13655,330.0,333.0,322.0,322.0,136.55,0.0,1.0
2022-05-09,3.05,3.4,3.022,3.4,18497,305.0,340.0,302.2,340.0,184.97,0.0,1.0
2022-05-10,2.87,3.17,2.7,3.17,80651,287.0,317.0,270.0,317.0,806.51,0.0,1.0
2022-05-11,2.65,2.845,2.65,2.77,24540,265.0,284.5,265.0,277.0,245.4,0.0,1.0
2022-05-12,2.63,2.85,2.55,2.55,19966,263.0,285.0,255.0,255.0,199.66,0.0,1.0
2022-05-13,2.62,2.74,2.53,2.53,52278,262.0,274.0,253.0,253.0,522.78,0.0,1.0
2022-05-16,2.86,2.87,2.665,2.6836,27748,286.0,287.0,266.5,268.36,277.48,0.0,1.0
2022-05-17,2.88,2.9,2.73,2.87,25289,288.0,290.0,273.0,287.0,252.89,0.0,1.0
2022-05-18,2.88,3.08,2.79,2.79,28168,288.0,308.0,279.0,279.0,281.68,0.0,1.0
2022-05-19,2.93,3.4354,2.92,3.09,35395,293.0,343.54,292.0,309.0,353.95,0.0,1.0
2022-05-20,2.86,2.95,2.825,2.95,10853,286.0,295.0,282.5,295.0,108.53,0.0,1.0
2022-05-23,2.72,2.88,2.61,2.87,11201,272.0,288.0,261.0,287.0,112.01,0.0,1.0
2022-05-24,2.52,2.6903,2.51,2.67,13064,252.0,269.03,251.0,267.0,130.64,0.0,1.0
2022-05-25,2.54,2.575,2.5,2.5,18131,254.0,257.5,250.0,250.0,181.31,0.0,1.0
2022-05-26,2.54,2.6,2.5,2.57,30869,254.0,260.0,250.0,257.0,308.69,0.0,1.0
2022-05-27,2.64,2.7,2.55,2.57,20440,264.0,270.0,255.0,257.0,204.4,0.0,1.0
2022-05-31,2.56,2.8,2.54,2.8,8996,256.0,280.0,254.0,280.0,89.96,0.0,1.0
2022-06-01,2.35,2.6,2.2502,2.6,31441,235.0,260.0,225.02,260.0,314.41,0.0,1.0
2022-06-02,2.06,2.39,2.03,2.35,111824,206.0,239.0,203.0,235.0,1118.24,0.0,1.0
2022-06-03,1.98,2.01,1.9276,2.0,42566,198.0,201.0,192.76,200.0,425.66,0.0,1.0
2022-06-06,1.81,1.98,1.76,1.98,48181,181.0,198.0,176.0,198.0,481.81,0.0,1.0
2022-06-07,1.82,1.97,1.82,1.97,95523,182.0,197.0,182.0,197.0,955.23,0.0,1.0
2022-06-08,1.82,1.9043,1.79,1.85,41363,182.0,190.43,179.0,185.0,413.63,0.0,1.0
2022-06-09,1.81,1.85,1.78,1.83,13187,181.0,185.0,178.0,183.0,131.87,0.0,1.0
2022-06-10,1.75,1.82,1.7,1.81,48375,175.0,182.0,170.0,181.0,483.75,0.0,1.0
2022-06-13,1.71,1.75,1.645,1.7,30963,171.0,175.0,164.5,170.0,309.63,0.0,1.0
2022-06-14,1.7,1.74,1.6204,1.69,27714,170.0,174.0,162.04,169.0,277.14,0.0,1.0
2022-06-15,1.71,1.76,1.66,1.69,15713,171.0,176.0,166.0,169.0,157.13,0.0,1.0
2022-06-16,1.72,1.73,1.63,1.63,12568,172.0,173.0,163.0,163.0,125.68,0.0,1.0
2022-06-17,1.71,1.7799,1.65,1.73,23049,171.0,177.99,165.0,173.0,230.49,0.0,1.0
2022-06-21,1.69,1.76,1.65,1.76,19483,169.0,176.0,165.0,176.0,194.83,0.0,1.0
2022-06-22,1.68,1.7,1.6346,1.68,12300,168.0,170.0,163.46,168.0,123,0.0,1.0
2022-06-23,1.86,2.39,1.6501,1.77,714784,186.0,239.0,165.01,177.0,7147.84,0.0,1.0
2022-06-24,1.78,1.94,1.75,1.87,137220,178.0,194.0,175.0,187.0,1372.2,0.0,1.0
2022-06-27,1.7,1.81,1.68,1.81,61647,170.0,181.0,168.0,181.0,616.47,0.0,1.0
2022-06-28,1.54,1.7,1.51,1.7,66450,154.0,170.0,151.0,170.0,664.5,0.0,1.0
2022-06-29,1.44,1.54,1.4,1.52,81934,144.0,154.0,140.0,152.0,819.34,0.0,1.0
2022-06-30,1.45,1.5,1.3485,1.41,44834,145.0,150.0,134.85,141.0,448.34,0.0,1.0
2022-07-01,1.38,1.45,1.325,1.445,48069,138.0,145.0,132.5,144.5,480.69,0.0,1.0
2022-07-05,1.63,1.67,1.4,1.4036,48628,163.0,167.0,140.0,140.36,486.28,0.0,1.0
2022-07-06,1.94,2.0,1.65,1.65,98978,194.0,200.0,165.0,165.0,989.78,0.0,1.0
2022-07-07,1.71,2.0,1.6,2.0,206496,171.0,200.0,160.0,200.0,2064.96,0.0,1.0
2022-07-08,1.8,1.91,1.7318,1.74,19173,180.0,191.0,173.18,174.0,191.73,0.0,1.0
2022-07-11,1.83,1.905,1.83,1.9,21029,183.0,190.5,183.0,190.0,210.29,0.0,1.0
2022-07-12,1.87,1.93,1.72,1.93,48016,187.0,193.0,172.0,193.0,480.16,0.0,1.0
2022-07-13,1.87,1.89,1.8101,1.87,16366,187.0,189.0,181.01,187.0,163.66,0.0,1.0
2022-07-14,1.84,1.8609,1.72,1.8609,23428,184.0,186.09,172.0,186.09,234.28,0.0,1.0
2022-07-15,1.79,1.9,1.75,1.84,32255,179.0,190.0,175.0,184.0,322.55,0.0,1.0
2022-07-18,1.87,1.97,1.7933,1.7933,25867,187.0,197.0,179.33,179.33,258.67,0.0,1.0
2022-07-19,1.95,2.0,1.8675,1.91,31404,195.0,200.0,186.75,191.0,314.04,0.0,1.0
2022-07-20,1.92,1.96,1.8883,1.93,23721,192.0,196.0,188.83,193.0,237.21,0.0,1.0
2022-07-21,2.1,2.18,1.87,1.89,76268,210.0,218.0,187.0,189.0,762.68,0.0,1.0
2022-07-22,2.21,2.27,2.16,2.27,69316,221.0,227.0,216.0,227.0,693.16,0.0,1.0
2022-07-25,2.46,2.57,2.23,2.25,77765,246.0,257.0,223.0,225.0,777.65,0.0,1.0
2022-07-26,2.36,2.4599,2.28,2.45,42871,236.0,245.99,228.0,245.0,428.71,0.0,1.0
2022-07-27,2.17,2.3399,2.06,2.33,42341,217.0,233.99,206.0,233.0,423.41,0.0,1.0
2022-07-28,2.19,2.2399,2.1226,2.1226,25430,219.0,223.99,212.26,212.26,254.3,0.0,1.0
2022-07-29,2.15,2.21,2.08,2.17,28680,215.0,221.0,208.0,217.0,286.8,0.0,1.0
2022-08-01,2.09,2.2099,2.0601,2.1501,12051,209.0,220.99,206.01,215.01,120.51,0.0,1.0
2022-08-02,2.13,2.1456,2.0001,2.08,26748,213.0,214.56,200.01,208.0,267.48,0.0,1.0
2022-08-03,2.16,2.21,2.04,2.14,19850,216.0,221.0,204.0,214.0,198.5,0.0,1.0
2022-08-04,2.2,2.22,2.17,2.2,22710,220.0,222.0,217.0,220.0,227.1,0.0,1.0
2022-08-05,2.18,2.33,2.18,2.33,17082,218.0,233.0,218.0,233.0,170.82,0.0,1.0
2022-08-08,2.02,2.2476,1.95,2.11,81581,202.0,224.76,195.0,211.0,815.81,0.0,1.0
2022-08-09,1.9,2.0245,1.81,1.99,42873,190.0,202.45,181.0,199.0,428.73,0.0,1.0
2022-08-10,2.05,2.05,1.9599,1.9599,12872,205.0,205.0,195.99,195.99,128.72,0.0,1.0
2022-08-11,2.08,2.11,1.9601,1.98,30485,208.0,211.0,196.01,198.0,304.85,0.0,1.0
2022-08-12,2.23,2.245,2.07,2.07,22559,223.0,224.5,207.0,207.0,225.59,0.0,1.0
2022-08-15,2.38,2.48,2.24,2.3,49593,238.0,248.0,224.0,230.0,495.93,0.0,1.0
2022-08-16,2.5,2.86,2.415,2.46,111550,250.0,286.0,241.5,246.0,1115.5,0.0,1.0
2022-08-17,3.0,3.08,2.5,2.62,192924,300.0,308.0,250.0,262.0,1929.24,0.0,1.0
2022-08-18,3.1,3.3642,2.97,3.18,77598,310.0,336.42,297.0,318.0,775.98,0.0,1.0
2022-08-19,2.74,3.0715,2.6701,3.07,50869,274.0,307.15,267.01,307.0,508.69,0.0,1.0
2022-08-22,2.79,2.88,2.6201,2.71,22021,279.0,288.0,262.01,271.0,220.21,0.0,1.0
2022-08-23,2.85,2.85,2.5101,2.81,25761,285.0,285.0,251.01,281.0,257.61,0.0,1.0
2022-08-24,2.89,3.0182,2.81,2.85,10428,289.0,301.82,281.0,285.0,104.28,0.0,1.0
2022-08-25,2.91,3.0299,2.86,2.88,17276,291.0,302.99,286.0,288.0,172.76,0.0,1.0
2022-08-26,2.6792,2.9199,2.6001,2.8274,34580,267.92,291.99,260.01,282.74,345.8,0.0,1.0
2022-08-29,3.21,3.37,2.71,2.71,237526,321.0,337.0,271.0,271.0,2375.26,0.0,1.0
2022-08-30,3.2,3.41,2.95,3.39,122779,320.0,341.0,295.0,339.0,1227.79,0.0,1.0
2022-08-31,3.61,3.6197,3.2,3.2,91521,361.0,361.97,320.0,320.0,915.21,0.0,1.0
2022-09-01,3.06,3.6,3.02,3.55,73837,306.0,360.0,302.0,355.0,738.37,0.0,1.0
2022-09-02,2.81,3.13,2.7,3.13,65275,281.0,313.0,270.0,313.0,652.75,0.0,1.0
2022-09-06,3.44,3.44,2.82,2.83,226293,344.0,344.0,282.0,283.0,2262.93,0.0,1.0
2022-09-07,3.11,4.25,3.01,4.14,14777510,311.0,425.0,301.0,414.0,147775.1,0.0,1.0
2022-09-08,3.03,3.17,2.86,2.99,833263,303.0,317.0,286.0,299.0,8332.63,0.0,1.0
2022-09-09,2.81,3.0435,2.74,2.9,519891,281.0,304.35,274.0,290.0,5198.91,0.0,1.0
2022-09-12,2.52,2.85,2.5,2.8,386645,252.0,285.0,250.0,280.0,3866.45,0.0,1.0
2022-09-13,2.64,2.74,2.27,2.4,310238,264.0,274.0,227.0,240.0,3102.38,0.0,1.0
2022-09-14,2.56,2.63,2.37,2.54,257803,256.0,263.0,237.0,254.0,2578.03,0.0,1.0
2022-09-15,2.52,2.66,2.43,2.55,87767,252.0,266.0,243.0,255.0,877.67,0.0,1.0
2022-09-16,2.6,2.655,2.37,2.37,140710,260.0,265.5,237.0,237.0,1407.1,0.0,1.0
2022-09-19,2.35,2.65,2.35,2.65,115133,235.0,265.0,235.0,265.0,1151.33,0.0,1.0
2022-09-20,2.19,2.38,2.15,2.35,207709,219.0,238.0,215.0,235.0,2077.09,0.0,1.0
2022-09-21,2.19,2.29,2.07,2.16,110089,219.0,229.0,207.0,216.0,1100.89,0.0,1.0
2022-09-22,2.2,2.27,2.0,2.13,113339,220.0,227.0,200.0,213.0,1133.39,0.0,1.0
2022-09-23,2.18,2.23,1.96,2.19,86804,218.0,223.0,196.0,219.0,868.04,0.0,1.0
2022-09-26,2.26,2.35,2.1304,2.15,52711,226.0,235.0,213.04,215.0,527.11,0.0,1.0
2022-09-27,2.36,2.5,2.11,2.3,84770,236.0,250.0,211.0,230.0,847.7,0.0,1.0
2022-09-28,2.56,2.63,2.4,2.41,213325,256.0,263.0,240.0,241.0,2133.25,0.0,1.0
2022-09-29,2.41,2.5,2.28,2.5,63605,241.0,250.0,228.0,250.0,636.05,0.0,1.0
2022-09-30,2.49,2.59,2.28,2.28,74929,249.0,259.0,228.0,228.0,749.29,0.0,1.0
2022-10-03,2.43,2.52,2.3417,2.39,70422,243.0,252.0,234.17,239.0,704.22,0.0,1.0
2022-10-04,2.63,2.79,2.51,2.545,233429,263.0,279.0,251.0,254.5,2334.29,0.0,1.0
2022-10-05,2.62,2.6395,2.47,2.57,44674,262.0,263.95,247.0,257.0,446.74,0.0,1.0
2022-10-06,2.7,2.8,2.5247,2.58,87218,270.0,280.0,252.47,258.0,872.18,0.0,1.0
2022-10-07,2.68,2.755,2.6142,2.7332,55766,268.0,275.5,261.42,273.32,557.66,0.0,1.0
2022-10-10,2.67,2.74,2.52,2.63,48156,267.0,274.0,252.0,263.0,481.56,0.0,1.0
2022-10-11,2.59,2.68,2.45,2.68,63685,259.0,268.0,245.0,268.0,636.85,0.0,1.0
2022-10-12,2.56,2.6706,2.4579,2.66,26367,256.0,267.06,245.79,266.0,263.67,0.0,1.0
2022-10-13,2.63,2.65,2.4001,2.48,31782,263.0,265.0,240.01,248.0,317.82,0.0,1.0
2022-10-14,2.62,2.67,2.4674,2.6154,24872,262.0,267.0,246.74,261.54,248.72,0.0,1.0
2022-10-17,2.73,2.84,2.63,2.8,169832,273.0,284.0,263.0,280.0,1698.32,0.0,1.0
2022-10-18,2.84,2.85,2.75,2.79,60385,284.0,285.0,275.0,279.0,603.85,0.0,1.0
2022-10-19,3.16,3.3,2.89,2.92,1219042,316.0,330.0,289.0,292.0,12190.42,0.0,1.0
2022-10-20,3.39,3.48,3.15,3.21,550567,339.0,348.0,315.0,321.0,5505.67,0.0,1.0
2022-10-21,3.4,3.4696,3.08,3.42,375481,340.0,346.96,308.0,342.0,3754.81,0.0,1.0
2022-10-24,3.78,3.8499,3.21,3.46,619948,378.0,384.99,321.0,346.0,6199.48,0.0,1.0
2022-10-25,3.975,4.1562,3.68,3.68,582811,397.5,415.62,368.0,368.0,5828.11,0.0,1.0
2022-10-26,4.2,4.39,4.0,4.15,613432,420.0,439.0,400.0,415.0,6134.32,0.0,1.0
2022-10-27,4.19,4.2999,4.0,4.21,189357,419.0,429.99,400.0,421.0,1893.57,0.0,1.0
2022-10-28,3.93,4.0672,3.64,4.0,450698,393.0,406.72,364.0,400.0,4506.98,0.0,1.0
2022-10-31,4.23,4.29,3.8132,3.93,213203,423.0,429.0,381.32,393.0,2132.03,0.0,1.0
2022-11-01,4.06,4.3,4.0,4.3,128491,406.0,430.0,400.0,430.0,1284.91,0.0,1.0
2022-11-02,3.99,4.257,3.91,4.01,234681,399.0,425.7,391.0,401.0,2346.81,0.0,1.0
2022-11-03,4.27,4.36,3.84,3.95,274360,427.0,436.0,384.0,395.0,2743.6,0.0,1.0
2022-11-04,4.18,4.32,4.0101,4.32,163869,418.0,432.0,401.01,432.0,1638.69,0.0,1.0
2022-11-07,4.19,4.42,3.93,4.18,380436,419.0,442.0,393.0,418.0,3804.36,0.0,1.0
2022-11-08,4.51,4.65,4.2,4.2,340247,451.0,465.0,420.0,420.0,3402.47,0.0,1.0
2022-11-09,4.53,4.96,4.0512,4.56,561057,453.0,496.0,405.12,456.0,5610.57,0.0,1.0
2022-11-10,4.69,4.89,4.52,4.575,152908,469.0,489.0,452.0,457.5,1529.08,0.0,1.0
2022-11-11,5.07,5.14,4.22,4.44,346944,507.0,514.0,422.0,444.0,3469.44,0.0,1.0
2022-11-14,5.1,5.44,4.87,5.26,233076,510.0,544.0,487.0,526.0,2330.76,0.0,1.0
2022-11-15,4.97,5.29,4.43,5.29,339535,497.0,529.0,443.0,529.0,3395.35,0.0,1.0
2022-11-16,4.93,5.055,4.52,5.0,160706,493.0,505.5,452.0,500.0,1607.06,0.0,1.0
2022-11-17,5.13,5.25,4.63,4.92,181641,513.0,525.0,463.0,492.0,1816.41,0.0,1.0
2022-11-18,5.67,5.9,4.9,5.16,340446,567.0,590.0,490.0,516.0,3404.46,0.0,1.0
2022-11-21,5.92,6.195,5.5,5.83,237858,592.0,619.5,550.0,583.0,2378.58,0.0,1.0
2022-11-22,5.97,6.25,5.84,6.0,252286,597.0,625.0,584.0,600.0,2522.86,0.0,1.0
2022-11-23,6.12,6.14,5.65,5.97,148703,612.0,614.0,565.0,597.0,1487.03,0.0,1.0
2022-11-25,6.61,6.8522,5.966,6.14,294643,661.0,685.22,596.6,614.0,2946.43,0.0,1.0
2022-11-28,6.23,7.17,6.21,6.65,305447,623.0,717.0,621.0,665.0,3054.47,0.0,1.0
2022-11-29,5.92,6.54,5.58,6.54,360004,592.0,654.0,558.0,654.0,3600.04,0.0,1.0
2022-11-30,6.74,6.7454,5.96,5.96,268256,674.0,674.54,596.0,596.0,2682.56,0.0,1.0
2022-12-01,8.05,8.255,6.5664,6.75,553739,805.0,825.5,656.64,675.0,5537.39,0.0,1.0
2022-12-02,5.49,7.94,4.11,7.94,2164291,549.0,794.0,411.0,794.0,21642.91,0.0,1.0
2022-12-05,5.21,5.8,4.84,5.5,688835,521.0,580.0,484.0,550.0,6888.35,0.0,1.0
2022-12-06,4.65,5.18,4.185,4.92,1702960,465.0,518.0,418.5,492.0,17029.6,0.0,1.0
2022-12-07,5.89,6.4099,4.5001,4.65,11777833,589.0,640.99,450.01,465.0,117778.33,0.0,1.0
2022-12-08,9.1,9.68,5.9,6.15,7337091,910.0,968.0,590.0,615.0,73370.91,0.0,1.0
2022-12-09,7.9,8.97,6.66,8.97,2577536,790.0,897.0,666.0,897.0,25775.36,0.0,1.0
2022-12-12,9.51,10.24,8.5401,8.97,4956598,951.0,1024.0,854.01,897.0,49565.98,0.0,1.0
2022-12-13,9.47,10.2,8.61,10.2,1100812,947.0,1020.0,861.0,1020.0,11008.12,0.0,1.0
2022-12-14,12.29,13.75,9.05,9.65,5010845,1229.0,1375.0,905.0,965.0,50108.45,0.0,1.0
2022-12-15,12.74,13.26,10.05,11.9,2615821,1274.0,1326.0,1005.0,1190.0,26158.21,0.0,1.0
2022-12-16,13.38,14.38,12.445,12.5,2532173,1338.0,1438.0,1244.5,1250.0,25321.73,0.0,1.0
2022-12-19,10.01,13.33,9.91,13.27,1712368,1001.0,1333.0,991.0,1327.0,17123.68,0.0,1.0
2022-12-20,6.07,9.795,6.05,9.52,4942149,607.0,979.5,605.0,952.0,49421.49,0.0,1.0
2022-12-21,5.94,6.59,5.65,6.35,1771396,594.0,659.0,565.0,635.0,17713.96,0.0,1.0
2022-12-22,7.05,7.18,5.79,5.84,1506851,705.0,718.0,579.0,584.0,15068.51,0.0,1.0
2022-12-23,6.41,7.49,6.31,7.125,1047271,641.0,749.0,631.0,712.5,10472.71,0.0,1.0
2022-12-27,5.92,6.75,5.47,6.41,1038905,592.0,675.0,547.0,641.0,10389.05,0.0,1.0
2022-12-28,6.25,6.58,5.55,5.8,797164,625.0,658.0,555.0,580.0,7971.64,0.0,1.0
2022-12-29,6.77,6.97,6.12,6.25,622941,677.0,697.0,612.0,625.0,6229.41,0.0,1.0
2022-12-30,7.77,7.81,6.29,6.71,810392,777.0,781.0,629.0,671.0,8103.92,0.0,1.0
2023-01-03,6.17,7.93,6.14,7.91,1007888,617.0,793.0,614.0,791.0,10078.88,0.0,1.0
2023-01-04,5.92,6.38,5.75,6.08,609860,592.0,638.0,575.0,608.0,6098.6,0.0,1.0
2023-01-05,6.08,6.22,5.75,5.84,409145,608.0,622.0,575.0,584.0,4091.45,0.0,1.0
2023-01-06,6.02,6.14,5.82,6.09,361020,602.0,614.0,582.0,609.0,3610.2,0.0,1.0
2023-01-09,5.88,6.1132,5.77,6.01,288423,588.0,611.32,577.0,601.0,2884.23,0.0,1.0
2023-01-10,5.12,5.98,5.05,5.87,760114,512.0,598.0,505.0,587.0,7601.14,0.0,1.0
2023-01-11,5.24,5.4,5.15,5.24,288989,524.0,540.0,515.0,524.0,2889.89,0.0,1.0
2023-01-12,5.11,5.24,4.79,5.24,432986,511.0,524.0,479.0,524.0,4329.86,0.0,1.0
2023-01-13,5.5,5.93,5.03,5.1,518410,550.0,593.0,503.0,510.0,5184.1,0.0,1.0
2023-01-17,5.12,5.8099,5.04,5.42,351214,512.0,580.99,504.0,542.0,3512.14,0.0,1.0
2023-01-18,5.0,5.25,4.92,5.2,205378,500.0,525.0,492.0,520.0,2053.78,0.0,1.0
2023-01-19,4.89,5.0944,4.74,5.0,265163,489.0,509.44,474.0,500.0,2651.63,0.0,1.0
2023-01-20,4.95,5.17,4.83,4.92,221411,495.0,517.0,483.0,492.0,2214.11,0.0,1.0
2023-01-23,5.0,5.145,4.85,4.9,264255,500.0,514.5,485.0,490.0,2642.55,0.0,1.0
2023-01-24,5.32,5.39,4.8501,4.96,328387,532.0,539.0,485.01,496.0,3283.87,0.0,1.0
2023-01-25,5.02,5.28,4.97,5.25,178613,502.0,528.0,497.0,525.0,1786.13,0.0,1.0
2023-01-26,5.03,5.28,4.95,5.05,185773,503.0,528.0,495.0,505.0,1857.73,0.0,1.0
2023-01-27,5.05,5.1701,4.88,5.0,213733,505.0,517.01,488.0,500.0,2137.33,0.0,1.0
2023-01-30,4.96,5.1321,4.93,5.0,157424,496.0,513.21,493.0,500.0,1574.24,0.0,1.0
2023-01-31,5.07,5.08,4.9001,4.96,124507,507.0,508.0,490.01,496.0,1245.07,0.0,1.0
2023-02-01,5.37,5.54,4.9714,5.07,227991,537.0,554.0,497.14,507.0,2279.91,0.0,1.0
2023-02-02,5.69,5.84,5.41,5.47,221957,569.0,584.0,541.0,547.0,2219.57,0.0,1.0
2023-02-03,5.41,5.7699,5.3624,5.67,124368,541.0,576.99,536.24,567.0,1243.68,0.0,1.0
2023-02-06,5.14,5.4,5.1,5.4,111813,514.0,540.0,510.0,540.0,1118.13,0.0,1.0
2023-02-07,4.97,5.19,4.95,5.07,200286,497.0,519.0,495.0,507.0,2002.86,0.0,1.0
2023-02-08,4.98,5.1699,4.9,4.95,220614,498.0,516.99,490.0,495.0,2206.14,0.0,1.0
2023-02-09,5.05,5.19,4.96,4.99,113170,505.0,519.0,496.0,499.0,1131.7,0.0,1.0
2023-02-10,4.93,5.034,4.85,4.98,147433,493.0,503.4,485.0,498.0,1474.33,0.0,1.0
2023-02-13,5.06,5.1336,4.78,4.89,218701,506.0,513.36,478.0,489.0,2187.01,0.0,1.0
2023-02-14,5.32,5.61,5.0501,5.15,868870,532.0,561.0,505.01,515.0,8688.7,0.0,1.0
2023-02-15,5.57,5.5899,5.05,5.23,159447,557.0,558.99,505.0,523.0,1594.47,0.0,1.0
2023-02-16,5.51,5.74,5.4,5.54,166781,551.0,574.0,540.0,554.0,1667.81,0.0,1.0
2023-02-17,5.78,5.79,5.31,5.4,103637,578.0,579.0,531.0,540.0,1036.37,0.0,1.0
2023-02-21,5.64,5.9499,5.56,5.77,211785,564.0,594.99,556.0,577.0,2117.85,0.0,1.0
2023-02-22,5.66,5.8,5.5,5.67,153619,566.0,580.0,550.0,567.0,1536.19,0.0,1.0
2023-02-23,6.96,7.44,5.55,5.65,1154115,696.0,744.0,555.0,565.0,11541.15,0.0,1.0
2023-02-24,6.3,6.7,5.88,6.57,448801,630.0,670.0,588.0,657.0,4488.01,0.0,1.0
2023-02-27,7.1,7.16,6.25,6.31,504728,710.0,716.0,625.0,631.0,5047.28,0.0,1.0
2023-02-28,7.69,7.88,6.8603,7.23,636821,769.0,788.0,686.03,723.0,6368.21,0.0,1.0
2023-03-01,6.56,8.34,5.92,7.69,1692131,656.0,834.0,592.0,769.0,16921.31,0.0,1.0
2023-03-02,6.27,6.74,5.74,6.43,555866,627.0,674.0,574.0,643.0,5558.66,0.0,1.0
2023-03-03,6.87,7.0517,6.32,6.32,605317,687.0,705.17,632.0,632.0,6053.17,0.0,1.0
2023-03-06,8.76,8.94,6.4231,6.85,1219783,876.0,894.0,642.31,685.0,12197.83,0.0,1.0
2023-03-07,8.18,8.6999,7.7101,8.65,733710,818.0,869.99,771.01,865.0,7337.1,0.0,1.0
2023-03-08,8.91,9.11,8.19,8.19,659647,891.0,911.0,819.0,819.0,6596.47,0.0,1.0
2023-03-09,8.49,9.3968,8.27,8.8,560076,849.0,939.68,827.0,880.0,5600.76,0.0,1.0
2023-03-10,8.15,8.51,7.95,8.38,314438,815.0,851.0,795.0,838.0,3144.38,0.0,1.0
2023-03-13,8.26,8.6576,7.9,7.95,349215,826.0,865.76,790.0,795.0,3492.15,0.0,1.0
2023-03-14,9.2,9.2,8.295,8.54,535259,920.0,920.0,829.5,854.0,5352.59,0.0,1.0
2023-03-15,9.83,9.96,8.61,8.99,641694,983.0,996.0,861.0,899.0,6416.94,0.0,1.0
2023-03-16,10.53,11.3899,9.51,9.92,872563,1053.0,1138.99,951.0,992.0,8725.63,0.0,1.0
2023-03-17,9.89,10.6799,9.89,10.18,541938,989.0,1067.99,989.0,1018.0,5419.38,0.0,1.0
2023-03-20,9.24,10.0532,8.88,10.0,618151,924.0,1005.32,888.0,1000.0,6181.51,0.0,1.0
2023-03-21,10.2,10.2799,9.41,9.42,575840,1020.0,1027.99,941.0,942.0,5758.4,0.0,1.0
2023-03-22,9.04,10.22,9.0,10.22,409201,904.0,1022.0,900.0,1022.0,4092.01,0.0,1.0
2023-03-23,8.195,9.7,8.15,9.41,1098475,819.5,970.0,815.0,941.0,10984.75,0.0,1.0
2023-03-24,8.16,8.25,7.54,8.0,430349,816.0,825.0,754.0,800.0,4303.49,0.0,1.0
2023-03-27,8.47,8.678,8.0601,8.18,290196,847.0,867.8,806.01,818.0,2901.96,0.0,1.0
2023-03-28,8.63,8.9699,8.365,8.55,233013,863.0,896.99,836.5,855.0,2330.13,0.0,1.0
2023-03-29,8.13,8.94,8.05,8.7,280937,813.0,894.0,805.0,870.0,2809.37,0.0,1.0
2023-03-30,8.29,8.49,8.04,8.06,195871,829.0,849.0,804.0,806.0,1958.71,0.0,1.0
2023-03-31,8.08,8.6,7.84,8.25,517886,808.0,860.0,784.0,825.0,5178.86,0.0,1.0
2023-04-03,7.3,8.06,7.18,7.9,430351,730.0,806.0,718.0,790.0,4303.51,0.0,1.0
2023-04-04,7.36,7.6499,7.1303,7.24,192624,736.0,764.99,713.03,724.0,1926.24,0.0,1.0
2023-04-05,6.95,7.605,6.9,7.4,255472,695.0,760.5,690.0,740.0,2554.72,0.0,1.0
2023-04-06,7.45,7.67,6.8607,6.94,170360,745.0,767.0,686.07,694.0,1703.6,0.0,1.0
2023-04-10,7.21,7.5568,7.09,7.36,177141,721.0,755.68,709.0,736.0,1771.41,0.0,1.0
2023-04-11,7.8,8.0146,7.145,7.19,205649,780.0,801.46,714.5,719.0,2056.49,0.0,1.0
2023-04-12,7.55,8.16,7.42,7.8,297038,755.0,816.0,742.0,780.0,2970.38,0.0,1.0
2023-04-13,7.86,7.96,7.53,7.53,84055,786.0,796.0,753.0,753.0,840.55,0.0,1.0
2023-04-14,7.95,8.1544,7.41,7.8,123169,795.0,815.44,741.0,780.0,1231.69,0.0,1.0
2023-04-17,7.78,8.63,7.73,7.91,223678,778.0,863.0,773.0,791.0,2236.78,0.0,1.0
2023-04-18,8.17,8.41,7.8,7.8,132260,817.0,841.0,780.0,780.0,1322.6,0.0,1.0
2023-04-19,8.19,8.5,8.07,8.15,181590,819.0,850.0,807.0,815.0,1815.9,0.0,1.0
2023-04-20,7.91,8.2299,7.82,8.13,118805,791.0,822.99,782.0,813.0,1188.05,0.0,1.0
2023-04-21,7.84,8.2099,7.71,7.96,154167,784.0,820.99,771.0,796.0,1541.67,0.0,1.0
2023-04-24,7.76,7.9,7.53,7.83,157302,776.0,790.0,753.0,783.0,1573.02,0.0,1.0
2023-04-25,7.08,7.76,7.01,7.76,177399,708.0,776.0,701.0,776.0,1773.99,0.0,1.0
2023-04-26,7.01,7.3688,6.78,7.08,233084,701.0,736.88,678.0,708.0,2330.84,0.0,1.0
2023-04-27,7.51,7.71,7.0101,7.06,104987,751.0,771.0,701.01,706.0,1049.87,0.0,1.0
2023-04-28,7.99,8.1,7.41,7.55,155719,799.0,810.0,741.0,755.0,1557.19,0.0,1.0
2023-05-01,7.81,8.1083,7.55,7.81,99445,781.0,810.83,755.0,781.0,994.45,0.0,1.0
2023-05-02,7.36,7.84,7.3,7.76,86957,736.0,784.0,730.0,776.0,869.57,0.0,1.0
2023-05-03,7.26,7.65,7.18,7.39,54609,726.0,765.0,718.0,739.0,546.09,0.0,1.0
2023-05-04,7.36,7.55,7.22,7.35,94826,736.0,755.0,722.0,735.0,948.26,0.0,1.0
2023-05-05,8.16,8.24,7.4,7.4,224046,816.0,824.0,740.0,740.0,2240.46,0.0,1.0
2023-05-08,8.29,8.37,7.8101,8.01,142854,829.0,837.0,781.01,801.0,1428.54,0.0,1.0
2023-05-09,8.29,8.5,8.03,8.22,146529,829.0,850.0,803.0,822.0,1465.29,0.0,1.0
2023-05-10,8.055,8.69,8.03,8.44,94038,805.5,869.0,803.0,844.0,940.38,0.0,1.0
2023-05-11,7.79,8.13,7.6636,7.95,75863,779.0,813.0,766.36,795.0,758.63,0.0,1.0
2023-05-12,7.39,7.9699,7.37,7.77,121674,739.0,796.99,737.0,777.0,1216.74,0.0,1.0
2023-05-15,7.46,7.72,7.43,7.5,112371,746.0,772.0,743.0,750.0,1123.71,0.0,1.0
2023-05-16,6.99,7.45,6.91,7.45,189905,699.0,745.0,691.0,745.0,1899.05,0.0,1.0
2023-05-17,7.18,7.273,6.93,7.21,178723,718.0,727.3,693.0,721.0,1787.23,0.0,1.0
2023-05-18,7.07,7.24,7.0186,7.18,92753,707.0,724.0,701.86,718.0,927.53,0.0,1.0
2023-05-19,7.01,7.57,6.95,7.12,112274,701.0,757.0,695.0,712.0,1122.74,0.0,1.0
2023-05-22,6.73,7.143,6.3,7.02,466416,673.0,714.3,630.0,702.0,4664.16,0.0,1.0
2023-05-23,6.84,7.6327,6.6968,6.73,439531,684.0,763.27,669.68,673.0,4395.31,0.0,1.0
2023-05-24,6.6,6.81,6.5001,6.81,161819,660.0,681.0,650.01,681.0,1618.19,0.0,1.0
2023-05-25,6.38,6.74,6.1,6.69,271653,638.0,674.0,610.0,669.0,2716.53,0.0,1.0
2023-05-26,6.27,6.69,6.2,6.33,146228,627.0,669.0,620.0,633.0,1462.28,0.0,1.0
2023-05-30,5.52,6.49,5.42,6.26,702797,552.0,649.0,542.0,626.0,7027.97,0.0,1.0
2023-05-31,5.84,5.965,5.4501,5.47,255365,584.0,596.5,545.01,547.0,2553.65,0.0,1.0
2023-06-01,6.02,6.2,5.755,5.94,133747,602.0,620.0,575.5,594.0,1337.47,0.0,1.0
2023-06-02,6.06,6.21,5.82,6.05,83072,606.0,621.0,582.0,605.0,830.72,0.0,1.0
2023-06-05,5.59,6.09,5.54,6.09,169775,559.0,609.0,554.0,609.0,1697.75,0.0,1.0
2023-06-06,5.85,5.97,5.5575,5.6,104331,585.0,597.0,555.75,560.0,1043.31,0.0,1.0
2023-06-07,5.78,6.01,5.67,5.82,90068,578.0,601.0,567.0,582.0,900.68,0.0,1.0
2023-06-08,5.67,5.88,5.63,5.71,68555,567.0,588.0,563.0,571.0,685.55,0.0,1.0
2023-06-09,5.79,5.89,5.46,5.72,227527,579.0,589.0,546.0,572.0,2275.27,0.0,1.0
2023-06-12,5.91,6.45,5.79,5.81,345431,591.0,645.0,579.0,581.0,3454.31,0.0,1.0
2023-06-13,6.13,6.34,5.9,5.9,244784,613.0,634.0,590.0,590.0,2447.84,0.0,1.0
2023-06-14,5.96,6.27,5.84,6.15,117192,596.0,627.0,584.0,615.0,1171.92,0.0,1.0
2023-06-15,5.78,6.1,5.68,5.96,139704,578.0,610.0,568.0,596.0,1397.04,0.0,1.0
2023-06-16,5.54,5.9,5.45,5.75,220489,554.0,590.0,545.0,575.0,2204.89,0.0,1.0
2023-06-20,5.51,5.62,5.315,5.41,144996,551.0,562.0,531.5,541.0,1449.96,0.0,1.0
2023-06-21,5.9,6.12,5.445,5.52,435286,590.0,612.0,544.5,552.0,4352.86,0.0,1.0
2023-06-22,5.84,6.31,5.6401,5.98,307671,584.0,631.0,564.01,598.0,3076.71,0.0,1.0
2023-06-23,5.83,6.2899,5.61,5.84,1002348,583.0,628.99,561.0,584.0,10023.48,0.0,1.0
2023-06-26,4.79,5.8,4.33,5.58,1099743,479.0,580.0,433.0,558.0,10997.43,0.0,1.0
2023-06-27,4.57,4.84,4.4,4.75,318083,457.0,484.0,440.0,475.0,3180.83,0.0,1.0
2023-06-28,4.52,4.5581,4.21,4.5,319924,452.0,455.81,421.0,450.0,3199.24,0.0,1.0
2023-06-29,4.095,4.53,3.81,4.53,563698,409.5,453.0,381.0,453.0,5636.98,0.0,1.0
2023-06-30,4.31,4.42,4.06,4.2,440127,431.0,442.0,406.0,420.0,4401.27,0.0,1.0
2023-07-03,4.22,4.38,4.14,4.28,109767,422.0,438.0,414.0,428.0,1097.67,0.0,1.0
2023-07-05,4.33,4.4788,4.115,4.2,282392,433.0,447.88,411.5,420.0,2823.92,0.0,1.0
2023-07-06,4.43,4.59,4.1118,4.23,169734,443.0,459.0,411.18,423.0,1697.34,0.0,1.0
2023-07-07,4.44,4.54,4.33,4.51,107609,444.0,454.0,433.0,451.0,1076.09,0.0,1.0
2023-07-10,4.68,4.76,4.27,4.45,250368,468.0,476.0,427.0,445.0,2503.68,0.0,1.0
2023-07-11,5.17,5.19,4.67,4.68,210319,517.0,519.0,467.0,468.0,2103.19,0.0,1.0
2023-07-12,4.89,5.56,4.82,5.39,240719,489.0,556.0,482.0,539.0,2407.19,0.0,1.0
2023-07-13,4.97,5.0285,4.79,4.87,151911,497.0,502.85,479.0,487.0,1519.11,0.0,1.0
2023-07-14,5.05,5.1,4.87,4.97,100634,505.0,510.0,487.0,497.0,1006.34,0.0,1.0
2023-07-17,5.06,5.1856,4.9,5.02,276820,506.0,518.56,490.0,502.0,2768.2,0.0,1.0
2023-07-18,5.15,5.65,4.98,5.25,645481,515.0,565.0,498.0,525.0,6454.81,0.0,1.0
2023-07-19,5.15,5.36,5.04,5.15,219700,515.0,536.0,504.0,515.0,2197,0.0,1.0
2023-07-20,5.05,5.2115,4.9,5.15,195341,505.0,521.15,490.0,515.0,1953.41,0.0,1.0
2023-07-21,5.045,5.16,4.9,5.05,120039,504.5,516.0,490.0,505.0,1200.39,0.0,1.0
2023-07-24,4.98,5.1,4.9118,5.04,171017,498.0,510.0,491.18,504.0,1710.17,0.0,1.0
2023-07-25,4.83,5.0,4.8,4.96,260001,483.0,500.0,480.0,496.0,2600.01,0.0,1.0
2023-07-26,4.69,4.86,4.675,4.82,218437,469.0,486.0,467.5,482.0,2184.37,0.0,1.0
2023-07-27,4.61,4.75,4.53,4.71,157201,461.0,475.0,453.0,471.0,1572.01,0.0,1.0
2023-07-28,4.76,4.8,4.5018,4.62,194572,476.0,480.0,450.18,462.0,1945.72,0.0,1.0
2023-07-31,4.72,4.9,4.64,4.75,195385,472.0,490.0,464.0,475.0,1953.85,0.0,1.0
2023-08-01,4.53,4.74,4.43,4.62,149184,453.0,474.0,443.0,462.0,1491.84,0.0,1.0
2023-08-02,4.39,4.52,4.325,4.52,75366,439.0,452.0,432.5,452.0,753.66,0.0,1.0
2023-08-03,4.18,4.44,4.16,4.4,210982,418.0,444.0,416.0,440.0,2109.82,0.0,1.0
2023-08-04,4.16,4.25,4.1,4.18,153466,416.0,425.0,410.0,418.0,1534.66,0.0,1.0
2023-08-07,3.92,4.19,3.89,4.18,257092,392.0,419.0,389.0,418.0,2570.92,0.0,1.0
2023-08-08,3.89,3.935,3.7607,3.89,146267,389.0,393.5,376.07,389.0,1462.67,0.0,1.0
2023-08-09,3.71,3.96,3.68,3.96,155478,371.0,396.0,368.0,396.0,1554.78,0.0,1.0
2023-08-10,3.66,3.92,3.62,3.74,189117,366.0,392.0,362.0,374.0,1891.17,0.0,1.0
2023-08-11,3.65,3.76,3.53,3.63,241028,365.0,376.0,353.0,363.0,2410.28,0.0,1.0
2023-08-14,3.89,3.9999,3.56,3.7,281049,389.0,399.99,356.0,370.0,2810.49,0.0,1.0
2023-08-15,3.96,3.98,3.82,3.89,112256,396.0,398.0,382.0,389.0,1122.56,0.0,1.0
2023-08-16,3.78,3.9738,3.715,3.91,69912,378.0,397.38,371.5,391.0,699.12,0.0,1.0
2023-08-17,3.57,3.82,3.45,3.76,286259,357.0,382.0,345.0,376.0,2862.59,0.0,1.0
2023-08-18,3.64,3.85,3.5076,3.53,151154,364.0,385.0,350.76,353.0,1511.54,0.0,1.0
2023-08-21,3.53,3.7,3.43,3.66,149338,353.0,370.0,343.0,366.0,1493.38,0.0,1.0
2023-08-22,3.56,3.62,3.45,3.5,92432,356.0,362.0,345.0,350.0,924.32,0.0,1.0
2023-08-23,3.59,3.74,3.54,3.56,152173,359.0,374.0,354.0,356.0,1521.73,0.0,1.0
2023-08-24,3.46,3.76,3.41,3.62,245502,346.0,376.0,341.0,362.0,2455.02,0.0,1.0
2023-08-25,3.37,3.5,3.33,3.45,189825,337.0,350.0,333.0,345.0,1898.25,0.0,1.0
2023-08-28,3.42,3.4859,3.22,3.38,115940,342.0,348.59,322.0,338.0,1159.4,0.0,1.0
2023-08-29,3.31,3.4856,3.26,3.44,172668,331.0,348.56,326.0,344.0,1726.68,0.0,1.0
2023-08-30,3.33,3.46,3.2896,3.32,78869,333.0,346.0,328.96,332.0,788.69,0.0,1.0
2023-08-31,3.11,3.415,3.1,3.36,186929,311.0,341.5,310.0,336.0,1869.29,0.0,1.0
2023-09-01,3.09,3.1684,2.98,3.13,141114,309.0,316.84,298.0,313.0,1411.14,0.0,1.0
2023-09-05,3.06,3.2446,2.98,3.12,124200,306.0,324.46,298.0,312.0,1242,0.0,1.0
2023-09-06,3.33,3.34,2.9604,3.03,228685,333.0,334.0,296.04,303.0,2286.85,0.0,1.0
2023-09-07,3.27,3.5284,3.1561,3.33,281702,327.0,352.84,315.61,333.0,2817.02,0.0,1.0
2023-09-08,3.44,3.44,3.08,3.27,273211,344.0,344.0,308.0,327.0,2732.11,0.0,1.0
2023-09-11,3.61,4.1099,3.52,3.58,656117,361.0,410.99,352.0,358.0,6561.17,0.0,1.0
2023-09-12,3.49,3.72,3.32,3.52,284460,349.0,372.0,332.0,352.0,2844.6,0.0,1.0
2023-09-13,3.42,3.59,3.4,3.59,183748,342.0,359.0,340.0,359.0,1837.48,0.0,1.0
2023-09-14,3.46,3.59,3.35,3.59,137124,346.0,359.0,335.0,359.0,1371.24,0.0,1.0
2023-09-15,3.3,3.46,3.27,3.45,210340,330.0,346.0,327.0,345.0,2103.4,0.0,1.0
2023-09-18,3.2,3.31,3.09,3.29,246332,320.0,331.0,309.0,329.0,2463.32,0.0,1.0
2023-09-19,2.91,3.21,2.9,3.21,336788,291.0,321.0,290.0,321.0,3367.88,0.0,1.0
2023-09-20,2.79,3.0699,2.77,2.91,314103,279.0,306.99,277.0,291.0,3141.03,0.0,1.0
2023-09-21,2.75,2.9099,2.73,2.79,184506,275.0,290.99,273.0,279.0,1845.06,0.0,1.0
2023-09-22,2.82,2.8706,2.68,2.8,159608,282.0,287.06,268.0,280.0,1596.08,0.0,1.0
2023-09-25,3.25,3.3099,2.75,2.77,231000,325.0,330.99,275.0,277.0,2310,0.0,1.0
2023-09-26,3.53,3.71,3.27,3.27,640938,353.0,371.0,327.0,327.0,6409.38,0.0,1.0
2023-09-27,3.11,3.59,3.0601,3.59,308204,311.0,359.0,306.01,359.0,3082.04,0.0,1.0
2023-09-28,3.17,3.2,3.05,3.13,104150,317.0,320.0,305.0,313.0,1041.5,0.0,1.0
2023-09-29,3.41,3.5,3.06,3.18,177168,341.0,350.0,306.0,318.0,1771.68,0.0,1.0
2023-10-02,3.42,3.64,3.2999,3.5,261180,342.0,364.0,329.99,350.0,2611.8,0.0,1.0
2023-10-03,3.41,3.5,3.21,3.32,179822,341.0,350.0,321.0,332.0,1798.22,0.0,1.0
2023-10-04,3.59,3.61,3.35,3.43,117523,359.0,361.0,335.0,343.0,1175.23,0.0,1.0
2023-10-05,3.74,3.78,3.54,3.61,198251,374.0,378.0,354.0,361.0,1982.51,0.0,1.0
2023-10-06,3.9,4.05,3.72,3.73,211142,390.0,405.0,372.0,373.0,2111.42,0.0,1.0
2023-10-09,3.86,4.08,3.61,4.02,149154,386.0,408.0,361.0,402.0,1491.54,0.0,1.0
2023-10-10,3.67,3.99,3.625,3.85,135940,367.0,399.0,362.5,385.0,1359.4,0.0,1.0
2023-10-11,3.48,3.8221,3.44,3.68,132535,348.0,382.21,344.0,368.0,1325.35,0.0,1.0
2023-10-12,3.47,3.59,3.33,3.48,104177,347.0,359.0,333.0,348.0,1041.77,0.0,1.0
2023-10-13,3.53,3.58,3.35,3.45,69079,353.0,358.0,335.0,345.0,690.79,0.0,1.0
2023-10-16,3.47,3.65,3.35,3.65,123428,347.0,365.0,335.0,365.0,1234.28,0.0,1.0
2023-10-17,3.48,3.525,3.33,3.42,98386,348.0,352.5,333.0,342.0,983.86,0.0,1.0
2023-10-18,3.17,3.45,3.08,3.45,166152,317.0,345.0,308.0,345.0,1661.52,0.0,1.0
2023-10-19,3.395,3.5999,3.07,3.11,281362,339.5,359.99,307.0,311.0,2813.62,0.0,1.0
2023-10-20,3.42,3.58,3.25,3.38,166162,342.0,358.0,325.0,338.0,1661.62,0.0,1.0
2023-10-23,3.26,3.62,3.22,3.53,346846,326.0,362.0,322.0,353.0,3468.46,0.0,1.0
2023-10-24,3.35,3.54,3.3,3.54,291047,335.0,354.0,330.0,354.0,2910.47,0.0,1.0
2023-10-25,3.15,3.65,2.83,3.2,3479127,315.0,365.0,283.0,320.0,34791.27,0.0,1.0
2023-10-26,3.23,3.24,2.57,3.04,900004,323.0,324.0,257.0,304.0,9000.04,0.0,1.0
2023-10-27,3.19,3.25,2.9701,3.13,303426,319.0,325.0,297.01,313.0,3034.26,0.0,1.0
2023-10-30,3.87,3.9,3.13,3.13,810758,387.0,390.0,313.0,313.0,8107.58,0.0,1.0
2023-10-31,4.36,5.08,3.8,3.8,2690713,436.0,508.0,380.0,380.0,26907.13,0.0,1.0
2023-11-01,4.6,4.6,3.62,4.45,732920,460.0,460.0,362.0,445.0,7329.2,0.0,1.0
2023-11-02,4.48,4.62,4.19,4.55,500911,448.0,462.0,419.0,455.0,5009.11,0.0,1.0
2023-11-03,4.1,4.45,3.88,4.45,714942,410.0,445.0,388.0,445.0,7149.42,0.0,1.0
2023-11-06,4.07,4.12,3.92,4.09,147077,407.0,412.0,392.0,409.0,1470.77,0.0,1.0
2023-11-07,4.45,4.62,4.0101,4.08,339959,445.0,462.0,401.01,408.0,3399.59,0.0,1.0
2023-11-08,4.26,4.55,4.17,4.48,197043,426.0,455.0,417.0,448.0,1970.43,0.0,1.0
2023-11-09,3.01,4.3059,2.31,4.0,1990125,301.0,430.59,231.0,400.0,19901.25,0.0,1.0
2023-11-10,3.28,3.34,2.76,3.03,415652,328.0,334.0,276.0,303.0,4156.52,0.0,1.0
2023-11-13,3.13,3.1769,2.9,3.13,182389,313.0,317.69,290.0,313.0,1823.89,0.0,1.0
2023-11-14,3.11,3.3,2.9801,3.16,167643,311.0,330.0,298.01,316.0,1676.43,0.0,1.0
2023-11-15,3.15,3.3,3.05,3.1,158917,315.0,330.0,305.0,310.0,1589.17,0.0,1.0
2023-11-16,3.86,4.19,3.28,3.42,1962298,386.0,419.0,328.0,342.0,19622.98,0.0,1.0
2023-11-17,4.05,4.4399,3.87,3.93,674358,405.0,443.99,387.0,393.0,6743.58,0.0,1.0
2023-11-20,4.42,4.69,4.14,4.19,619731,442.0,469.0,414.0,419.0,6197.31,0.0,1.0
2023-11-21,4.34,4.605,4.26,4.48,373172,434.0,460.5,426.0,448.0,3731.72,0.0,1.0
2023-11-22,4.86,5.82,4.36,4.4,2232016,486.0,582.0,436.0,440.0,22320.16,0.0,1.0
2023-11-24,4.985,5.654,4.9,4.99,899423,498.5,565.4,490.0,499.0,8994.23,0.0,1.0
2023-11-27,5.24,5.62,5.13,5.24,617786,524.0,562.0,513.0,524.0,6177.86,0.0,1.0
2023-11-28,4.99,5.52,4.95,5.21,576221,499.0,552.0,495.0,521.0,5762.21,0.0,1.0
2023-11-29,1.96,2.17,1.5,1.62,9083764,196.0,217.0,150.0,162.0,90837.64,0.0,1.0
2023-11-30,1.8,1.94,1.72,1.9,2291888,180.0,194.0,172.0,190.0,22918.88,0.0,1.0
2023-12-01,1.68,1.79,1.6301,1.74,1314619,168.0,179.0,163.01,174.0,13146.19,0.0,1.0
2023-12-04,1.74,1.8,1.62,1.7,1246822,174.0,180.0,162.0,170.0,12468.22,0.0,1.0
2023-12-05,1.78,1.8,1.66,1.71,945933,178.0,180.0,166.0,171.0,9459.33,0.0,1.0
2023-12-06,1.77,1.86,1.72,1.77,657668,177.0,186.0,172.0,177.0,6576.68,0.0,1.0
2023-12-07,1.74,1.8,1.73,1.76,294938,174.0,180.0,173.0,176.0,2949.38,0.0,1.0
2023-12-08,1.74,1.79,1.7,1.73,448866,174.0,179.0,170.0,173.0,4488.66,0.0,1.0
2023-12-11,1.67,1.81,1.66,1.72,547924,167.0,181.0,166.0,172.0,5479.24,0.0,1.0
2023-12-12,1.54,1.68,1.53,1.67,680996,154.0,168.0,153.0,167.0,6809.96,0.0,1.0
2023-12-13,1.44,1.58,1.39,1.54,685458,144.0,158.0,139.0,154.0,6854.58,0.0,1.0
2023-12-14,1.48,1.54,1.4,1.42,583770,148.0,154.0,140.0,142.0,5837.7,0.0,1.0
2023-12-15,1.45,1.5,1.4,1.49,907226,145.0,150.0,140.0,149.0,9072.26,0.0,1.0
2023-12-18,1.47,1.48,1.39,1.42,627367,147.0,148.0,139.0,142.0,6273.67,0.0,1.0
2023-12-19,1.36,1.47,1.36,1.46,558297,136.0,147.0,136.0,146.0,5582.97,0.0,1.0
2023-12-20,1.29,1.38,1.28,1.35,454347,129.0,138.0,128.0,135.0,4543.47,0.0,1.0
2023-12-21,1.24,1.32,1.1382,1.31,802938,124.0,132.0,113.82,131.0,8029.38,0.0,1.0
2023-12-22,1.25,1.28,1.2,1.2,368491,125.0,128.0,120.0,120.0,3684.91,0.0,1.0
2023-12-26,1.3,1.31,1.2104,1.29,369138,130.0,131.0,121.04,129.0,3691.38,0.0,1.0
2023-12-27,1.27,1.31,1.23,1.31,288309,127.0,131.0,123.0,131.0,2883.09,0.0,1.0
2023-12-28,1.215,1.27,1.15,1.25,436677,121.5,127.0,115.0,125.0,4366.77,0.0,1.0
2023-12-29,1.26,1.29,1.21,1.24,490268,126.0,129.0,121.0,124.0,4902.68,0.0,1.0
2024-01-02,1.37,1.53,1.28,1.3,1068284,137.0,153.0,128.0,130.0,10682.84,0.0,1.0
2024-01-03,1.3,1.4599,1.3,1.37,434126,130.0,145.99,130.0,137.0,4341.26,0.0,1.0
2024-01-04,1.25,1.3399,1.23,1.33,430640,125.0,133.99,123.0,133.0,4306.4,0.0,1.0
2024-01-05,1.28,1.29,1.22,1.27,212008,128.0,129.0,122.0,127.0,2120.08,0.0,1.0
2024-01-08,1.34,1.35,1.28,1.34,237681,134.0,135.0,128.0,134.0,2376.81,0.0,1.0
2024-01-09,1.28,1.34,1.255,1.34,183486,128.0,134.0,125.5,134.0,1834.86,0.0,1.0
2024-01-10,1.26,1.3099,1.24,1.3,94253,126.0,130.99,124.0,130.0,942.53,0.0,1.0
2024-01-11,1.23,1.26,1.2109,1.26,172007,123.0,126.0,121.09,126.0,1720.07,0.0,1.0
2024-01-12,1.25,1.29,1.2,1.24,219269,125.0,129.0,120.0,124.0,2192.69,0.0,1.0
2024-01-16,1.26,1.28,1.22,1.25,129821,126.0,128.0,122.0,125.0,1298.21,0.0,1.0
2024-01-17,1.27,1.28,1.22,1.23,122692,127.0,128.0,122.0,123.0,1226.92,0.0,1.0
2024-01-18,1.24,1.26,1.24,1.25,91040,124.0,126.0,124.0,125.0,910.4,0.0,1.0
2024-01-19,1.25,1.28,1.23,1.28,260283,125.0,128.0,123.0,128.0,2602.83,0.0,1.0
2024-01-22,1.21,1.26,1.2,1.23,197200,121.0,126.0,120.0,123.0,1972,0.0,1.0
2024-01-23,0.93,1.24,0.9026,1.24,1347369,93.0,124.0,90.26,124.0,13473.69,0.0,1.0
2024-01-24,0.91,1.03,0.9,0.95,392220,91.0,103.0,90.0,95.0,3922.2,0.0,1.0
2024-01-25,0.9425,0.9564,0.895,0.94,303816,94.25,95.64,89.5,94.0,3038.16,0.0,1.0
2024-01-26,0.9191,0.97,0.8902,0.8902,155394,91.91,97.0,89.02,89.02,1553.94,0.0,1.0
2024-01-29,1.03,1.03,0.92,0.9352,419709,103.0,103.0,92.0,93.52,4197.09,0.0,1.0
2024-01-30,1.06,1.09,0.96,1.02,201746,106.0,109.0,96.0,102.0,2017.46,0.0,1.0
2024-01-31,1.04,1.06,1.0201,1.04,174657,104.0,106.0,102.01,104.0,1746.57,0.0,1.0
2024-02-01,1.07,1.09,1.03,1.06,115966,107.0,109.0,103.0,106.0,1159.66,0.0,1.0
2024-02-02,1.07,1.1,1.0223,1.04,144417,107.0,110.0,102.23,104.0,1444.17,0.0,1.0
2024-02-05,1.03,1.1,0.99,1.1,422665,103.0,110.0,99.0,110.0,4226.65,0.0,1.0
2024-02-06,1.09,1.1,1.01,1.04,73305,109.0,110.0,101.0,104.0,733.05,0.0,1.0
2024-02-07,1.06,1.1,1.03,1.1,56757,106.0,110.0,103.0,110.0,567.57,0.0,1.0
2024-02-08,1.1,1.1,1.02,1.08,106355,110.0,110.0,102.0,108.0,1063.55,0.0,1.0
2024-02-09,1.17,1.1801,1.06,1.08,218814,117.0,118.01,106.0,108.0,2188.14,0.0,1.0
2024-02-12,1.14,1.2,1.14,1.17,151564,114.0,120.0,114.0,117.0,1515.64,0.0,1.0
2024-02-13,1.1,1.19,1.0,1.14,172854,110.0,119.0,100.0,114.0,1728.54,0.0,1.0
2024-02-14,1.16,1.18,1.1,1.1,136988,116.0,118.0,110.0,110.0,1369.88,0.0,1.0
2024-02-15,1.18,1.19,1.15,1.15,121599,118.0,119.0,115.0,115.0,1215.99,0.0,1.0
2024-02-16,1.23,1.24,1.12,1.19,179674,123.0,124.0,112.0,119.0,1796.74,0.0,1.0
2024-02-20,1.12,1.24,1.12,1.23,131010,112.0,124.0,112.0,123.0,1310.1,0.0,1.0
2024-02-21,1.19,1.22,1.09,1.11,111953,119.0,122.0,109.0,111.0,1119.53,0.0,1.0
2024-02-22,1.25,1.27,1.11,1.19,166559,125.0,127.0,111.0,119.0,1665.59,0.0,1.0
2024-02-23,1.18,1.27,1.18,1.27,137319,118.0,127.0,118.0,127.0,1373.19,0.0,1.0
2024-02-26,1.23,1.24,1.1601,1.22,85992,123.0,124.0,116.01,122.0,859.92,0.0,1.0
2024-02-27,1.27,1.29,1.1901,1.21,113526,127.0,129.0,119.01,121.0,1135.26,0.0,1.0
2024-02-28,1.25,1.3,1.25,1.27,86542,125.0,130.0,125.0,127.0,865.42,0.0,1.0
2024-02-29,1.24,1.2795,1.2001,1.26,92579,124.0,127.95,120.01,126.0,925.79,0.0,1.0
2024-03-01,1.89,3.31,1.76,2.99,92685744,189.0,331.0,176.0,299.0,926857.44,0.0,1.0
2024-03-04,1.065,1.15,1.05,1.1,14235384,106.5,115.0,105.0,110.0,142353.84,0.0,1.0
2024-03-05,0.9027,1.05,0.89,1.035,6502269,90.27,105.0,89.0,103.5,65022.69,0.0,1.0
2024-03-06,0.8303,0.925,0.83,0.925,2966206,83.03,92.5,83.0,92.5,29662.06,0.0,1.0
2024-03-07,0.7452,0.8302,0.73,0.82,4463603,74.52,83.02,73.0,82.0,44636.03,0.0,1.0
2024-03-08,0.718,0.7965,0.71,0.7811,2986664,71.8,79.65,71.0,78.11,29866.64,0.0,1.0
2024-03-11,0.695,0.714,0.642,0.71,3465146,69.5,71.4,64.2,71.0,34651.46,0.0,1.0
2024-03-12,0.6625,0.6947,0.65,0.6794,1458106,66.25,69.47,65.0,67.94,14581.06,0.0,1.0
2024-03-13,0.7084,0.717,0.66,0.67,2105348,70.84,71.7,66.0,67.0,21053.48,0.0,1.0
2024-03-14,0.6654,0.707,0.66,0.6903,815681,66.54,70.7,66.0,69.03,8156.81,0.0,1.0
2024-03-15,0.7053,0.7202,0.6601,0.67,694003,70.53,72.02,66.01,67.0,6940.03,0.0,1.0
2024-03-18,0.6463,0.708,0.641,0.708,1609767,64.63,70.8,64.1,70.8,16097.67,0.0,1.0
2024-03-19,0.6292,0.655,0.5712,0.6487,1109445,62.92,65.5,57.12,64.87,11094.45,0.0,1.0
2024-03-20,0.6163,0.6357,0.6,0.6244,506266,61.63,63.57,60.0,62.44,5062.66,0.0,1.0
2024-03-21,0.5675,0.6255,0.5511,0.6255,1678820,56.75,62.55,55.11,62.55,16788.2,0.0,1.0
2024-03-22,0.5756,0.5848,0.5427,0.562,780946,57.56,58.48,54.27,56.2,7809.46,0.0,1.0
2024-03-25,0.566,0.6015,0.5561,0.5793,1299093,56.6,60.15,55.61,57.93,12990.93,0.0,1.0
2024-03-26,0.5311,0.5698,0.5311,0.5669,863144,53.11,56.98,53.11,56.69,8631.44,0.0,1.0
2024-03-27,0.5336,0.5453,0.4812,0.545,2293421,53.36,54.53,48.12,54.5,22934.21,0.0,1.0
2024-03-28,0.5286,0.5448,0.51,0.5336,778922,52.86,54.48,51.0,53.36,7789.22,0.0,1.0
2024-04-01,0.5605,0.561,0.5047,0.5286,672744,56.05,56.1,50.47,52.86,6727.44,0.0,1.0
2024-04-02,0.5254,0.5486,0.52,0.5453,564965,52.54,54.86,52.0,54.53,5649.65,0.0,1.0
2024-04-03,0.4967,0.5254,0.47,0.5254,1357156,49.67,52.54,47.0,52.54,13571.56,0.0,1.0
2024-04-04,0.4912,0.5193,0.49115,0.4992,444975,49.12,51.93,49.115,49.92,4449.75,0.0,1.0
2024-04-05,0.4796,0.495,0.4641,0.495,1149111,47.96,49.5,46.41,49.5,11491.11,0.0,1.0
2024-04-08,0.471,0.483,0.445,0.48,1277029,47.1,48.3,44.5,48.0,12770.29,0.0,1.0
2024-04-09,0.4651,0.47,0.4537,0.46,461285,46.51,47.0,45.37,46.0,4612.85,0.0,1.0
2024-04-10,0.4662,0.475,0.4558,0.4716,594367,46.62,47.5,45.58,47.16,5943.67,0.0,1.0
2024-04-11,0.4953,0.5083,0.4662,0.481,777139,49.53,50.83,46.62,48.1,7771.39,0.0,1.0
2024-04-12,0.5105,0.5499,0.4711,0.4969,1063465,51.05,54.99,47.11,49.69,10634.65,0.0,1.0
2024-04-15,0.4927,0.5439,0.4691,0.5297,1846700,49.27,54.39,46.91,52.97,18467,0.0,1.0
2024-04-16,0.488,0.508,0.4832,0.5059,319244,48.8,50.8,48.32,50.59,3192.44,0.0,1.0
2024-04-17,0.4714,0.4975,0.4521,0.4975,610796,47.14,49.75,45.21,49.75,6107.96,0.0,1.0
2024-04-18,0.4884,0.5093,0.4622,0.5,1409264,48.84,50.93,46.22,50.0,14092.64,0.0,1.0
2024-04-19,0.4865,0.505,0.475,0.505,531966,48.65,50.5,47.5,50.5,5319.66,0.0,1.0
2024-04-22,0.4832,0.4864,0.462,0.4788,451590,48.32,48.64,46.2,47.88,4515.9,0.0,1.0
2024-04-23,0.4918,0.52,0.473,0.481,704400,49.18,52.0,47.3,48.1,7044,0.0,1.0
2024-04-24,0.5054,0.524,0.48,0.5,878438,50.54,52.4,48.0,50.0,8784.38,0.0,1.0
2024-04-25,0.4889,0.50989,0.46925,0.5039,785274,48.89,50.989,46.925,50.39,7852.74,0.0,1.0
2024-04-26,0.4848,0.5017,0.4789,0.4809,316995,48.48,50.17,47.89,48.09,3169.95,0.0,1.0
2024-04-29,0.495,0.51,0.485,0.4965,1143519,49.5,51.0,48.5,49.65,11435.19,0.0,1.0
2024-04-30,0.49,0.51489,0.49,0.49,498574,49.0,51.489,49.0,49.0,4985.74,0.0,1.0
2024-05-01,0.493,0.505,0.48,0.49,544077,49.3,50.5,48.0,49.0,5440.77,0.0,1.0
2024-05-02,0.4999,0.504,0.4848,0.5,216705,49.99,50.4,48.48,50.0,2167.05,0.0,1.0
2024-05-03,0.4904,0.5079,0.4879,0.5,411664,49.04,50.79,48.79,50.0,4116.64,0.0,1.0
2024-05-06,0.4864,0.505,0.4817,0.505,355980,48.64,50.5,48.17,50.5,3559.8,0.0,1.0
2024-05-07,0.4875,0.5,0.475,0.5,151937,48.75,50.0,47.5,50.0,1519.37,0.0,1.0
2024-05-08,0.4853,0.4929,0.4795,0.4895,157296,48.53,49.29,47.95,48.95,1572.96,0.0,1.0
2024-05-09,0.4974,0.4975,0.475,0.4877,138168,49.74,49.75,47.5,48.77,1381.68,0.0,1.0
2024-05-10,0.4862,0.5,0.485,0.49,203686,48.62,50.0,48.5,49.0,2036.86,0.0,1.0
2024-05-13,0.4825,0.5,0.4803,0.5,189102,48.25,50.0,48.03,50.0,1891.02,0.0,1.0
2024-05-14,0.499,0.5066,0.48,0.5,429343,49.9,50.66,48.0,50.0,4293.43,0.0,1.0
2024-05-15,0.4949,0.5024,0.4755,0.5024,391516,49.49,50.24,47.55,50.24,3915.16,0.0,1.0
2024-05-16,0.4989,0.5077,0.4815,0.49,547506,49.89,50.77,48.15,49.0,5475.06,0.0,1.0
2024-05-17,0.4918,0.4999,0.4883,0.4912,220840,49.18,49.99,48.83,49.12,2208.4,0.0,1.0
2024-05-20,0.4711,0.491,0.461,0.4899,684840,47.11,49.1,46.1,48.99,6848.4,0.0,1.0
2024-05-21,0.4837,0.489,0.465,0.4803,355830,48.37,48.9,46.5,48.03,3558.3,0.0,1.0
2024-05-22,0.4842,0.4842,0.4651,0.4801,752275,48.42,48.42,46.51,48.01,7522.75,0.0,1.0
2024-05-23,0.46,0.48,0.46,0.4712,477531,46.0,48.0,46.0,47.12,4775.31,0.0,1.0
2024-05-24,0.4542,0.469,0.4402,0.465,857978,45.42,46.9,44.02,46.5,8579.78,0.0,1.0
2024-05-28,0.4515,0.46,0.4302,0.4585,787283,45.15,46.0,43.02,45.85,7872.83,0.0,1.0
2024-05-29,0.4374,0.451,0.421,0.4482,437416,43.74,45.1,42.1,44.82,4374.16,0.0,1.0
2024-05-30,0.44,0.4492,0.428,0.4458,367554,44.0,44.92,42.8,44.58,3675.54,0.0,1.0
2024-05-31,0.4555,0.46,0.436,0.46,379608,45.55,46.0,43.6,46.0,3796.08,0.0,1.0
2024-06-03,0.4571,0.4646,0.44725,0.454,485863,45.71,46.46,44.725,45.4,4858.63,0.0,1.0
2024-06-04,0.4636,0.465,0.4554,0.456,121331,46.36,46.5,45.54,45.6,1213.31,0.0,1.0
2024-06-05,0.49,0.49,0.4559,0.465,407418,49.0,49.0,45.59,46.5,4074.18,0.0,1.0
2024-06-06,0.4729,0.49,0.4701,0.49,299875,47.29,49.0,47.01,49.0,2998.75,0.0,1.0
2024-06-07,0.431,0.4672,0.4301,0.4672,500270,43.1,46.72,43.01,46.72,5002.7,0.0,1.0
2024-06-10,0.477,0.484,0.405,0.439,1503386,47.7,48.4,40.5,43.9,15033.86,0.0,1.0
2024-06-11,0.4948,0.4948,0.46,0.46,466232,49.48,49.48,46.0,46.0,4662.32,0.0,1.0
2024-06-12,0.4916,0.4998,0.473,0.49,621899,49.16,49.98,47.3,49.0,6218.99,0.0,1.0
2024-06-13,0.4862,0.4943,0.475,0.49,267085,48.62,49.43,47.5,49.0,2670.85,0.0,1.0
2024-06-14,0.4601,0.49,0.453,0.4766,268381,46.01,49.0,45.3,47.66,2683.81,0.0,1.0
2024-06-17,0.462,0.4712,0.44,0.46,618084,46.2,47.12,44.0,46.0,6180.84,0.0,1.0
2024-06-18,0.4488,0.47,0.4488,0.47,321500,44.88,47.0,44.88,47.0,3215,0.0,1.0
2024-06-20,0.464,0.4902,0.4526,0.453,596789,46.4,49.02,45.26,45.3,5967.89,0.0,1.0
2024-06-21,0.4695,0.485,0.4625,0.4625,788946,46.95,48.5,46.25,46.25,7889.46,0.0,1.0
2024-06-24,0.474,0.4988,0.474,0.484,1056360,47.4,49.88,47.4,48.4,10563.6,0.0,1.0
2024-06-25,0.4488,0.4926,0.4488,0.4926,545296,44.88,49.26,44.88,49.26,5452.96,0.0,1.0
2024-06-26,0.4565,0.4747,0.44,0.46,512856,45.65,47.47,44.0,46.0,5128.56,0.0,1.0
2024-06-27,0.4461,0.4654,0.425,0.4575,661484,44.61,46.54,42.5,45.75,6614.84,0.0,1.0
2024-06-28,0.4005,0.4431,0.4005,0.44,1365348,40.05,44.31,40.05,44.0,13653.48,0.0,1.0
2024-07-01,0.4165,0.4269,0.4015,0.4214,1086131,41.65,42.69,40.15,42.14,10861.31,0.0,1.0
2024-07-02,0.4046,0.4185,0.4027,0.4185,339809,40.46,41.85,40.27,41.85,3398.09,0.0,1.0
2024-07-03,0.4158,0.437,0.4073,0.43,145263,41.58,43.7,40.73,43.0,1452.63,0.0,1.0
2024-07-05,0.409,0.425,0.4017,0.425,416678,40.9,42.5,40.17,42.5,4166.78,0.0,1.0
2024-07-08,0.4,0.4212,0.4,0.42,301500,40.0,42.12,40.0,42.0,3015,0.0,1.0
2024-07-09,0.4101,0.4146,0.4002,0.408,227501,41.01,41.46,40.02,40.8,2275.01,0.0,1.0
2024-07-10,0.4315,0.4328,0.41,0.41,255304,43.15,43.28,41.0,41.0,2553.04,0.0,1.0
2024-07-11,0.4362,0.45,0.4215,0.4316,490791,43.62,45.0,42.15,43.16,4907.91,0.0,1.0
2024-07-12,0.4638,0.465,0.44,0.4427,309555,46.38,46.5,44.0,44.27,3095.55,0.0,1.0
2024-07-15,0.436,0.4655,0.4311,0.46,342047,43.6,46.55,43.11,46.0,3420.47,0.0,1.0
2024-07-16,0.4497,0.4504,0.4268,0.4359,354517,44.97,45.04,42.68,43.59,3545.17,0.0,1.0
2024-07-17,0.448,0.47,0.4374,0.451,252551,44.8,47.0,43.74,45.1,2525.51,0.0,1.0
2024-07-18,0.4124,0.4608,0.4124,0.457,302905,41.24,46.08,41.24,45.7,3029.05,0.0,1.0
2024-07-19,0.3855,0.416,0.3824,0.41,494159,38.55,41.6,38.24,41.0,4941.59,0.0,1.0
2024-07-22,0.43,0.4378,0.3801,0.385,2880915,43.0,43.78,38.01,38.5,28809.15,0.0,1.0
2024-07-23,0.385,0.3989,0.3447,0.3986,2748641,38.5,39.89,34.47,39.86,27486.41,0.0,1.0
2024-07-24,0.4072,0.418,0.382,0.3885,1107309,40.72,41.8,38.2,38.85,11073.09,0.0,1.0
2024-07-25,0.4426,0.4574,0.4,0.4129,1236682,44.26,45.74,40.0,41.29,12366.82,0.0,1.0
2024-07-26,0.47,0.477,0.44,0.4493,1306646,47.0,47.7,44.0,44.93,13066.46,0.0,1.0
2024-07-29,0.4101,0.4763,0.41,0.4763,815811,41.01,47.63,41.0,47.63,8158.11,0.0,1.0
2024-07-30,0.3841,0.4308,0.384,0.4182,506563,38.41,43.08,38.4,41.82,5065.63,0.0,1.0
2024-07-31,0.3894,0.3975,0.3828,0.39,275172,38.94,39.75,38.28,39.0,2751.72,0.0,1.0
2024-08-01,0.3803,0.405,0.38,0.3969,401559,38.03,40.5,38.0,39.69,4015.59,0.0,1.0
2024-08-02,0.36,0.3875,0.3528,0.3821,1033972,36.0,38.75,35.28,38.21,10339.72,0.0,1.0
2024-08-05,0.2939,0.3329,0.2506,0.33,1687732,29.39,33.29,25.06,33.0,16877.32,0.0,1.0
2024-08-06,2.31,2.79,2.0701,2.79,350841,23.1,27.9,20.701,27.9,35084.1,0.0,0.1
2024-08-07,2.18,2.38,2.12,2.25,204553,21.8,23.8,21.2,22.5,20455.3,0.0,1.0
2024-08-08,2.47,2.74,2.19,2.2,317085,24.7,27.4,21.9,22.0,31708.5,0.0,1.0
2024-08-09,2.48,2.755,2.46,2.47,140040,24.8,27.55,24.6,24.7,14004,0.0,1.0
2024-08-12,2.23,2.69,2.18,2.6,189590,22.3,26.9,21.8,26.0,18959,0.0,1.0
2024-08-13,2.21,2.44,2.19,2.33,63122,22.1,24.4,21.9,23.3,6312.2,0.0,1.0
2024-08-14,2.21,2.3,2.15,2.2,54465,22.1,23.0,21.5,22.0,5446.5,0.0,1.0
2024-08-15,2.37,2.44,2.22,2.26,130679,23.7,24.4,22.2,22.6,13067.9,0.0,1.0
2024-08-16,3.25,3.44,2.43,2.43,642098,32.5,34.4,24.3,24.3,64209.8,0.0,1.0
2024-08-19,3.88,3.88,3.06,3.31,320781,38.8,38.8,30.6,33.1,32078.1,0.0,1.0
2024-08-20,3.34,3.874,3.26,3.67,157408,33.4,38.74,32.6,36.7,15740.8,0.0,1.0
2024-08-21,3.4197,3.66,3.41,3.62,108860,34.197,36.6,34.1,36.2,10886,0.0,1.0
2024-08-22,3.34,3.49,3.13,3.49,91180,33.4,34.9,31.3,34.9,9118,0.0,1.0
2024-08-23,3.23,3.45,3.18,3.4,49770,32.3,34.5,31.8,34.0,4977,0.0,1.0
2024-08-26,3.0,3.33,2.95,3.33,72355,30.0,33.3,29.5,33.3,7235.5,0.0,1.0
2024-08-27,2.91,3.17,2.7,3.04,278255,29.1,31.7,27.0,30.4,27825.5,0.0,1.0
2024-08-28,2.74,3.04,2.73,2.97,41327,27.4,30.4,27.3,29.7,4132.7,0.0,1.0
2024-08-29,2.77,2.92,2.722,2.75,34652,27.7,29.2,27.22,27.5,3465.2,0.0,1.0
2024-08-30,2.78,2.84,2.7201,2.76,13862,27.8,28.4,27.201,27.6,1386.2,0.0,1.0
2024-09-03,2.67,2.74,2.4501,2.72,213279,26.7,27.4,24.501,27.2,21327.9,0.0,1.0
2024-09-04,2.65,2.6863,2.5601,2.68,34863,26.5,26.863,25.601,26.8,3486.3,0.0,1.0
2024-09-05,2.63,2.7199,2.5501,2.68,31256,26.3,27.199,25.501,26.8,3125.6,0.0,1.0
2024-09-06,2.49,2.62,2.43,2.61,36774,24.9,26.2,24.3,26.1,3677.4,0.0,1.0
2024-09-09,2.54,2.62,2.45,2.52,18499,25.4,26.2,24.5,25.2,1849.9,0.0,1.0
2024-09-10,2.74,2.78,2.5101,2.59,43135,27.4,27.8,25.101,25.9,4313.5,0.0,1.0
2024-09-11,2.89,2.89,2.65,2.72,41613,28.9,28.9,26.5,27.2,4161.3,0.0,1.0
2024-09-12,3.17,3.34,2.8101,2.89,120712,31.7,33.4,28.101,28.9,12071.2,0.0,1.0
2024-09-13,3.16,3.22,2.9501,3.2,33983,31.6,32.2,29.501,32.0,3398.3,0.0,1.0
2024-09-16,3.13,3.28,3.0206,3.26,43968,31.3,32.8,30.206,32.6,4396.8,0.0,1.0
2024-09-17,2.95,3.11,2.85,3.11,49200,29.5,31.1,28.5,31.1,4920,0.0,1.0
2024-09-18,2.9,3.04,2.89,2.98,32410,29.0,30.4,28.9,29.8,3241,0.0,1.0
2024-09-19,2.83,3.0,2.8,3.0,72175,28.3,30.0,28.0,30.0,7217.5,0.0,1.0
2024-09-20,2.76,2.9699,2.67,2.83,85481,27.6,29.699,26.7,28.3,8548.1,0.0,1.0
2024-09-23,2.8,2.89,2.76,2.76,342105,28.0,28.9,27.6,27.6,34210.5,0.0,1.0
2024-09-24,1.18,1.41,1.0404,1.39,2866728,11.8,14.1,10.404,13.9,286672.8,0.0,1.0
2024-09-25,1.2,1.29,1.2,1.27,415227,12.0,12.9,12.0,12.7,41522.7,0.0,1.0
2024-09-26,1.11,1.25,1.09,1.21,582674,11.1,12.5,10.9,12.1,58267.4,0.0,1.0
2024-09-27,1.2,1.22,1.13,1.15,268470,12.0,12.2,11.3,11.5,26847,0.0,1.0
2024-09-30,1.2,1.24,1.16,1.18,148448,12.0,12.4,11.6,11.8,14844.8,0.0,1.0
2024-10-01,1.15,1.225,1.15,1.22,175368,11.5,12.25,11.5,12.2,17536.8,0.0,1.0
2024-10-02,1.19,1.22,1.15,1.16,105026,11.9,12.2,11.5,11.6,10502.6,0.0,1.0
2024-10-03,1.18,1.2,1.1498,1.2,126571,11.8,12.0,11.498,12.0,12657.1,0.0,1.0
2024-10-04,1.19,1.2,1.15,1.18,113756,11.9,12.0,11.5,11.8,11375.6,0.0,1.0
2024-10-07,1.2,1.23,1.16,1.21,97508,12.0,12.3,11.6,12.1,9750.8,0.0,1.0
2024-10-08,1.29,1.3,1.2,1.23,302056,12.9,13.0,12.0,12.3,30205.6,0.0,1.0
2024-10-09,1.21,1.2881,1.1916,1.26,118607,12.1,12.881,11.916,12.6,11860.7,0.0,1.0
2024-10-10,1.17,1.2473,1.16,1.19,73031,11.7,12.473,11.6,11.9,7303.1,0.0,1.0
2024-10-11,1.18,1.19,1.16,1.19,81854,11.8,11.9,11.6,11.9,8185.4,0.0,1.0
2024-10-14,1.14,1.205,1.12,1.2,166252,11.4,12.05,11.2,12.0,16625.2,0.0,1.0
2024-10-15,1.1,1.17,1.0701,1.16,221924,11.0,11.7,10.701,11.6,22192.4,0.0,1.0
2024-10-16,1.13,1.13,1.07,1.12,163804,11.3,11.3,10.7,11.2,16380.4,0.0,1.0
2024-10-17,1.12,1.13,1.1,1.12,84674,11.2,11.3,11.0,11.2,8467.4,0.0,1.0
2024-10-18,2.35,2.88,1.09,1.13,52300659,23.5,28.8,10.9,11.3,5230065.9,0.0,1.0
2024-10-21,2.63,7.5,2.41,4.1,147238909,26.3,75.0,24.1,41.0,14723890.9,0.0,1.0
2024-10-22,3.36,3.65,2.9,3.0,35266565,33.6,36.5,29.0,30.0,3526656.5,0.0,1.0
2024-10-23,2.57,4.48,2.57,4.09,35786106,25.7,44.8,25.7,40.9,3578610.6,0.0,1.0
2024-10-24,2.71,3.25,2.52,2.88,14122203,27.1,32.5,25.2,28.8,1412220.3,0.0,1.0
2024-10-25,2.86,2.9,2.57,2.8,5620987,28.6,29.0,25.7,28.0,562098.7,0.0,1.0
2024-10-28,2.87,3.22,2.66,2.85,6900856,28.7,32.2,26.6,28.5,690085.6,0.0,1.0
2024-10-29,2.56,2.84,2.46,2.81,3862339,25.6,28.4,24.6,28.1,386233.9,0.0,1.0
2024-10-30,2.84,2.98,2.56,2.94,6227229,28.4,29.8,25.6,29.4,622722.9,0.0,1.0
2024-10-31,2.74,2.92,2.6154,2.83,2134097,27.4,29.2,26.154,28.3,213409.7,0.0,1.0
2024-11-01,2.77,2.84,2.66,2.75,1281658,27.7,28.4,26.6,27.5,128165.8,0.0,1.0
2024-11-04,2.51,2.77,2.48,2.77,1660762,25.1,27.7,24.8,27.7,166076.2,0.0,1.0
2024-11-05,2.425,2.57,2.33,2.57,1316452,24.25,25.7,23.3,25.7,131645.2,0.0,1.0
2024-11-06,2.41,2.53,2.33,2.48,1182380,24.1,25.3,23.3,24.8,118238,0.0,1.0
2024-11-07,2.65,2.8,2.6,2.65,3821678,26.5,28.0,26.0,26.5,382167.8,0.0,1.0
2024-11-08,2.75,2.83,2.46,2.76,3041000,27.5,28.3,24.6,27.6,304100,0.0,1.0
2024-11-11,2.99,3.08,2.67,2.76,4244387,29.9,30.8,26.7,27.6,424438.7,0.0,1.0
2024-11-12,3.35,3.41,2.8218,2.96,4839428,33.5,34.1,28.218,29.6,483942.8,0.0,1.0
2024-11-13,3.41,3.61,3.27,3.37,4102525,34.1,36.1,32.7,33.7,410252.5,0.0,1.0
2024-11-14,3.18,3.5,2.87,3.4,2907087,31.8,35.0,28.7,34.0,290708.7,0.0,1.0
2024-11-15,3.19,3.35,2.97,3.35,2433627,31.9,33.5,29.7,33.5,243362.7,0.0,1.0
2024-11-18,3.41,3.46,3.0,3.2,2889113,34.1,34.6,30.0,32.0,288911.3,0.0,1.0
2024-11-19,3.51,3.85,3.21,3.21,3523570,35.1,38.5,32.1,32.1,352357,0.0,1.0
2024-11-20,3.36,3.619,3.324,3.53,1527373,33.6,36.19,33.24,35.3,152737.3,0.0,1.0
2024-11-21,3.11,3.4278,3.0,3.36,3210722,31.1,34.278,30.0,33.6,321072.2,0.0,1.0
2024-11-22,3.05,3.19,3.01,3.07,2161874,30.5,31.9,30.1,30.7,216187.4,0.0,1.0
2024-11-25,3.0,3.1299,2.93,3.1,1736377,30.0,31.299,29.3,31.0,173637.7,0.0,1.0
2024-11-26,2.82,2.9938,2.71,2.98,1627826,28.2,29.938,27.1,29.8,162782.6,0.0,1.0
2024-11-27,2.71,2.8837,2.6701,2.85,1179417,27.1,28.837,26.701,28.5,117941.7,0.0,1.0
2024-11-29,2.8,2.82,2.58,2.7,1098797,28.0,28.2,25.8,27.0,109879.7,0.0,1.0
2024-12-02,3.1,3.15,2.78,2.86,2508337,31.0,31.5,27.8,28.6,250833.7,0.0,1.0
2024-12-03,3.06,3.14,2.92,3.02,1621510,30.6,31.4,29.2,30.2,162151,0.0,1.0
2024-12-04,2.77,3.04,2.75,3.04,1423249,27.7,30.4,27.5,30.4,142324.9,0.0,1.0
2024-12-05,2.95,2.995,2.84,2.94,1478872,29.5,29.95,28.4,29.4,147887.2,0.0,1.0
2024-12-06,3.0,3.09,2.84,3.01,1492859,30.0,30.9,28.4,30.1,149285.9,0.0,1.0
2024-12-09,2.76,3.0,2.76,2.97,1580930,27.6,30.0,27.6,29.7,158093,0.0,1.0
2024-12-10,2.76,2.8,2.63,2.78,1413171,27.6,28.0,26.3,27.8,141317.1,0.0,1.0
2024-12-11,2.7,2.79,2.67,2.71,909294,27.0,27.9,26.7,27.1,90929.4,0.0,1.0
2024-12-12,2.59,2.679,2.52,2.67,1218454,25.9,26.79,25.2,26.7,121845.4,0.0,1.0
2024-12-13,2.64,2.675,2.41,2.6,1861319,26.4,26.75,24.1,26.0,186131.9,0.0,1.0
2024-12-16,2.54,2.7,2.54,2.66,1165023,25.4,27.0,25.4,26.6,116502.3,0.0,1.0
2024-12-17,2.49,2.54,2.21,2.5,2138743,24.9,25.4,22.1,25.0,213874.3,0.0,1.0
2024-12-18,2.12,2.53,2.12,2.51,1327033,21.2,25.3,21.2,25.1,132703.3,0.0,1.0
2024-12-19,2.08,2.24,2.08,2.15,878606,20.8,22.4,20.8,21.5,87860.6,0.0,1.0
2024-12-20,1.9,2.1273,1.9,2.05,1466254,19.0,21.273,19.0,20.5,146625.4,0.0,1.0
2024-12-23,2.06,2.09,1.88,1.88,947672,20.6,20.9,18.8,18.8,94767.2,0.0,1.0
2024-12-24,2.15,2.169,2.0,2.04,530574,21.5,21.69,20.0,20.4,53057.4,0.0,1.0
2024-12-26,2.25,2.29,2.09,2.09,1182756,22.5,22.9,20.9,20.9,118275.6,0.0,1.0
2024-12-27,2.13,2.32,2.07,2.2,1064031,21.3,23.2,20.7,22.0,106403.1,0.0,1.0
2024-12-30,2.09,2.14,2.02,2.11,694552,20.9,21.4,20.2,21.1,69455.2,0.0,1.0
2024-12-31,2.0,2.14,1.9,2.08,1202833,20.0,21.4,19.0,20.8,120283.3,0.0,1.0
2025-01-02,2.18,2.24,2.03,2.05,865974,21.8,22.4,20.3,20.5,86597.4,0.0,1.0
2025-01-03,2.23,2.275,2.12,2.18,398529,22.3,22.75,21.2,21.8,39852.9,0.0,1.0
2025-01-06,2.23,2.29,2.14,2.25,718027,22.3,22.9,21.4,22.5,71802.7,0.0,1.0
2025-01-07,2.47,2.5764,2.17,2.27,3657641,24.7,25.764,21.7,22.7,365764.1,0.0,1.0
2025-01-08,2.36,2.55,2.2201,2.55,2652748,23.6,25.5,22.201,25.5,265274.8,0.0,1.0
2025-01-10,2.21,2.2981,2.0706,2.22,990758,22.1,22.981,20.706,22.2,99075.8,0.0,1.0
2025-01-13,2.1,2.14,2.0,2.14,970345,21.0,21.4,20.0,21.4,97034.5,0.0,1.0
2025-01-14,2.01,2.1558,2.0,2.12,562184,20.1,21.558,20.0,21.2,56218.4,0.0,1.0
2025-01-15,2.22,2.24,2.09,2.12,884290,22.2,22.4,20.9,21.2,88429,0.0,1.0
2025-01-16,2.23,2.27,2.15,2.21,1318199,22.3,22.7,21.5,22.1,131819.9,0.0,1.0
2025-01-17,2.24,2.255,2.17,2.24,439980,22.4,22.55,21.7,22.4,43998,0.0,1.0
2025-01-21,2.05,2.29,1.95,2.23,1494483,20.5,22.9,19.5,22.3,149448.3,0.0,1.0
2025-01-22,2.0,2.12,1.99,2.12,608892,20.0,21.2,19.9,21.2,60889.2,0.0,1.0
2025-01-23,1.94,2.01,1.86,2.0,636998,19.4,20.1,18.6,20.0,63699.8,0.0,1.0
2025-01-24,1.93,1.97,1.88,1.93,347738,19.3,19.7,18.8,19.3,34773.8,0.0,1.0
2025-01-27,1.78,1.91,1.74,1.85,764028,17.8,19.1,17.4,18.5,76402.8,0.0,1.0
2025-01-28,1.81,1.83,1.63,1.79,880521,18.1,18.3,16.3,17.9,88052.1,0.0,1.0
2025-01-29,1.73,1.8,1.7,1.8,486893,17.3,18.0,17.0,18.0,48689.3,0.0,1.0
2025-01-30,1.67,1.77,1.65,1.74,439094,16.7,17.7,16.5,17.4,43909.4,0.0,1.0
2025-01-31,1.65,1.7303,1.62,1.69,455807,16.5,17.303,16.2,16.9,45580.7,0.0,1.0
2025-02-03,1.6,1.6387,1.4822,1.59,851545,16.0,16.387,14.822,15.9,85154.5,0.0,1.0
2025-02-04,1.74,1.76,1.56,1.62,605350,17.4,17.6,15.6,16.2,60535,0.0,1.0
2025-02-05,2.01,2.04,1.6825,1.78,2012131,20.1,20.4,16.825,17.8,201213.1,0.0,1.0
2025-02-06,1.97,2.02,1.84,1.99,837588,19.7,20.2,18.4,19.9,83758.8,0.0,1.0
2025-02-07,1.92,2.03,1.89,1.97,743407,19.2,20.3,18.9,19.7,74340.7,0.0,1.0
2025-02-10,1.86,1.95,1.86,1.95,610694,18.6,19.5,18.6,19.5,61069.4,0.0,1.0
2025-02-11,1.8,1.9093,1.8,1.88,401071,18.0,19.093,18.0,18.8,40107.1,0.0,1.0
2025-02-12,1.73,1.75,1.45,1.63,676886,17.3,17.5,14.5,16.3,67688.6,0.0,1.0
2025-02-13,1.77,1.81,1.6853,1.71,213257,17.7,18.1,16.853,17.1,21325.7,0.0,1.0
2025-02-14,1.83,1.875,1.7501,1.8,256447,18.3,18.75,17.501,18.0,25644.7,0.0,1.0
2025-02-18,1.78,1.86,1.77,1.85,190592,17.8,18.6,17.7,18.5,19059.2,0.0,1.0
2025-02-19,1.71,1.76,1.6914,1.73,275589,17.1,17.6,16.914,17.3,27558.9,0.0,1.0
2025-02-20,1.63,1.69,1.62,1.68,278303,16.3,16.9,16.2,16.8,27830.3,0.0,1.0
2025-02-21,1.48,1.6682,1.48,1.65,598170,14.8,16.682,14.8,16.5,59817,0.0,1.0
2025-02-24,1.44,1.5097,1.415,1.5,368020,14.4,15.097,14.15,15.0,36802,0.0,1.0
2025-02-25,1.4,1.45,1.3201,1.42,421621,14.0,14.5,13.201,14.2,42162.1,0.0,1.0
2025-02-26,1.43,1.46,1.39,1.39,353792,14.3,14.6,13.9,13.9,35379.2,0.0,1.0
2025-02-27,1.32,1.4263,1.31,1.42,229600,13.2,14.263,13.1,14.2,22960,0.0,1.0
2025-02-28,1.33,1.36,1.2616,1.29,196083,13.3,13.6,12.616,12.9,19608.3,0.0,1.0
2025-03-03,1.18,1.34,1.17,1.34,360161,11.8,13.4,11.7,13.4,36016.1,0.0,1.0
2025-03-04,1.19,1.215,1.0923,1.14,509395,11.9,12.15,10.923,11.4,50939.5,0.0,1.0
2025-03-05,1.22,1.24,1.12,1.2,384304,12.2,12.4,11.2,12.0,38430.4,0.0,1.0
2025-03-06,1.2,1.23,1.17,1.225,115359,12.0,12.3,11.7,12.25,11535.9,0.0,1.0
2025-03-07,1.19,1.205,1.15,1.18,185465,11.9,12.05,11.5,11.8,18546.5,0.0,1.0
2025-03-10,1.09,1.167,1.05,1.13,407380,10.9,11.67,10.5,11.3,40738,0.0,1.0
2025-03-11,1.045,1.11,1.0401,1.06,256279,10.45,11.1,10.401,10.6,25627.9,0.0,1.0
2025-03-12,1.05,1.07,1.02,1.07,213584,10.5,10.7,10.2,10.7,21358.4,0.0,1.0
2025-03-13,1.02,1.08,0.985,1.06,143887,10.2,10.8,9.85,10.6,14388.7,0.0,1.0
2025-03-14,1.08,1.1,1.03,1.04,155526,10.8,11.0,10.3,10.4,15552.6,0.0,1.0
2025-03-17,1.1,1.1199,1.06,1.09,197282,11.0,11.199,10.6,10.9,19728.2,0.0,1.0
2025-03-18,1.01,1.08,0.9874,1.08,177546,10.1,10.8,9.874,10.8,17754.6,0.0,1.0
2025-03-19,1.06,1.0799,1.0234,1.07,85333,10.6,10.799,10.234,10.7,8533.3,0.0,1.0
2025-03-20,1.15,1.17,1.0523,1.08,321508,11.5,11.7,10.523,10.8,32150.8,0.0,1.0
2025-03-21,1.12,1.2471,1.09,1.18,291908,11.2,12.471,10.9,11.8,29190.8,0.0,1.0
2025-03-24,1.18,1.18,1.0916,1.11,254989,11.8,11.8,10.916,11.1,25498.9,0.0,1.0
2025-03-25,1.12,1.1899,1.1,1.18,172569,11.2,11.899,11.0,11.8,17256.9,0.0,1.0
2025-03-26,1.045,1.1235,1.04,1.11,172117,10.45,11.235,10.4,11.1,17211.7,0.0,1.0
2025-03-27,1.08,1.095,1.04,1.08,120910,10.8,10.95,10.4,10.8,12091,0.0,1.0
2025-03-28,1.01,1.1,1.0,1.1,208401,10.1,11.0,10.0,11.0,20840.1,0.0,1.0
2025-03-31,0.98,1.0027,0.91,1.0,510802,9.8,10.027,9.1,10.0,51080.2,0.0,1.0
2025-04-01,0.84,0.98,0.8256,0.9551,344103,8.4,9.8,8.256,9.551,34410.3,0.0,1.0
2025-04-02,0.9523,1.0,0.8,0.82,275066,9.523,10.0,8.0,8.2,27506.6,0.0,1.0
2025-04-03,0.8773,0.9593,0.8401,0.9001,216415,8.773,9.593,8.401,9.001,21641.5,0.0,1.0
2025-04-04,0.775,0.85,0.7575,0.8043,455424,7.75,8.5,7.575,8.043,45542.4,0.0,1.0
2025-04-07,0.7996,0.83,0.62,0.761,354582,7.996,8.3,6.2,7.61,35458.2,0.0,1.0
2025-04-08,0.708,0.8653,0.6632,0.8319,260406,7.08,8.653,6.632,8.319,26040.6,0.0,1.0
2025-04-09,0.793,0.8301,0.6232,0.699,225117,7.93,8.301,6.232,6.99,22511.7,0.0,1.0
2025-04-10,0.7407,0.8278,0.7,0.7972,92015,7.407,8.278,7.0,7.972,9201.5,0.0,1.0
2025-04-11,0.78,0.793707,0.7371,0.7415,67725,7.8,7.93707,7.371,7.415,6772.5,0.0,1.0
2025-04-14,0.8646,0.8888,0.7401,0.8,274859,8.646,8.888,7.401,8.0,27485.9,0.0,1.0
2025-04-15,0.8211,0.88,0.795,0.84,94559,8.211,8.8,7.95,8.4,9455.9,0.0,1.0
2025-04-16,0.7932,0.855,0.75,0.82,70410,7.932,8.55,7.5,8.2,7041,0.0,1.0
2025-04-17,0.8408,0.85,0.760101,0.79,54368,8.408,8.5,7.60101,7.9,5436.8,0.0,1.0
2025-04-21,0.794,0.8295,0.77,0.8065,126700,7.94,8.295,7.7,8.065,12670,0.0,1.0
2025-04-22,0.819893,0.8383,0.771,0.7936,89848,8.19893,8.383,7.71,7.936,8984.8,0.0,1.0
2025-04-23,0.8402,0.8774,0.823,0.823,79272,8.402,8.774,8.23,8.23,7927.2,0.0,1.0
2025-04-24,0.89415,0.9152,0.84,0.84,133847,8.9415,9.152,8.4,8.4,13384.7,0.0,1.0
2025-04-25,0.84,0.8912,0.8377,0.88,63850,8.4,8.912,8.377,8.8,6385,0.0,1.0
2025-04-28,0.8502,0.895,0.8294,0.84,111948,8.502,8.95,8.294,8.4,11194.8,0.0,1.0
2025-04-29,0.8281,0.86,0.82,0.859,89359,8.281,8.6,8.2,8.59,8935.9,0.0,1.0
2025-04-30,0.8177,0.877899,0.8177,0.85,80010,8.177,8.77899,8.177,8.5,8001,0.0,1.0
2025-05-01,0.862,0.929099,0.8398,0.8675,331462,8.62,9.29099,8.398,8.675,33146.2,0.0,1.0
2025-05-02,1.21,1.31,0.88,0.906,8960465,12.1,13.1,8.8,9.06,896046.5,0.0,1.0
2025-05-05,1.14,1.32,1.075,1.27,2166072,11.4,13.2,10.75,12.7,216607.2,0.0,1.0
2025-05-06,1.16,1.22,1.08,1.12,516625,11.6,12.2,10.8,11.2,51662.5,0.0,1.0
2025-05-07,1.08,1.29,1.04,1.19,965889,10.8,12.9,10.4,11.9,96588.9,0.0,1.0
2025-05-08,1.23,1.24,1.06,1.11,779877,12.3,12.4,10.6,11.1,77987.7,0.0,1.0
2025-05-09,1.12,1.23,1.1,1.23,482237,11.2,12.3,11.0,12.3,48223.7,0.0,1.0
2025-05-12,1.15,1.2,1.105,1.2,549429,11.5,12.0,11.05,12.0,54942.9,0.0,1.0
2025-05-13,1.07,1.14,1.0522,1.13,484247,10.7,11.4,10.522,11.3,48424.7,0.0,1.0
2025-05-14,1.1,1.13,1.05,1.07,455065,11.0,11.3,10.5,10.7,45506.5,0.0,1.0
2025-05-15,1.05,1.1,1.0,1.09,375616,10.5,11.0,10.0,10.9,37561.6,0.0,1.0
2025-05-16,1.03,1.1,1.0201,1.03,520495,10.3,11.0,10.201,10.3,52049.5,0.0,1.0
2025-05-19,1.07,1.08,0.9829,1.03,240116,10.7,10.8,9.829,10.3,24011.6,0.0,1.0
2025-05-20,1.04,1.06,1.03,1.04,192120,10.4,10.6,10.3,10.4,19212,0.0,1.0
2025-05-21,1.0,1.055,1.0,1.02,221548,10.0,10.55,10.0,10.2,22154.8,0.0,1.0
2025-05-22,1.03,1.05,0.9967,1.03,204117,10.3,10.5,9.967,10.3,20411.7,0.0,1.0
2025-05-23,1.03,1.05,1.02,1.03,89124,10.3,10.5,10.2,10.3,8912.4,0.0,1.0
2025-05-27,1.05,1.07,1.02,1.07,206386,10.5,10.7,10.2,10.7,20638.6,0.0,1.0
2025-05-28,1.04,1.05,1.015,1.05,127551,10.4,10.5,10.15,10.5,12755.1,0.0,1.0
2025-05-29,1.06,1.09,1.04,1.04,326125,10.6,10.9,10.4,10.4,32612.5,0.0,1.0
2025-05-30,1.04,1.07,0.99,1.07,260201,10.4,10.7,9.9,10.7,26020.1,0.0,1.0
2025-06-02,1.07,1.09,1.0103,1.05,207783,10.7,10.9,10.103,10.5,20778.3,0.0,1.0
2025-06-03,1.11,1.12,1.0443,1.05,242262,11.1,11.2,10.443,10.5,24226.2,0.0,1.0
2025-06-04,1.09,1.13,1.08,1.12,121464,10.9,11.3,10.8,11.2,12146.4,0.0,1.0
2025-06-05,1.09,1.12,1.0649,1.11,144219,10.9,11.2,10.649,11.1,14421.9,0.0,1.0
2025-06-06,1.08,1.12,1.075,1.1,194105,10.8,11.2,10.75,11.0,19410.5,0.0,1.0
2025-06-09,1.12,1.12,1.0709,1.1,165106,11.2,11.2,10.709,11.0,16510.6,0.0,1.0
2025-06-10,1.1,1.1801,1.08,1.12,207990,11.0,11.801,10.8,11.2,20799,0.0,1.0
2025-06-11,1.11,1.13,1.0753,1.08,153999,11.1,11.3,10.753,10.8,15399.9,0.0,1.0
2025-06-12,1.19,1.21,1.11,1.11,385409,11.9,12.1,11.1,11.1,38540.9,0.0,1.0
2025-06-13,1.14,1.19,1.12,1.19,150032,11.4,11.9,11.2,11.9,15003.2,0.0,1.0
2025-06-16,1.09,1.16,1.09,1.14,169336,10.9,11.6,10.9,11.4,16933.6,0.0,1.0
2025-06-17,1.03,1.09,1.03,1.06,191376,10.3,10.9,10.3,10.6,19137.6,0.0,1.0
2025-06-18,1.09,1.11,1.01,1.04,188468,10.9,11.1,10.1,10.4,18846.8,0.0,1.0
2025-06-20,1.03,1.09,1.02,1.09,193667,10.3,10.9,10.2,10.9,19366.7,0.0,1.0
2025-06-23,1.01,1.075,1.0,1.04,191598,10.1,10.75,10.0,10.4,19159.8,0.0,1.0
2025-06-24,1.07,1.08,1.01,1.02,237552,10.7,10.8,10.1,10.2,23755.2,0.0,1.0
2025-06-25,1.03,1.09,1.0,1.08,156037,10.3,10.9,10.0,10.8,15603.7,0.0,1.0
2025-06-26,1.03,1.0538,1.0,1.03,174207,10.3,10.538,10.0,10.3,17420.7,0.0,1.0
2025-06-27,1.01,1.07,0.9838,1.03,296132,10.1,10.7,9.838,10.3,29613.2,0.0,1.0
2025-06-30,0.925,0.98,0.921201,0.98,428428,9.25,9.8,9.21201,9.8,42842.8,0.0,1.0
2025-07-01,0.931,0.96,0.88,0.9,239962,9.31,9.6,8.8,9.0,23996.2,0.0,1.0
2025-07-02,0.9704,1.03,0.94001,0.95,215762,9.704,10.3,9.4001,9.5,21576.2,0.0,1.0
2025-07-03,0.96,0.998099,0.95,0.95,122627,9.6,9.98099,9.5,9.5,12262.7,0.0,1.0
2025-07-07,8.1,9.56,6.78,9.56,247478,8.1,9.56,6.78,9.56,247478,0.0,0.1
2025-07-08,8.47,8.755,7.91,8.68,46583,8.47,8.755,7.91,8.68,46583,0.0,1.0
2025-07-09,8.05,8.59,8.04,8.4,94458,8.05,8.59,8.04,8.4,94458,0.0,1.0
2025-07-10,7.57,8.0601,7.451,8.06,59576,7.57,8.0601,7.451,8.06,59576,0.0,1.0
2025-07-11,7.14,7.46,7.07,7.45,67507,7.14,7.46,7.07,7.45,67507,0.0,1.0
2025-07-14,6.62,7.1299,6.5371,7.1,54652,6.62,7.1299,6.5371,7.1,54652,0.0,1.0
2025-07-15,6.99,7.1763,6.6218,6.71,48767,6.99,7.1763,6.6218,6.71,48767,0.0,1.0
2025-07-16,7.31,7.58,7.01,7.1446,43421,7.31,7.58,7.01,7.1446,43421,0.0,1.0
2025-07-17,8.05,8.2398,7.1628,7.32,94308,8.05,8.2398,7.1628,7.32,94308,0.0,1.0
2025-07-18,8.995,9.09,8.15,8.15,56584,8.995,9.09,8.15,8.15,56584,0.0,1.0
2025-07-21,7.31,8.8425,7.24,8.71,107618,7.31,8.8425,7.24,8.71,107618,0.0,1.0
2025-07-22,8.19,8.23,7.35,7.36,71943,8.19,8.23,7.35,7.36,71943,0.0,1.0
2025-07-23,8.24,8.29,8.0,8.26,22330,8.24,8.29,8.0,8.26,22330,0.0,1.0
2025-07-24,7.55,8.3988,7.38,8.06,45153,7.55,8.3988,7.38,8.06,45153,0.0,1.0
2025-07-25,7.48,7.58,7.32,7.54,24219,7.48,7.58,7.32,7.54,24219,0.0,1.0
2025-07-28,7.1,7.7493,6.88,7.47,54127,7.1,7.7493,6.88,7.47,54127,0.0,1.0
2025-07-29,6.965,7.17,6.7539,7.05,23178,6.965,7.17,6.7539,7.05,23178,0.0,1.0
2025-07-30,6.67,7.0979,6.61,6.92,56485,6.67,7.0979,6.61,6.92,56485,0.0,1.0
2025-07-31,6.005,6.638,6.0,6.61,79300,6.005,6.638,6.0,6.61,79300,0.0,1.0
2025-08-01,6.03,6.2,5.7356,6.0,33179,6.03,6.2,5.7356,6.0,33179,0.0,1.0
2025-08-04,6.0,6.15,5.75,6.04,55390,6.0,6.15,5.75,6.04,55390,0.0,1.0
2025-08-05,4.96,6.01,4.86,6.01,181994,4.96,6.01,4.86,6.01,181994,0.0,1.0
2025-08-06,3.91,5.14,3.57,5.14,287775,3.91,5.14,3.57,5.14,287775,0.0,1.0
2025-08-07,2.91,3.98,2.86,3.98,422065,2.91,3.98,2.86,3.98,422065,0.0,1.0
2025-08-08,1.67,1.72,1.52,1.52,4160046,1.67,1.72,1.52,1.52,4160046,0.0,1.0
2025-08-11,1.79,1.82,1.6208,1.65,814009,1.79,1.82,1.6208,1.65,814009,0.0,1.0
2025-08-12,1.67,1.84,1.66,1.79,297072,1.67,1.84,1.66,1.79,297072,0.0,1.0
2025-08-13,1.7,1.81,1.65,1.73,471866,1.7,1.81,1.65,1.73,471866,0.0,1.0
2025-08-14,1.66,1.75,1.6,1.75,260975,1.66,1.75,1.6,1.75,260975,0.0,1.0
2025-08-15,1.65,1.72,1.62,1.71,209784,1.65,1.72,1.62,1.71,209784,0.0,1.0
2025-08-18,1.75,1.8,1.62,1.68,310367,1.75,1.8,1.62,1.68,310367,0.0,1.0
2025-08-19,1.59,1.7995,1.57,1.78,329111,1.59,1.7995,1.57,1.78,329111,0.0,1.0
2025-08-20,1.56,1.59,1.49,1.59,178962,1.56,1.59,1.49,1.59,178962,0.0,1.0
2025-08-21,1.52,1.565,1.46,1.56,263353,1.52,1.565,1.46,1.56,263353,0.0,1.0
2025-08-22,1.6,1.6475,1.52,1.54,190434,1.6,1.6475,1.52,1.54,190434,0.0,1.0
2025-08-25,1.65,1.67,1.56,1.64,211213,1.65,1.67,1.56,1.64,211213,0.0,1.0
2025-08-26,1.58,1.68,1.5601,1.68,201960,1.58,1.68,1.5601,1.68,201960,0.0,1.0
2025-08-27,1.62,1.64,1.5562,1.6,161491,1.62,1.64,1.5562,1.6,161491,0.0,1.0
2025-08-28,1.48,1.635,1.46,1.62,358864,1.48,1.635,1.46,1.62,358864,0.0,1.0
2025-08-29,1.52,1.55,1.42,1.55,229014,1.52,1.55,1.42,1.55,229014,0.0,1.0
2025-09-02,1.58,1.65,1.52,1.58,431157,1.58,1.65,1.52,1.58,431157,0.0,1.0
2025-09-03,1.67,1.69,1.59,1.63,500868,1.67,1.69,1.59,1.63,500868,0.0,1.0
2025-09-04,1.59,1.69,1.54,1.69,207770,1.59,1.69,1.54,1.69,207770,0.0,1.0
2025-09-05,1.74,1.77,1.56,1.59,414635,1.74,1.77,1.56,1.59,414635,0.0,1.0
2025-09-08,1.8,1.85,1.67,1.75,278824,1.8,1.85,1.67,1.75,278824,0.0,1.0
2025-09-09,1.79,1.85,1.6949,1.8,339175,1.79,1.85,1.6949,1.8,339175,0.0,1.0
2025-09-10,1.91,1.94,1.78,1.83,742280,1.91,1.94,1.78,1.83,742280,0.0,1.0
2025-09-11,1.88,2.0,1.86,1.91,335715,1.88,2.0,1.86,1.91,335715,0.0,1.0
2025-09-12,1.87,2.03,1.85,1.94,576396,1.87,2.03,1.85,1.94,576396,0.0,1.0
2025-09-15,1.76,1.92,1.75,1.92,255039,1.76,1.92,1.75,1.92,255039,0.0,1.0
2025-09-16,1.835,1.84,1.7206,1.79,137297,1.835,1.84,1.7206,1.79,137297,0.0,1.0
2025-09-17,1.82,1.9526,1.82,1.87,258994,1.82,1.9526,1.82,1.87,258994,0.0,1.0
2025-09-18,1.87,1.9497,1.8392,1.89,257464,1.87,1.9497,1.8392,1.89,257464,0.0,1.0
2025-09-19,1.86,1.9099,1.82,1.9,323680,1.86,1.9099,1.82,1.9,323680,0.0,1.0
2025-09-22,1.89,1.95,1.81,1.91,231163,1.89,1.95,1.81,1.91,231163,0.0,1.0
2025-09-23,1.84,1.96,1.84,1.89,202574,1.84,1.96,1.84,1.89,202574,0.0,1.0
2025-09-24,1.86,1.96,1.86,1.86,84152,1.86,1.96,1.86,1.86,84152,0.0,1.0
2025-09-25,1.8,1.9026,1.75,1.87,96495,1.8,1.9026,1.75,1.87,96495,0.0,1.0
2025-09-26,1.86,1.9,1.75,1.81,151117,1.86,1.9,1.75,1.81,151117,0.0,1.0
2025-09-29,1.91,1.93,1.8406,1.88,183659,1.91,1.93,1.8406,1.88,183659,0.0,1.0
2025-09-30,1.9,1.9399,1.8424,1.92,101544,1.9,1.9399,1.8424,1.92,101544,0.0,1.0
2025-10-01,1.99,2.035,1.89,1.89,322366,1.99,2.035,1.89,1.89,322366,0.0,1.0
2025-10-02,2.0,2.04,1.9301,2.04,118712,2.0,2.04,1.9301,2.04,118712,0.0,1.0
2025-10-03,1.95,2.03,1.95,1.97,175788,1.95,2.03,1.95,1.97,175788,0.0,1.0
2025-10-06,1.87,2.05,1.86,1.99,306847,1.87,2.05,1.86,1.99,306847,0.0,1.0
2025-10-07,2.01,2.05,1.879,1.95,374559,2.01,2.05,1.879,1.95,374559,0.0,1.0
2025-10-08,1.97,2.03,1.95,2.03,192727,1.97,2.03,1.95,2.03,192727,0.0,1.0
2025-10-09,1.95,2.0261,1.9,1.99,166116,1.95,2.0261,1.9,1.99,166116,0.0,1.0
2025-10-10,1.83,2.0099,1.81,2.0,223331,1.83,2.0099,1.81,2.0,223331,0.0,1.0
2025-10-13,1.95,1.9598,1.85,1.9,166626,1.95,1.9598,1.85,1.9,166626,0.0,1.0
2025-10-14,2.0,2.02,1.85,1.91,173013,2.0,2.02,1.85,1.91,173013,0.0,1.0
2025-10-15,1.96,2.0732,1.94,2.02,152798,1.96,2.0732,1.94,2.02,152798,0.0,1.0
2025-10-16,1.85,2.0,1.82,2.0,185824,1.85,2.0,1.82,2.0,185824,0.0,1.0
2025-10-17,1.91,1.91,1.81,1.85,110804,1.91,1.91,1.81,1.85,110804,0.0,1.0
2025-10-20,1.99,2.02,1.9,1.93,132889,1.99,2.02,1.9,1.93,132889,0.0,1.0
2025-10-21,1.91,1.9896,1.87,1.98,68422,1.91,1.9896,1.87,1.98,68422,0.0,1.0
2025-10-22,1.87,1.91,1.83,1.91,98084,1.87,1.91,1.83,1.91,98084,0.0,1.0
2025-10-23,1.89,1.92,1.8458,1.89,81807,1.89,1.92,1.8458,1.89,81807,0.0,1.0
2025-10-24,1.88,1.92,1.8301,1.92,59680,1.88,1.92,1.8301,1.92,59680,0.0,1.0
2025-10-27,1.89,1.95,1.86,1.93,128975,1.89,1.95,1.86,1.93,128975,0.0,1.0
2025-10-28,1.86,1.92,1.82,1.9,54783,1.86,1.92,1.82,1.9,54783,0.0,1.0
2025-10-29,1.8,1.88,1.79,1.88,75592,1.8,1.88,1.79,1.88,75592,0.0,1.0
2025-10-30,1.77,1.855,1.75,1.8,164832,1.77,1.855,1.75,1.8,164832,0.0,1.0
2025-10-31,1.75,1.79,1.7,1.77,63929,1.75,1.79,1.7,1.77,63929,0.0,1.0
2025-11-03,1.71,1.8,1.69,1.8,92598,1.71,1.8,1.69,1.8,92598,0.0,1.0
2025-11-04,1.535,1.69,1.53,1.69,270398,1.535,1.69,1.53,1.69,270398,0.0,1.0
2025-11-05,1.55,1.5894,1.49,1.53,124944,1.55,1.5894,1.49,1.53,124944,0.0,1.0
2025-11-06,1.5,1.58,1.4806,1.57,46845,1.5,1.58,1.4806,1.57,46845,0.0,1.0
2025-11-07,1.48,1.515,1.415,1.49,147947,1.48,1.515,1.415,1.49,147947,0.0,1.0
2025-11-10,1.56,1.57,1.49,1.52,77116,1.56,1.57,1.49,1.52,77116,0.0,1.0
2025-11-11,1.51,1.57,1.5,1.54,30316,1.51,1.57,1.5,1.54,30316,0.0,1.0
2025-11-12,1.61,1.6599,1.52,1.54,192559,1.61,1.6599,1.52,1.54,192559,0.0,1.0
2025-11-13,1.49,1.616,1.47,1.6,50232,1.49,1.616,1.47,1.6,50232,0.0,1.0
2025-11-14,1.5,1.52,1.46,1.46,33382,1.5,1.52,1.46,1.46,33382,0.0,1.0
2025-11-17,1.41,1.5599,1.37,1.47,147825,1.41,1.5599,1.37,1.47,147825,0.0,1.0
2025-11-18,1.43,1.4494,1.4,1.43,35523,1.43,1.4494,1.4,1.43,35523,0.0,1.0
2025-11-19,1.37,1.45,1.36,1.45,85719,1.37,1.45,1.36,1.45,85719,0.0,1.0
2025-11-20,1.27,1.4771,1.26,1.41,90448,1.27,1.4771,1.26,1.41,90448,0.0,1.0
2025-11-21,1.295,1.39,1.25,1.26,66266,1.295,1.39,1.25,1.26,66266,0.0,1.0
2025-11-24,1.35,1.4081,1.31,1.31,56474,1.35,1.4081,1.31,1.31,56474,0.0,1.0
2025-11-25,1.35,1.3965,1.33,1.35,24854,1.35,1.3965,1.33,1.35,24854,0.0,1.0
2025-11-26,1.45,1.47,1.3674,1.37,64545,1.45,1.47,1.3674,1.37,64545,0.0,1.0