date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-04-21,9.5882,9.5882,9.5882,9.5882,100,7.95204981166821,7.95204981166821,7.95204981166821,7.95204981166821,120.575200446192,0.0,1.0
2016-04-22,9.5882,9.5882,9.5882,9.5882,0,7.95204981166821,7.95204981166821,7.95204981166821,7.95204981166821,0,0.0,1.0
2016-04-25,9.4516,9.4634,9.4516,9.4516,5026,7.83875951690236,7.84854594060834,7.83875951690236,7.83875951690236,6060.10957442563,0.0,1.0
2016-04-26,9.4937,9.4937,9.4937,9.4937,150,7.87367548622624,7.87367548622624,7.87367548622624,7.87367548622624,180.862800669289,0.0,1.0
2016-04-27,9.4937,9.4937,9.4937,9.4937,0,7.87367548622624,7.87367548622624,7.87367548622624,7.87367548622624,0,0.0,1.0
2016-04-28,9.643,9.8498,9.643,9.8,157075,7.99749862684514,8.16900984908215,7.99749862684514,8.12770782361115,189393.496100856,0.0,1.0
2016-04-29,9.5252,9.5709,9.4941,9.4994,550518,7.89980026137356,7.93770191928571,7.87400722940272,7.878402826491,663788.181992369,0.0,1.0
2016-05-02,9.4773,9.5861,9.4773,9.5859,4073,7.86007401599081,7.95030815999172,7.86007401599081,7.95014228840348,4911.02791417341,0.0,1.0
2016-05-03,8.7795,8.8484,8.7716,8.8484,1044,7.28134804463205,7.33849080677968,7.27479611689669,7.33849080677968,1258.80509265825,0.0,1.0
2016-05-04,8.7795,8.7795,8.7795,8.7795,0,7.28134804463205,7.28134804463205,7.28134804463205,7.28134804463205,0,0.0,1.0
2016-05-05,7.5179,7.6532,7.5179,7.6532,3500,6.23503006603329,6.3472421954756,6.23503006603329,6.3472421954756,4220.13201561673,0.0,1.0
2016-05-06,7.5179,7.5179,7.5179,7.5179,0,6.23503006603329,6.23503006603329,6.23503006603329,6.23503006603329,0,0.0,1.0
2016-05-09,7.5179,7.5179,7.5179,7.5179,0,6.23503006603329,6.23503006603329,6.23503006603329,6.23503006603329,0,0.0,1.0
2016-05-10,7.0012,7.0012,7.0005,7.0005,300,5.8065008178231,5.8065008178231,5.80592026726427,5.80592026726427,361.725601338577,0.0,1.0
2016-05-11,7.0012,7.0012,7.0012,7.0012,10,5.8065008178231,5.8065008178231,5.8065008178231,5.8065008178231,12.0575200446192,0.0,1.0
2016-05-12,7.0012,7.0012,7.0012,7.0012,20,5.8065008178231,5.8065008178231,5.8065008178231,5.8065008178231,24.1150400892385,0.0,1.0
2016-05-13,7.0012,7.0012,7.0012,7.0012,0,5.87699624282381,5.87699624282381,5.87699624282381,5.87699624282381,0,0.085,1.0
2016-05-16,7.0012,7.0012,7.0012,7.0012,17658,5.87699624282381,5.87699624282381,5.87699624282381,5.87699624282381,21035.7782261571,0.0,1.0
2016-05-17,7.0012,7.0012,7.0012,7.0012,4300,5.87699624282381,5.87699624282381,5.87699624282381,5.87699624282381,5122.54198507619,0.0,1.0
2016-05-18,7.0012,7.0012,7.0012,7.0012,0,5.87699624282381,5.87699624282381,5.87699624282381,5.87699624282381,0,0.0,1.0
2016-05-19,7.0012,7.0012,7.0012,7.0012,0,5.87699624282381,5.87699624282381,5.87699624282381,5.87699624282381,0,0.0,1.0
2016-05-20,7.0012,7.0012,7.0012,7.0012,0,5.87699624282381,5.87699624282381,5.87699624282381,5.87699624282381,0,0.0,1.0
2016-05-23,7.0012,7.0012,7.0012,7.0012,0,5.87699624282381,5.87699624282381,5.87699624282381,5.87699624282381,0,0.0,1.0
2016-05-24,7.0012,7.0012,7.0012,7.0012,300,5.87699624282381,5.87699624282381,5.87699624282381,5.87699624282381,357.386650121595,0.0,1.0
2016-05-25,7.675,7.675,7.675,7.675,200,6.44260214872775,6.44260214872775,6.44260214872775,6.44260214872775,238.25776674773,0.0,1.0
2016-05-26,7.675,7.675,7.675,7.675,3400,6.44260214872775,6.44260214872775,6.44260214872775,6.44260214872775,4050.38203471141,0.0,1.0
2016-05-27,7.675,7.675,7.675,7.675,3200,6.44260214872775,6.44260214872775,6.44260214872775,6.44260214872775,3812.12426796368,0.0,1.0
2016-05-31,8.14,8.14,8.14,8.14,5900,6.8329356991067,6.8329356991067,6.8329356991067,6.8329356991067,7028.60411905803,0.0,1.0
2016-06-01,8.022,8.022,8.022,8.022,450,6.73388331427935,6.73388331427935,6.73388331427935,6.73388331427935,536.079975182392,0.0,1.0
2016-06-02,8.022,8.022,8.022,8.022,0,6.73388331427935,6.73388331427935,6.73388331427935,6.73388331427935,0,0.0,1.0
2016-06-03,8.022,8.022,8.022,8.022,0,6.73388331427935,6.73388331427935,6.73388331427935,6.73388331427935,0,0.0,1.0
2016-06-06,8.022,8.022,8.022,8.022,0,6.73388331427935,6.73388331427935,6.73388331427935,6.73388331427935,0,0.0,1.0
2016-06-07,8.022,8.022,8.022,8.022,5300,6.73388331427935,6.73388331427935,6.73388331427935,6.73388331427935,6313.83081881484,0.0,1.0
2016-06-08,8.022,8.022,8.022,8.022,8500,6.73388331427935,6.73388331427935,6.73388331427935,6.73388331427935,10125.9550867785,0.0,1.0
2016-06-09,8.022,8.022,8.022,8.022,3200,6.73388331427935,6.73388331427935,6.73388331427935,6.73388331427935,3812.12426796368,0.0,1.0
2016-06-10,8.022,8.022,8.022,8.022,0,6.73388331427935,6.73388331427935,6.73388331427935,6.73388331427935,0,0.0,1.0
2016-06-13,8.2563,8.2563,8.2563,8.2563,375,6.93056105805094,6.93056105805094,6.93056105805094,6.93056105805094,446.733312651993,0.0,1.0
2016-06-14,8.2563,8.2563,8.2563,8.2563,900,6.93056105805094,6.93056105805094,6.93056105805094,6.93056105805094,1072.15995036478,0.0,1.0
2016-06-15,8.2563,8.2563,8.2563,8.2563,0,6.93056105805094,6.93056105805094,6.93056105805094,6.93056105805094,0,0.0,1.0
2016-06-16,8.2563,8.2563,8.2563,8.2563,0,6.93056105805094,6.93056105805094,6.93056105805094,6.93056105805094,0,0.0,1.0
2016-06-17,8.2449,8.2449,8.2449,8.2449,100,6.92099159036423,6.92099159036423,6.92099159036423,6.92099159036423,119.128883373865,0.0,1.0
2016-06-20,8.2449,8.2449,8.2449,8.2449,0,6.92099159036423,6.92099159036423,6.92099159036423,6.92099159036423,0,0.0,1.0
2016-06-21,8.47,8.47,8.47,8.47,2525,7.10994660582724,7.10994660582724,7.10994660582724,7.10994660582724,3008.00430519009,0.0,1.0
2016-06-22,8.47,8.47,8.47,8.47,3900,7.10994660582724,7.10994660582724,7.10994660582724,7.10994660582724,4646.02645158073,0.0,1.0
2016-06-23,8.47,8.47,8.47,8.47,0,7.10994660582724,7.10994660582724,7.10994660582724,7.10994660582724,0,0.0,1.0
2016-06-24,8.47,8.47,8.47,8.47,0,7.10994660582724,7.10994660582724,7.10994660582724,7.10994660582724,0,0.0,1.0
2016-06-27,8.47,8.47,8.47,8.47,0,7.10994660582724,7.10994660582724,7.10994660582724,7.10994660582724,0,0.0,1.0
2016-06-28,8.47,8.47,8.47,8.47,0,7.10994660582724,7.10994660582724,7.10994660582724,7.10994660582724,0,0.0,1.0
2016-06-29,8.2266,8.2266,8.2266,8.2266,250,6.90563007644609,6.90563007644609,6.90563007644609,6.90563007644609,297.822208434662,0.0,1.0
2016-06-30,8.2704,8.2704,8.2704,8.2704,796,6.94239697861082,6.94239697861082,6.94239697861082,6.94239697861082,948.265911655964,0.0,1.0
2016-07-01,8.2704,8.2704,8.2704,8.2704,0,6.94239697861082,6.94239697861082,6.94239697861082,6.94239697861082,0,0.0,1.0
2016-07-05,8.2704,8.2704,8.2704,8.2704,0,6.94239697861082,6.94239697861082,6.94239697861082,6.94239697861082,0,0.0,1.0
2016-07-06,8.2704,8.2704,8.2704,8.2704,0,6.94239697861082,6.94239697861082,6.94239697861082,6.94239697861082,0,0.0,1.0
2016-07-07,8.2704,8.2704,8.2704,8.2704,0,6.94239697861082,6.94239697861082,6.94239697861082,6.94239697861082,0,0.0,1.0
2016-07-08,8.142,8.142,8.142,8.142,100,6.83461455308682,6.83461455308682,6.83461455308682,6.83461455308682,119.128883373865,0.0,1.0
2016-07-11,8.142,8.142,8.142,8.142,1,6.83461455308682,6.83461455308682,6.83461455308682,6.83461455308682,1.19128883373865,0.0,1.0
2016-07-12,8.32,8.32,8.32,8.32,727,6.9840325573179,6.9840325573179,6.9840325573179,6.9840325573179,866.066982127998,0.0,1.0
2016-07-13,8.32,8.32,8.32,8.32,0,6.9840325573179,6.9840325573179,6.9840325573179,6.9840325573179,0,0.0,1.0
2016-07-14,8.32,8.32,8.32,8.32,0,6.9840325573179,6.9840325573179,6.9840325573179,6.9840325573179,0,0.0,1.0
2016-07-15,8.32,8.32,8.32,8.32,0,6.9840325573179,6.9840325573179,6.9840325573179,6.9840325573179,0,0.0,1.0
2016-07-18,8.32,8.32,8.32,8.32,0,6.9840325573179,6.9840325573179,6.9840325573179,6.9840325573179,0,0.0,1.0
2016-07-19,8.32,8.32,8.32,8.32,0,6.9840325573179,6.9840325573179,6.9840325573179,6.9840325573179,0,0.0,1.0
2016-07-20,8.32,8.32,8.32,8.32,0,6.9840325573179,6.9840325573179,6.9840325573179,6.9840325573179,0,0.0,1.0
2016-07-21,8.32,8.32,8.32,8.32,0,6.9840325573179,6.9840325573179,6.9840325573179,6.9840325573179,0,0.0,1.0
2016-07-22,8.32,8.32,8.32,8.32,87,6.9840325573179,6.9840325573179,6.9840325573179,6.9840325573179,103.642128535263,0.0,1.0
2016-07-25,8.25,8.25,8.25,8.25,17600,6.92527266801354,6.92527266801354,6.92527266801354,6.92527266801354,20966.6834738002,0.0,1.0
2016-07-26,8.25,8.25,8.25,8.25,0,6.92527266801354,6.92527266801354,6.92527266801354,6.92527266801354,0,0.0,1.0
2016-07-27,8.6437,8.6437,8.56,8.56,3850,7.25575507400105,7.25575507400105,7.18549503493284,7.18549503493284,4586.4620098938,0.0,1.0
2016-07-28,8.614,8.614,8.614,8.614,5268,7.2308240923962,7.2308240923962,7.2308240923962,7.2308240923962,6275.70957613521,0.0,1.0
2016-07-29,8.614,8.614,8.614,8.614,7900,7.2308240923962,7.2308240923962,7.2308240923962,7.2308240923962,9411.18178653533,0.0,1.0
2016-08-01,8.614,8.614,8.614,8.614,0,7.2308240923962,7.2308240923962,7.2308240923962,7.2308240923962,0,0.0,1.0
2016-08-02,8.5479,8.5632,8.5479,8.5632,2183,7.17533796835309,7.18818120130104,7.17533796835309,7.18818120130104,2600.58352405147,0.0,1.0
2016-08-03,8.329,8.329,8.329,8.329,350,6.99158740022846,6.99158740022846,6.99158740022846,6.99158740022846,416.951091808527,0.0,1.0
2016-08-04,8.329,8.329,8.329,8.329,0,6.99158740022846,6.99158740022846,6.99158740022846,6.99158740022846,0,0.0,1.0
2016-08-05,8.329,8.329,8.329,8.329,10700,6.99158740022846,6.99158740022846,6.99158740022846,6.99158740022846,12746.7905210036,0.0,1.0
2016-08-08,8.329,8.329,8.329,8.329,30800,6.99158740022846,6.99158740022846,6.99158740022846,6.99158740022846,36691.6960791504,0.0,1.0
2016-08-09,8.329,8.329,8.329,8.329,0,6.99158740022846,6.99158740022846,6.99158740022846,6.99158740022846,0,0.0,1.0
2016-08-10,8.329,8.329,8.329,8.329,590,6.99158740022846,6.99158740022846,6.99158740022846,6.99158740022846,702.860411905803,0.0,1.0
2016-08-12,10.0869,10.0869,10.0869,10.0869,500,8.46721610605889,8.46721610605889,8.46721610605889,8.46721610605889,595.644416869324,0.0,1.0
2016-08-15,10.0869,10.0869,10.0869,10.0869,0,8.53856740021418,8.53856740021418,8.53856740021418,8.53856740021418,0,0.085,1.0
2016-08-16,10.0869,10.0869,10.0869,10.0869,0,8.53856740021418,8.53856740021418,8.53856740021418,8.53856740021418,0,0.0,1.0
2016-08-17,10.0216,10.0216,10.0216,10.0216,20,8.48329090780978,8.48329090780978,8.48329090780978,8.48329090780978,23.6266800441184,0.0,1.0
2016-08-18,10.3639,10.3639,10.3639,10.3639,184,8.77304808009198,8.77304808009198,8.77304808009198,8.77304808009198,217.365456405889,0.0,1.0
2016-08-19,10.3639,10.3639,10.3639,10.3639,1000,8.77304808009198,8.77304808009198,8.77304808009198,8.77304808009198,1181.33400220592,0.0,1.0
2016-08-22,10.3639,10.3639,10.3639,10.3639,100,8.77304808009198,8.77304808009198,8.77304808009198,8.77304808009198,118.133400220592,0.0,1.0
2016-08-23,10.179,10.179,10.099,10.115,1630,8.61653011002192,8.61653011002192,8.54881005807166,8.56235406846171,1925.57442359565,0.0,1.0
2016-08-24,10.1911,10.1911,10.1911,10.1911,100,8.6267727678794,8.6267727678794,8.6267727678794,8.6267727678794,118.133400220592,0.0,1.0
2016-08-25,10.1911,10.1911,10.1911,10.1911,0,8.6267727678794,8.6267727678794,8.6267727678794,8.6267727678794,0,0.0,1.0
2016-08-26,10.0803,10.0803,10.0803,10.0803,1000,8.53298049592828,8.53298049592828,8.53298049592828,8.53298049592828,1181.33400220592,0.0,1.0
2016-08-29,9.9462,9.9616,9.9462,9.9616,2500,8.41946475884665,8.43250086884708,8.41946475884665,8.43250086884708,2953.3350055148,0.0,1.0
2016-08-30,9.9462,9.9462,9.9462,9.9462,0,8.41946475884665,8.41946475884665,8.41946475884665,8.41946475884665,0,0.0,1.0
2016-08-31,10.1093,10.1093,10.1093,10.1093,245,8.55752901476025,8.55752901476025,8.55752901476025,8.55752901476025,289.42683054045,0.0,1.0
2016-09-01,10.2805,10.2805,10.2805,10.2805,500,8.70244992593382,8.70244992593382,8.70244992593382,8.70244992593382,590.667001102959,0.0,1.0
2016-09-02,10.2805,10.2805,10.2805,10.2805,0,8.70244992593382,8.70244992593382,8.70244992593382,8.70244992593382,0,0.0,1.0
2016-09-06,10.295,10.295,10.295,10.295,1400,8.71472418534981,8.71472418534981,8.71472418534981,8.71472418534981,1653.86760308829,0.0,1.0
2016-09-07,10.288,10.288,10.288,10.288,1932,8.70879868080416,8.70879868080416,8.70879868080416,8.70879868080416,2282.33729226183,0.0,1.0
2016-09-08,10.288,10.288,10.288,10.288,0,8.70879868080416,8.70879868080416,8.70879868080416,8.70879868080416,0,0.0,1.0
2016-09-09,10.1912,10.2136,10.1912,10.2136,7900,8.62685741794434,8.64581903249041,8.62685741794434,8.64581903249041,9332.53861742675,0.0,1.0
2016-09-12,10.1912,10.1912,10.1912,10.1912,0,8.62685741794434,8.62685741794434,8.62685741794434,8.62685741794434,0,0.0,1.0
2016-09-13,10.1912,10.1912,10.1912,10.1912,56,8.62685741794434,8.62685741794434,8.62685741794434,8.62685741794434,66.1547041235314,0.0,1.0
2016-09-14,10.1912,10.1912,10.1912,10.1912,0,8.62685741794434,8.62685741794434,8.62685741794434,8.62685741794434,0,0.0,1.0
2016-09-15,9.7421,9.7497,9.7276,9.7276,590,8.24669397630854,8.25312738124381,8.23441971689255,8.23441971689255,696.987061301491,0.0,1.0
2016-09-16,9.6164,9.6164,9.6164,9.6164,300,8.14028884468168,8.14028884468168,8.14028884468168,8.14028884468168,354.400200661776,0.0,1.0
2016-09-19,9.758,9.762,9.758,9.758,750,8.26015333663365,8.26353933923116,8.26015333663365,8.26015333663365,886.000501654439,0.0,1.0
2016-09-20,9.758,9.758,9.758,9.758,0,8.26015333663365,8.26015333663365,8.26015333663365,8.26015333663365,0,0.0,1.0
2016-09-21,9.758,9.758,9.758,9.758,0,8.26015333663365,8.26015333663365,8.26015333663365,8.26015333663365,0,0.0,1.0
2016-09-22,9.758,9.758,9.758,9.758,0,8.26015333663365,8.26015333663365,8.26015333663365,8.26015333663365,0,0.0,1.0
2016-09-23,9.758,9.758,9.758,9.758,2900,8.26015333663365,8.26015333663365,8.26015333663365,8.26015333663365,3425.86860639716,0.0,1.0
2016-09-26,9.758,9.758,9.758,9.758,0,8.26015333663365,8.26015333663365,8.26015333663365,8.26015333663365,0,0.0,1.0
2016-09-27,9.758,9.758,9.758,9.758,3900,8.26015333663365,8.26015333663365,8.26015333663365,8.26015333663365,4607.20260860308,0.0,1.0
2016-09-28,9.758,9.758,9.758,9.758,0,8.26015333663365,8.26015333663365,8.26015333663365,8.26015333663365,0,0.0,1.0
2016-09-29,9.758,9.758,9.758,9.758,1500,8.26015333663365,8.26015333663365,8.26015333663365,8.26015333663365,1772.00100330888,0.0,1.0
2016-09-30,10.8612,10.8612,10.8612,10.8612,8186,9.19401285302781,9.19401285302781,9.19401285302781,9.19401285302781,9670.40014205765,0.0,1.0
2016-10-03,10.8612,10.8612,10.8612,10.8612,0,9.19401285302781,9.19401285302781,9.19401285302781,9.19401285302781,0,0.0,1.0
2016-10-04,10.8612,10.8612,10.8612,10.8612,10,9.19401285302781,9.19401285302781,9.19401285302781,9.19401285302781,11.8133400220592,0.0,1.0
2016-10-05,10.8612,10.8612,10.8612,10.8612,0,9.19401285302781,9.19401285302781,9.19401285302781,9.19401285302781,0,0.0,1.0
2016-10-06,10.8612,10.8612,10.8612,10.8612,41,9.19401285302781,9.19401285302781,9.19401285302781,9.19401285302781,48.4346940904427,0.0,1.0
2016-10-07,10.8612,10.8612,10.8612,10.8612,0,9.19401285302781,9.19401285302781,9.19401285302781,9.19401285302781,0,0.0,1.0
2016-10-10,10.8612,10.8612,10.8612,10.8612,0,9.19401285302781,9.19401285302781,9.19401285302781,9.19401285302781,0,0.0,1.0
2016-10-11,11.05,11.131,11.05,11.131,625,9.35383217563044,9.42239872823009,9.35383217563044,9.42239872823009,738.333751378699,0.0,1.0
2016-10-12,11.05,11.05,11.05,11.05,0,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,0,0.0,1.0
2016-10-13,11.05,11.05,11.05,11.05,0,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,0,0.0,1.0
2016-10-14,11.05,11.05,11.05,11.05,0,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,0,0.0,1.0
2016-10-17,11.05,11.05,11.05,11.05,7005,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,8275.24468545246,0.0,1.0
2016-10-18,11.05,11.05,11.05,11.05,0,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,0,0.0,1.0
2016-10-19,11.05,11.05,11.05,11.05,0,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,0,0.0,1.0
2016-10-20,11.05,11.05,11.05,11.05,0,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,0,0.0,1.0
2016-10-21,11.05,11.05,11.05,11.05,12900,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,15239.2086284563,0.0,1.0
2016-10-24,11.05,11.05,11.05,11.05,0,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,0,0.0,1.0
2016-10-25,11.05,11.05,11.05,11.05,1900,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,2244.53460419124,0.0,1.0
2016-10-26,11.05,11.05,11.05,11.05,0,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,0,0.0,1.0
2016-10-27,11.05,11.05,11.05,11.05,0,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,0,0.0,1.0
2016-10-28,11.05,11.05,11.05,11.05,0,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,0,0.0,1.0
2016-10-31,11.05,11.05,11.05,11.05,0,9.35383217563044,9.35383217563044,9.35383217563044,9.35383217563044,0,0.0,1.0
2016-11-01,10.4903,10.4903,10.4903,10.4903,120,8.88004576217339,8.88004576217339,8.88004576217339,8.88004576217339,141.76008026471,0.0,1.0
2016-11-02,10.4903,10.4903,10.4903,10.4903,0,8.88004576217339,8.88004576217339,8.88004576217339,8.88004576217339,0,0.0,1.0
2016-11-03,10.4903,10.4903,10.4903,10.4903,0,8.88004576217339,8.88004576217339,8.88004576217339,8.88004576217339,0,0.0,1.0
2016-11-04,10.4903,10.4903,10.4903,10.4903,0,8.88004576217339,8.88004576217339,8.88004576217339,8.88004576217339,0,0.0,1.0
2016-11-07,10.4903,10.4903,10.4903,10.4903,1600,8.88004576217339,8.88004576217339,8.88004576217339,8.88004576217339,1890.13440352947,0.0,1.0
2016-11-08,10.589,10.589,10.589,10.589,3483,8.96359537626704,8.96359537626704,8.96359537626704,8.96359537626704,4114.58632968321,0.0,1.0
2016-11-09,10.589,10.589,10.589,10.589,500,8.96359537626704,8.96359537626704,8.96359537626704,8.96359537626704,590.667001102959,0.0,1.0
2016-11-10,10.589,10.589,10.589,10.589,18900,8.96359537626704,8.96359537626704,8.96359537626704,8.96359537626704,22327.2126416918,0.0,1.0
2016-11-11,10.589,10.589,10.589,10.589,31200,8.96359537626704,8.96359537626704,8.96359537626704,8.96359537626704,36857.6208688246,0.0,1.0
2016-11-14,10.589,10.589,10.589,10.589,0,8.96359537626704,8.96359537626704,8.96359537626704,8.96359537626704,0,0.0,1.0
2016-11-15,10.589,10.589,10.589,10.589,0,8.96359537626704,8.96359537626704,8.96359537626704,8.96359537626704,0,0.0,1.0
2016-11-16,11.72,11.72,11.72,11.72,323,9.92098761071392,9.92098761071392,9.92098761071392,9.92098761071392,381.570882712511,0.0,1.0
2016-11-17,11.72,11.72,11.72,11.72,69,9.99294016591107,9.99294016591107,9.99294016591107,9.99294016591107,80.9251318004136,0.085,1.0
2016-11-18,11.72,11.72,11.72,11.72,0,9.99294016591107,9.99294016591107,9.99294016591107,9.99294016591107,0,0.0,1.0
2016-11-21,11.72,11.72,11.72,11.72,5506,9.99294016591107,9.99294016591107,9.99294016591107,9.99294016591107,6457.59095207358,0.0,1.0
2016-11-22,11.72,11.72,11.72,11.72,0,9.99294016591107,9.99294016591107,9.99294016591107,9.99294016591107,0,0.0,1.0
2016-11-23,11.72,11.72,11.72,11.72,0,9.99294016591107,9.99294016591107,9.99294016591107,9.99294016591107,0,0.0,1.0
2016-11-25,11.72,11.72,11.72,11.72,0,9.99294016591107,9.99294016591107,9.99294016591107,9.99294016591107,0,0.0,1.0
2016-11-28,11.72,11.72,11.72,11.72,0,9.99294016591107,9.99294016591107,9.99294016591107,9.99294016591107,0,0.0,1.0
2016-11-29,11.72,11.72,11.72,11.72,0,9.99294016591107,9.99294016591107,9.99294016591107,9.99294016591107,0,0.0,1.0
2016-11-30,12.4554,12.4554,12.4554,12.4554,11494,10.6199715821236,10.6199715821236,10.6199715821236,10.6199715821236,13480.484998753,0.0,1.0
2016-12-01,12.4554,12.4554,12.4554,12.4554,0,10.6199715821236,10.6199715821236,10.6199715821236,10.6199715821236,0,0.0,1.0
2016-12-02,12.4554,12.4554,12.4554,12.4554,0,10.6199715821236,10.6199715821236,10.6199715821236,10.6199715821236,0,0.0,1.0
2016-12-05,12.4554,12.4554,12.4554,12.4554,0,10.6199715821236,10.6199715821236,10.6199715821236,10.6199715821236,0,0.0,1.0
2016-12-06,12.4554,12.4554,12.4554,12.4554,0,10.6199715821236,10.6199715821236,10.6199715821236,10.6199715821236,0,0.0,1.0
2016-12-07,12.4554,12.4554,12.4554,12.4554,0,10.6199715821236,10.6199715821236,10.6199715821236,10.6199715821236,0,0.0,1.0
2016-12-08,12.4554,12.4554,12.4554,12.4554,0,10.6199715821236,10.6199715821236,10.6199715821236,10.6199715821236,0,0.0,1.0
2016-12-09,13.46,13.46,13.46,13.46,120,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,140.739359652893,0.0,1.0
2016-12-12,13.46,13.46,13.46,13.46,3075,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,3606.44609110538,0.0,1.0
2016-12-13,13.46,13.46,13.46,13.46,0,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,0,0.0,1.0
2016-12-14,13.46,13.46,13.46,13.46,3200,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,3753.04959074381,0.0,1.0
2016-12-15,13.46,13.46,13.46,13.46,0,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,0,0.0,1.0
2016-12-16,13.46,13.46,13.46,13.46,0,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,0,0.0,1.0
2016-12-19,13.46,13.46,13.46,13.46,3700,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,4339.46358929753,0.0,1.0
2016-12-20,13.46,13.46,13.46,13.46,0,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,0,0.0,1.0
2016-12-21,13.46,13.46,13.46,13.46,0,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,0,0.0,1.0
2016-12-22,13.46,13.46,13.46,13.46,0,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,0,0.0,1.0
2016-12-23,13.46,13.46,13.46,13.46,0,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,0,0.0,1.0
2016-12-27,13.46,13.46,13.46,13.46,0,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,0,0.0,1.0
2016-12-28,13.46,13.46,13.46,13.46,0,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,0,0.0,1.0
2016-12-29,13.46,13.46,13.46,13.46,0,11.4765336717716,11.4765336717716,11.4765336717716,11.4765336717716,0,0.0,1.0
2016-12-30,12.7237,12.7237,12.7237,12.7237,500,10.8487348796077,10.8487348796077,10.8487348796077,10.8487348796077,586.413998553723,0.0,1.0
2017-01-03,12.787,12.787,12.787,12.787,250,10.902706988183,10.902706988183,10.902706988183,10.902706988183,293.206999276861,0.0,1.0
2017-01-04,13.002,13.005,13.002,13.005,3000,11.0860245765508,11.0885824963885,11.0860245765508,11.0885824963885,3518.48399132234,0.0,1.0
2017-01-05,12.9863,12.9863,12.9863,12.9863,150,11.0726381294003,11.0726381294003,11.0726381294003,11.0726381294003,175.924199566116,0.0,1.0
2017-01-06,12.9863,12.9863,12.9863,12.9863,0,11.0726381294003,11.0726381294003,11.0726381294003,11.0726381294003,0,0.0,1.0
2017-01-09,12.9863,12.9863,12.9863,12.9863,1600,11.0726381294003,11.0726381294003,11.0726381294003,11.0726381294003,1876.5247953719,0.0,1.0
2017-01-10,12.9863,12.9863,12.9863,12.9863,0,11.0726381294003,11.0726381294003,11.0726381294003,11.0726381294003,0,0.0,1.0
2017-01-11,12.9863,12.9863,12.9863,12.9863,4500,11.0726381294003,11.0726381294003,11.0726381294003,11.0726381294003,5277.72598698347,0.0,1.0
2017-01-12,12.9863,12.9863,12.9863,12.9863,0,11.0726381294003,11.0726381294003,11.0726381294003,11.0726381294003,0,0.0,1.0
2017-01-13,13.3836,13.3836,13.3608,13.3608,4500,11.4113919799051,11.4113919799051,11.3919517891386,11.3919517891386,5277.72598698348,0.0,1.0
2017-01-17,13.3836,13.3836,13.3836,13.3836,1300,11.4113919799051,11.4113919799051,11.4113919799051,11.4113919799051,1524.67639623967,0.0,1.0
2017-01-18,13.3836,13.3836,13.3836,13.3836,100,11.4113919799051,11.4113919799051,11.4113919799051,11.4113919799051,117.282799710744,0.0,1.0
2017-01-19,13.3836,13.3836,13.3836,13.3836,2100,11.4113919799051,11.4113919799051,11.4113919799051,11.4113919799051,2462.93879392562,0.0,1.0
2017-01-20,13.3836,13.3836,13.3836,13.3836,0,11.4113919799051,11.4113919799051,11.4113919799051,11.4113919799051,0,0.0,1.0
2017-01-23,13.3836,13.3836,13.3836,13.3836,200,11.4113919799051,11.4113919799051,11.4113919799051,11.4113919799051,234.565599421488,0.0,1.0
2017-01-24,14.186,14.19,14.186,14.186,2310,12.0955502724927,12.0989608322763,12.0955502724927,12.0955502724927,2709.23267331819,0.0,1.0
2017-01-25,14.186,14.186,14.186,14.186,1800,12.0955502724927,12.0955502724927,12.0955502724927,12.0955502724927,2111.0903947934,0.0,1.0
2017-01-26,14.186,14.186,14.186,14.186,0,12.0955502724927,12.0955502724927,12.0955502724927,12.0955502724927,0,0.0,1.0
2017-01-27,14.186,14.186,14.186,14.186,0,12.0955502724927,12.0955502724927,12.0955502724927,12.0955502724927,0,0.0,1.0
2017-01-30,13.9207,13.9398,13.9207,13.9398,3000,11.8693448948463,11.8856303178129,11.8693448948463,11.8856303178129,3518.48399132232,0.0,1.0
2017-01-31,13.979,13.979,13.979,13.979,270,11.9190538036921,11.9190538036921,11.9190538036921,11.9190538036921,316.663559219008,0.0,1.0
2017-02-01,13.98,13.98,13.98,13.98,0,11.919906443638,11.919906443638,11.919906443638,11.919906443638,0,0.0,1.0
2017-02-02,13.98,13.98,13.98,13.98,0,11.919906443638,11.919906443638,11.919906443638,11.919906443638,0,0.0,1.0
2017-02-03,13.98,13.98,13.98,13.98,100,11.919906443638,11.919906443638,11.919906443638,11.919906443638,117.282799710744,0.0,1.0
2017-02-06,14.29,14.42,14.29,14.42,1500,12.184224826866,12.2950680198326,12.184224826866,12.2950680198326,1759.24199566116,0.0,1.0
2017-02-07,14.29,14.29,14.29,14.29,0,12.184224826866,12.184224826866,12.184224826866,12.184224826866,0,0.0,1.0
2017-02-08,14.29,14.29,14.29,14.29,0,12.184224826866,12.184224826866,12.184224826866,12.184224826866,0,0.0,1.0
2017-02-09,14.29,14.29,14.29,14.29,1800,12.184224826866,12.184224826866,12.184224826866,12.184224826866,2111.09039479339,0.0,1.0
2017-02-10,14.29,14.29,14.29,14.29,10,12.184224826866,12.184224826866,12.184224826866,12.184224826866,11.7282799710744,0.0,1.0
2017-02-13,14.29,14.29,14.29,14.29,0,12.184224826866,12.184224826866,12.184224826866,12.184224826866,0,0.0,1.0
2017-02-14,14.36,14.36,14.36,14.36,300,12.2439096230788,12.2439096230788,12.2439096230788,12.2439096230788,351.848399132232,0.0,1.0
2017-02-15,14.36,14.36,14.36,14.36,4100,12.2439096230788,12.2439096230788,12.2439096230788,12.2439096230788,4808.5947881405,0.0,1.0
2017-02-16,14.36,14.36,14.36,14.36,5800,12.2439096230788,12.2439096230788,12.2439096230788,12.2439096230788,6802.40238322314,0.0,1.0
2017-02-17,14.36,14.36,14.36,14.36,4500,12.2439096230788,12.2439096230788,12.2439096230788,12.2439096230788,5277.72598698347,0.0,1.0
2017-02-21,14.36,14.36,14.36,14.36,2600,12.2439096230788,12.2439096230788,12.2439096230788,12.2439096230788,3049.35279247934,0.0,1.0
2017-02-22,14.36,14.36,14.36,14.36,0,12.2439096230788,12.2439096230788,12.2439096230788,12.2439096230788,0,0.0,1.0
2017-02-23,14.36,14.36,14.36,14.36,0,12.2439096230788,12.2439096230788,12.2439096230788,12.2439096230788,0,0.0,1.0
2017-02-24,14.36,14.36,14.36,14.36,0,12.2439096230788,12.2439096230788,12.2439096230788,12.2439096230788,0,0.0,1.0
2017-02-27,14.0,14.0,14.0,14.0,300,11.9369592425559,11.9369592425559,11.9369592425559,11.9369592425559,351.848399132232,0.0,1.0
2017-02-28,14.0,14.0,14.0,14.0,75,11.9369592425559,11.9369592425559,11.9369592425559,11.9369592425559,87.9620997830581,0.0,1.0
2017-03-01,14.0,14.0,14.0,14.0,0,11.9369592425559,11.9369592425559,11.9369592425559,11.9369592425559,0,0.0,1.0
2017-03-02,14.0,14.0,14.0,14.0,0,11.9369592425559,11.9369592425559,11.9369592425559,11.9369592425559,0,0.0,1.0
2017-03-03,14.0,14.0,14.0,14.0,0,11.9369592425559,11.9369592425559,11.9369592425559,11.9369592425559,0,0.0,1.0
2017-03-06,13.74,13.78,13.74,13.78,13600,11.7152728566227,11.7493784544586,11.7152728566227,11.7493784544586,15950.4607606612,0.0,1.0
2017-03-07,13.87,13.87,13.87,13.87,400,11.8261160495893,11.8261160495893,11.8261160495893,11.8261160495893,469.131198842977,0.0,1.0
2017-03-08,13.87,13.87,13.87,13.87,5200,11.8261160495893,11.8261160495893,11.8261160495893,11.8261160495893,6098.7055849587,0.0,1.0
2017-03-09,13.87,13.87,13.87,13.87,0,11.8261160495893,11.8261160495893,11.8261160495893,11.8261160495893,0,0.0,1.0
2017-03-10,13.87,13.87,13.87,13.87,0,11.8261160495893,11.8261160495893,11.8261160495893,11.8261160495893,0,0.0,1.0
2017-03-13,13.42,13.42,13.42,13.42,1300,11.5149024693369,11.5149024693369,11.5149024693369,11.5149024693369,1515.08013606342,0.085,1.0
2017-03-14,13.42,13.42,13.42,13.42,4900,11.5149024693369,11.5149024693369,11.5149024693369,11.5149024693369,5710.6866667006,0.0,1.0
2017-03-15,13.42,13.42,13.42,13.42,700,11.5149024693369,11.5149024693369,11.5149024693369,11.5149024693369,815.812380957228,0.0,1.0
2017-03-16,13.42,13.42,13.42,13.42,0,11.5149024693369,11.5149024693369,11.5149024693369,11.5149024693369,0,0.0,1.0
2017-03-17,14.0,14.0,14.0,14.0,400,12.0125659143605,12.0125659143605,12.0125659143605,12.0125659143605,466.178503404126,0.0,1.0
2017-03-20,14.0,14.0,14.0,14.0,9500,12.0125659143605,12.0125659143605,12.0125659143605,12.0125659143605,11071.739455848,0.0,1.0
2017-03-21,14.0,14.0,14.0,14.0,0,12.0125659143605,12.0125659143605,12.0125659143605,12.0125659143605,0,0.0,1.0
2017-03-22,14.0,14.0,14.0,14.0,200,12.0125659143605,12.0125659143605,12.0125659143605,12.0125659143605,233.089251702063,0.0,1.0
2017-03-23,14.0,14.0,14.0,14.0,3500,12.0125659143605,12.0125659143605,12.0125659143605,12.0125659143605,4079.06190478611,0.0,1.0
2017-03-24,14.0,14.0,14.0,14.0,3100,12.0125659143605,12.0125659143605,12.0125659143605,12.0125659143605,3612.88340138198,0.0,1.0
2017-03-27,14.0,14.0,14.0,14.0,0,12.0125659143605,12.0125659143605,12.0125659143605,12.0125659143605,0,0.0,1.0
2017-03-28,14.0,14.0,14.0,14.0,0,12.0125659143605,12.0125659143605,12.0125659143605,12.0125659143605,0,0.0,1.0
2017-03-29,14.0,14.0,14.0,14.0,0,12.0125659143605,12.0125659143605,12.0125659143605,12.0125659143605,0,0.0,1.0
2017-03-30,14.0,14.0,14.0,14.0,0,12.0125659143605,12.0125659143605,12.0125659143605,12.0125659143605,0,0.0,1.0
2017-03-31,14.29,14.29,14.29,14.29,4400,12.2613976368722,12.2613976368722,12.2613976368722,12.2613976368722,5127.96353744541,0.0,1.0
2017-04-03,14.29,14.29,14.29,14.29,100,12.2613976368722,12.2613976368722,12.2613976368722,12.2613976368722,116.544625851032,0.0,1.0
2017-04-04,14.29,14.29,14.29,14.29,50,12.2613976368722,12.2613976368722,12.2613976368722,12.2613976368722,58.2723129255161,0.0,1.0
2017-04-05,14.37,14.37,14.37,14.37,3498,12.3300408706686,12.3300408706686,12.3300408706686,12.3300408706686,4076.73101226909,0.0,1.0
2017-04-06,14.18,14.2,14.18,14.2,669,12.1670131904022,12.1841739988513,12.1670131904022,12.1841739988513,779.683546943406,0.0,1.0
2017-04-07,14.18,14.18,14.18,14.18,500,12.1670131904022,12.1670131904022,12.1670131904022,12.1670131904022,582.723129255162,0.0,1.0
2017-04-10,15.0,15.0,15.0,15.0,400,12.8706063368148,12.8706063368148,12.8706063368148,12.8706063368148,466.178503404127,0.0,1.0
2017-04-11,15.05,15.05,15.05,15.05,600,12.9135083579375,12.9135083579375,12.9135083579375,12.9135083579375,699.267755106192,0.0,1.0
2017-04-12,15.05,15.05,15.05,15.05,0,12.9135083579375,12.9135083579375,12.9135083579375,12.9135083579375,0,0.0,1.0
2017-04-13,15.05,15.05,15.05,15.05,0,12.9135083579375,12.9135083579375,12.9135083579375,12.9135083579375,0,0.0,1.0
2017-04-17,15.3,15.3,15.3,15.3,600,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,699.267755106191,0.0,1.0
2017-04-18,15.3,15.3,15.3,15.3,0,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,0,0.0,1.0
2017-04-19,15.3,15.3,15.3,15.3,0,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,0,0.0,1.0
2017-04-20,15.3,15.3,15.3,15.3,0,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,0,0.0,1.0
2017-04-21,15.3,15.3,15.3,15.3,0,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,0,0.0,1.0
2017-04-24,15.3,15.3,15.3,15.3,0,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,0,0.0,1.0
2017-04-25,15.3,15.3,15.3,15.3,0,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,0,0.0,1.0
2017-04-26,15.3,15.3,15.3,15.3,0,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,0,0.0,1.0
2017-04-27,15.3,15.3,15.3,15.3,4000,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,4661.78503404127,0.0,1.0
2017-04-28,15.3,15.3,15.3,15.3,1800,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,2097.80326531857,0.0,1.0
2017-05-01,15.3,15.3,15.3,15.3,0,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,0,0.0,1.0
2017-05-02,15.3,15.3,15.3,15.3,0,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,0,0.0,1.0
2017-05-03,15.3,15.3,15.3,15.3,0,13.1280184635511,13.1280184635511,13.1280184635511,13.1280184635511,0,0.0,1.0
2017-05-04,13.63,13.65,13.63,13.65,1300,11.6950909580524,11.7122517665014,11.6950909580524,11.7122517665014,1515.08013606341,0.0,1.0
2017-05-05,13.63,13.63,13.63,13.63,0,11.6950909580524,11.6950909580524,11.6950909580524,11.6950909580524,0,0.0,1.0
2017-05-08,13.63,13.63,13.63,13.63,2000,11.6950909580524,11.6950909580524,11.6950909580524,11.6950909580524,2330.89251702063,0.0,1.0
2017-05-09,13.9,13.9,13.9,13.9,3500,11.926761872115,11.926761872115,11.926761872115,11.926761872115,4079.06190478613,0.0,1.0
2017-05-10,13.9,13.9,13.9,13.9,0,11.926761872115,11.926761872115,11.926761872115,11.926761872115,0,0.0,1.0
2017-05-11,13.9,13.9,13.9,13.9,1400,11.926761872115,11.926761872115,11.926761872115,11.926761872115,1631.62476191445,0.0,1.0
2017-05-12,13.9,13.9,13.9,13.9,1400,11.926761872115,11.926761872115,11.926761872115,11.926761872115,1631.62476191445,0.0,1.0
2017-05-15,13.9,13.9,13.9,13.9,1400,11.926761872115,11.926761872115,11.926761872115,11.926761872115,1631.62476191445,0.0,1.0
2017-05-16,14.19,14.22,14.19,14.21,3303,12.2485270305354,12.2744224365196,12.2485270305354,12.2657906345249,3826.54746020928,0.085,1.0
2017-05-17,14.19,14.19,14.19,14.19,2600,12.2485270305354,12.2485270305354,12.2485270305354,12.2485270305354,3012.11728626828,0.0,1.0
2017-05-18,13.61,13.61,13.55,13.55,60000,11.7478825148405,11.7478825148405,11.6960917028721,11.6960917028721,69510.3989138835,0.0,1.0
2017-05-19,13.61,13.61,13.61,13.61,3200,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,3707.22127540712,0.0,1.0
2017-05-22,13.61,13.61,13.61,13.61,0,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,0,0.0,1.0
2017-05-23,13.61,13.61,13.61,13.61,1700,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,1969.46130256003,0.0,1.0
2017-05-24,13.61,13.61,13.61,13.61,600,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,695.103989138835,0.0,1.0
2017-05-25,13.61,13.61,13.61,13.61,2800,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,3243.81861598123,0.0,1.0
2017-05-26,13.61,13.61,13.61,13.61,2100,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,2432.86396198592,0.0,1.0
2017-05-30,13.61,13.61,13.61,13.61,2600,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,3012.11728626828,0.0,1.0
2017-05-31,13.61,13.61,13.61,13.61,2100,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,2432.86396198592,0.0,1.0
2017-06-01,13.61,13.61,13.61,13.61,2400,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,2780.41595655534,0.0,1.0
2017-06-02,13.61,13.61,13.61,13.61,1600,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,1853.61063770356,0.0,1.0
2017-06-05,13.61,13.61,13.61,13.61,1300,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,1506.05864313414,0.0,1.0
2017-06-06,13.61,13.61,13.61,13.61,800,11.7478825148405,11.7478825148405,11.7478825148405,11.7478825148405,926.80531885178,0.0,1.0
2017-06-07,12.51,12.51,12.51,12.51,5100,10.7983842954192,10.7983842954192,10.7983842954192,10.7983842954192,5908.38390768007,0.0,1.0
2017-06-08,12.55,12.55,12.55,12.55,1000,10.8329115033981,10.8329115033981,10.8329115033981,10.8329115033981,1158.50664856473,0.0,1.0
2017-06-09,12.55,12.55,12.55,12.55,1000,10.8329115033981,10.8329115033981,10.8329115033981,10.8329115033981,1158.50664856473,0.0,1.0
2017-06-12,12.55,12.55,12.55,12.55,0,10.8329115033981,10.8329115033981,10.8329115033981,10.8329115033981,0,0.0,1.0
2017-06-13,12.5462,12.5462,12.5462,12.5462,0,10.8296314186401,10.8296314186401,10.8296314186401,10.8296314186401,0,0.0,1.0
2017-06-14,12.975,12.975,12.9284,12.9286,10829,11.1997630881745,11.1997630881745,11.1595388908791,11.1597115269189,12545.4684973075,0.0,1.0
2017-06-15,12.9122,12.9441,12.9122,12.9365,2800,11.1455553716476,11.1730908200108,11.1455553716476,11.1665306504948,3243.81861598122,0.0,1.0
2017-06-16,12.98,12.98,12.98,12.98,1000,11.2040789891719,11.2040789891719,11.2040789891719,11.2040789891719,1158.50664856473,0.0,1.0
2017-06-19,12.98,12.98,12.98,12.98,0,11.2040789891719,11.2040789891719,11.2040789891719,11.2040789891719,0,0.0,1.0
2017-06-20,12.98,12.98,12.98,12.98,0,11.2040789891719,11.2040789891719,11.2040789891719,11.2040789891719,0,0.0,1.0
2017-06-21,12.98,12.98,12.98,12.98,0,11.2040789891719,11.2040789891719,11.2040789891719,11.2040789891719,0,0.0,1.0
2017-06-22,12.98,12.98,12.98,12.98,0,11.2040789891719,11.2040789891719,11.2040789891719,11.2040789891719,0,0.0,1.0
2017-06-23,12.98,12.98,12.98,12.98,0,11.2040789891719,11.2040789891719,11.2040789891719,11.2040789891719,0,0.0,1.0
2017-06-26,12.98,12.98,12.98,12.98,0,11.2040789891719,11.2040789891719,11.2040789891719,11.2040789891719,0,0.0,1.0
2017-06-27,12.98,12.98,12.98,12.98,0,11.2040789891719,11.2040789891719,11.2040789891719,11.2040789891719,0,0.0,1.0
2017-06-28,12.98,12.98,12.98,12.98,0,11.2040789891719,11.2040789891719,11.2040789891719,11.2040789891719,0,0.0,1.0
2017-06-29,12.98,12.98,12.98,12.98,0,11.2040789891719,11.2040789891719,11.2040789891719,11.2040789891719,0,0.0,1.0
2017-06-30,14.51,14.51,14.51,14.51,400,12.5247446943671,12.5247446943671,12.5247446943671,12.5247446943671,463.402659425888,0.0,1.0
2017-07-03,14.51,14.51,14.51,14.51,0,12.5247446943671,12.5247446943671,12.5247446943671,12.5247446943671,0,0.0,1.0
2017-07-05,14.51,14.51,14.51,14.51,0,12.5247446943671,12.5247446943671,12.5247446943671,12.5247446943671,0,0.0,1.0
2017-07-06,14.5084,14.5084,14.5084,14.5084,0,12.5233636060479,12.5233636060479,12.5233636060479,12.5233636060479,0,0.0,1.0
2017-07-07,14.28,14.28,14.28,14.28,200,12.326213248488,12.326213248488,12.326213248488,12.326213248488,231.701329712946,0.0,1.0
2017-07-10,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-07-11,14.28,14.28,14.28,14.28,20,12.326213248488,12.326213248488,12.326213248488,12.326213248488,23.1701329712946,0.0,1.0
2017-07-12,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-07-13,14.2772,14.2772,14.2772,14.2772,0,12.3237963439295,12.3237963439295,12.3237963439295,12.3237963439295,0,0.0,1.0
2017-07-14,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-07-17,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-07-18,14.2772,14.2772,14.2772,14.2772,0,12.3237963439295,12.3237963439295,12.3237963439295,12.3237963439295,0,0.0,1.0
2017-07-19,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-07-20,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-07-21,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-07-24,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-07-25,14.28,14.28,14.28,14.28,1912,12.326213248488,12.326213248488,12.326213248488,12.326213248488,2215.06471205576,0.0,1.0
2017-07-26,14.28,14.28,14.28,14.28,2225,12.326213248488,12.326213248488,12.326213248488,12.326213248488,2577.67729305652,0.0,1.0
2017-07-27,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-07-28,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-07-31,14.28,14.28,14.28,14.28,2822,12.326213248488,12.326213248488,12.326213248488,12.326213248488,3269.30576224967,0.0,1.0
2017-08-01,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-08-02,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-08-03,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-08-04,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-08-07,14.28,14.28,14.28,14.28,0,12.326213248488,12.326213248488,12.326213248488,12.326213248488,0,0.0,1.0
2017-08-08,12.33,12.43,12.33,12.43,1000,10.6430118595138,10.7293298794612,10.6430118595138,10.7293298794612,1158.50664856473,0.0,1.0
2017-08-09,12.33,12.33,12.33,12.33,0,10.6430118595138,10.6430118595138,10.6430118595138,10.6430118595138,0,0.0,1.0
2017-08-10,12.33,12.33,12.33,12.33,0,10.6430118595138,10.6430118595138,10.6430118595138,10.6430118595138,0,0.0,1.0
2017-08-11,12.33,12.33,12.33,12.33,0,10.6430118595138,10.6430118595138,10.6430118595138,10.6430118595138,0,0.0,1.0
2017-08-14,12.33,12.33,12.33,12.33,0,10.6430118595138,10.6430118595138,10.6430118595138,10.6430118595138,0,0.0,1.0
2017-08-15,12.33,12.33,12.33,12.33,0,10.6430118595138,10.6430118595138,10.6430118595138,10.6430118595138,0,0.0,1.0
2017-08-16,12.33,12.33,12.33,12.33,0,10.6430118595138,10.6430118595138,10.6430118595138,10.6430118595138,0,0.0,1.0
2017-08-17,12.36,12.36,12.36,12.36,300,10.6689072654981,10.6689072654981,10.6689072654981,10.6689072654981,347.551994569416,0.0,1.0
2017-08-18,12.36,12.36,12.36,12.36,0,10.6689072654981,10.6689072654981,10.6689072654981,10.6689072654981,0,0.0,1.0
2017-08-21,12.36,12.36,12.36,12.36,0,10.6689072654981,10.6689072654981,10.6689072654981,10.6689072654981,0,0.0,1.0
2017-08-22,12.3571,12.3571,12.3571,12.3571,0,10.7397743598749,10.7397743598749,10.7397743598749,10.7397743598749,0,0.085,1.0
2017-08-23,12.32,12.32,12.27,12.27,1700,10.7075300931172,10.7075300931172,10.664074207999,10.664074207999,1956.00664372289,0.0,1.0
2017-08-24,12.32,12.32,12.32,12.32,0,10.7075300931172,10.7075300931172,10.7075300931172,10.7075300931172,0,0.0,1.0
2017-08-25,12.32,12.32,12.32,12.32,0,10.7075300931172,10.7075300931172,10.7075300931172,10.7075300931172,0,0.0,1.0
2017-08-28,12.32,12.32,12.32,12.32,0,10.7075300931172,10.7075300931172,10.7075300931172,10.7075300931172,0,0.0,1.0
2017-08-29,12.3927,12.3927,12.3927,12.3927,175,10.770714950079,10.770714950079,10.770714950079,10.770714950079,201.353625089121,0.0,1.0
2017-08-30,12.39,12.39,12.39,12.39,0,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,0,0.0,1.0
2017-08-31,12.39,12.39,12.39,12.39,0,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,0,0.0,1.0
2017-09-01,12.39,12.39,12.39,12.39,0,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,0,0.0,1.0
2017-09-05,12.39,12.39,12.39,12.39,3300,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,3796.95407310915,0.0,1.0
2017-09-06,12.39,12.39,12.39,12.39,4200,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,4832.48700213892,0.0,1.0
2017-09-07,12.39,12.39,12.39,12.39,0,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,0,0.0,1.0
2017-09-08,12.39,12.39,12.39,12.39,0,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,0,0.0,1.0
2017-09-11,12.39,12.39,12.39,12.39,6,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,6.90355286019845,0.0,1.0
2017-09-12,12.39,12.39,12.39,12.39,0,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,0,0.0,1.0
2017-09-13,12.39,12.39,12.39,12.39,2000,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,2301.18428673282,0.0,1.0
2017-09-14,12.39,12.39,12.39,12.39,0,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,0,0.0,1.0
2017-09-15,12.39,12.39,12.39,12.39,6,10.7683683322826,10.7683683322826,10.7683683322826,10.7683683322826,6.90355286019845,0.0,1.0
2017-09-18,13.73,13.74,13.73,13.74,1000,11.9329860534496,11.9416772304732,11.9329860534496,11.9416772304732,1150.59214336641,0.0,1.0
2017-09-19,13.73,13.73,13.73,13.73,0,11.9329860534496,11.9329860534496,11.9329860534496,11.9329860534496,0,0.0,1.0
2017-09-20,13.73,13.73,13.73,13.73,0,11.9329860534496,11.9329860534496,11.9329860534496,11.9329860534496,0,0.0,1.0
2017-09-21,13.73,13.73,13.73,13.73,0,11.9329860534496,11.9329860534496,11.9329860534496,11.9329860534496,0,0.0,1.0
2017-09-22,13.73,13.73,13.73,13.73,0,11.9329860534496,11.9329860534496,11.9329860534496,11.9329860534496,0,0.0,1.0
2017-09-25,15.28,15.28,15.28,15.28,200,13.2801184921129,13.2801184921129,13.2801184921129,13.2801184921129,230.118428673281,0.0,1.0
2017-09-26,15.28,15.28,15.28,15.28,6100,13.2801184921129,13.2801184921129,13.2801184921129,13.2801184921129,7018.61207453507,0.0,1.0
2017-09-27,15.28,15.28,15.28,15.28,0,13.2801184921129,13.2801184921129,13.2801184921129,13.2801184921129,0,0.0,1.0
2017-09-28,15.28,15.28,15.28,15.28,0,13.2801184921129,13.2801184921129,13.2801184921129,13.2801184921129,0,0.0,1.0
2017-09-29,14.98,14.98,14.91,14.91,600,13.0193831814039,13.0193831814039,12.9585449422384,12.9585449422384,690.355286019841,0.0,1.0
2017-10-02,14.98,14.98,14.98,14.98,0,13.0193831814039,13.0193831814039,13.0193831814039,13.0193831814039,0,0.0,1.0
2017-10-03,14.63,14.63,14.63,14.63,3100,12.7151919855767,12.7151919855767,12.7151919855767,12.7151919855767,3566.83564443585,0.0,1.0
2017-10-04,14.63,14.63,14.63,14.63,0,12.7151919855767,12.7151919855767,12.7151919855767,12.7151919855767,0,0.0,1.0
2017-10-05,14.63,14.63,14.63,14.63,0,12.7151919855767,12.7151919855767,12.7151919855767,12.7151919855767,0,0.0,1.0
2017-10-06,14.63,14.63,14.63,14.63,0,12.7151919855767,12.7151919855767,12.7151919855767,12.7151919855767,0,0.0,1.0
2017-10-09,14.2,14.2,14.2,14.2,400,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,460.236857346562,0.0,1.0
2017-10-10,14.2,14.2,14.2,14.2,0,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,0,0.0,1.0
2017-10-11,14.2,14.2,14.2,14.2,0,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,0,0.0,1.0
2017-10-12,14.2,14.2,14.2,14.2,0,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,0,0.0,1.0
2017-10-13,14.2,14.2,14.2,14.2,0,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,0,0.0,1.0
2017-10-16,14.2,14.2,14.2,14.2,0,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,0,0.0,1.0
2017-10-17,14.2,14.2,14.2,14.2,0,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,0,0.0,1.0
2017-10-18,14.2,14.2,14.2,14.2,0,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,0,0.0,1.0
2017-10-19,14.2,14.2,14.2,14.2,0,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,0,0.0,1.0
2017-10-20,14.2,14.2,14.2,14.2,0,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,0,0.0,1.0
2017-10-23,14.2,14.2,14.2,14.2,0,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,0,0.0,1.0
2017-10-24,14.2,14.2,14.2,14.2,36,12.3414713735604,12.3414713735604,12.3414713735604,12.3414713735604,41.4213171611906,0.0,1.0
2017-10-25,13.5,13.5,13.5,13.5,200,11.733088981906,11.733088981906,11.733088981906,11.733088981906,230.118428673281,0.0,1.0
2017-10-26,13.5,13.5,13.5,13.5,0,11.733088981906,11.733088981906,11.733088981906,11.733088981906,0,0.0,1.0
2017-10-27,13.5,13.5,13.5,13.5,0,11.733088981906,11.733088981906,11.733088981906,11.733088981906,0,0.0,1.0
2017-10-30,13.46,13.46,13.2,13.2,3750,11.6983242738115,11.6983242738115,11.472353671197,11.472353671197,4314.72053762401,0.0,1.0
2017-10-31,13.46,13.46,13.46,13.46,0,11.6983242738115,11.6983242738115,11.6983242738115,11.6983242738115,0,0.0,1.0
2017-11-01,13.46,13.46,13.46,13.46,0,11.6983242738115,11.6983242738115,11.6983242738115,11.6983242738115,0,0.0,1.0
2017-11-02,13.46,13.46,13.46,13.46,0,11.6983242738115,11.6983242738115,11.6983242738115,11.6983242738115,0,0.0,1.0
2017-11-03,13.46,13.46,13.46,13.46,20,11.6983242738115,11.6983242738115,11.6983242738115,11.6983242738115,23.0118428673281,0.0,1.0
2017-11-06,13.63,13.63,13.61,13.63,2150,11.8460742832133,11.8460742832133,11.828691929166,11.8460742832133,2473.77310823776,0.0,1.0
2017-11-07,13.63,13.63,13.63,13.63,0,11.8460742832133,11.8460742832133,11.8460742832133,11.8460742832133,0,0.0,1.0
2017-11-08,13.63,13.63,13.63,13.63,0,11.8460742832133,11.8460742832133,11.8460742832133,11.8460742832133,0,0.0,1.0
2017-11-09,13.63,13.63,13.63,13.63,0,11.8460742832133,11.8460742832133,11.8460742832133,11.8460742832133,0,0.0,1.0
2017-11-10,13.63,13.63,13.63,13.63,0,11.8460742832133,11.8460742832133,11.8460742832133,11.8460742832133,0,0.0,1.0
2017-11-13,12.46,12.46,12.46,12.46,200,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,230.118428673281,0.0,1.0
2017-11-14,12.46,12.46,12.46,12.46,0,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,0,0.0,1.0
2017-11-15,12.46,12.46,12.46,12.46,0,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,0,0.0,1.0
2017-11-16,12.4564,12.4564,12.4564,12.4564,0,10.8260777477196,10.8260777477196,10.8260777477196,10.8260777477196,0,0.0,1.0
2017-11-17,12.46,12.46,12.46,12.46,14927,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,17174.8889240303,0.0,1.0
2017-11-20,12.46,12.46,12.46,12.46,0,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,0,0.0,1.0
2017-11-21,12.46,12.46,12.46,12.46,2760,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,3175.63431569127,0.0,1.0
2017-11-22,12.46,12.46,12.46,12.46,0,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,0,0.0,1.0
2017-11-24,12.46,12.46,12.46,12.46,97,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,111.607437906541,0.0,1.0
2017-11-27,12.46,12.46,12.46,12.46,0,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,0,0.0,1.0
2017-11-28,12.46,12.46,12.46,12.46,0,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,0,0.0,1.0
2017-11-29,12.46,12.46,12.46,12.46,0,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,0,0.0,1.0
2017-11-30,12.46,12.46,12.46,12.46,4530,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,5212.1824094498,0.0,1.0
2017-12-01,12.46,12.46,12.46,12.46,0,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,0,0.0,1.0
2017-12-04,12.46,12.46,12.46,12.46,30,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,34.5177643009921,0.0,1.0
2017-12-05,12.46,12.46,12.46,12.46,0,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,0,0.0,1.0
2017-12-06,12.46,12.46,12.46,12.46,0,10.8292065714481,10.8292065714481,10.8292065714481,10.8292065714481,0,0.0,1.0
2017-12-07,11.84,11.84,11.84,11.84,100,10.2903535959828,10.2903535959828,10.2903535959828,10.2903535959828,115.05921433664,0.0,1.0
2017-12-08,11.84,11.84,11.84,11.84,0,10.2903535959828,10.2903535959828,10.2903535959828,10.2903535959828,0,0.0,1.0
2017-12-11,11.84,11.84,11.84,11.84,0,10.2903535959828,10.2903535959828,10.2903535959828,10.2903535959828,0,0.0,1.0
2017-12-12,11.84,11.84,11.84,11.84,2087,10.2903535959828,10.2903535959828,10.2903535959828,10.2903535959828,2401.28580320568,0.0,1.0
2017-12-13,11.84,11.84,11.84,11.84,0,10.2903535959828,10.2903535959828,10.2903535959828,10.2903535959828,0,0.0,1.0
2017-12-14,11.84,11.84,11.84,11.84,0,10.2903535959828,10.2903535959828,10.2903535959828,10.2903535959828,0,0.0,1.0
2017-12-15,11.84,11.84,11.84,11.84,380,10.2903535959828,10.2903535959828,10.2903535959828,10.2903535959828,437.225014479232,0.0,1.0
2017-12-18,11.84,11.84,11.84,11.84,0,10.2903535959828,10.2903535959828,10.2903535959828,10.2903535959828,0,0.0,1.0
2017-12-19,11.66,11.66,11.66,11.66,26700,10.1339124095573,10.1339124095573,10.1339124095573,10.1339124095573,30720.8102278832,0.0,1.0
2017-12-20,11.94,11.94,11.63,11.63,2802,10.3772653662191,10.3772653662191,10.1078388784864,10.1078388784864,3223.95918571267,0.0,1.0
2017-12-21,11.94,11.94,11.94,11.94,0,10.3772653662191,10.3772653662191,10.3772653662191,10.3772653662191,0,0.0,1.0
2017-12-22,11.94,11.94,11.94,11.94,62,10.3772653662191,10.3772653662191,10.3772653662191,10.3772653662191,71.3367128887171,0.0,1.0
2017-12-26,11.94,11.94,11.94,11.94,0,10.3772653662191,10.3772653662191,10.3772653662191,10.3772653662191,0,0.0,1.0
2017-12-27,11.94,11.94,11.94,11.94,0,10.3772653662191,10.3772653662191,10.3772653662191,10.3772653662191,0,0.0,1.0
2017-12-28,11.94,11.94,11.94,11.94,0,10.3772653662191,10.3772653662191,10.3772653662191,10.3772653662191,0,0.0,1.0
2017-12-29,12.27,12.27,12.26,12.26,795,10.664074207999,10.664074207999,10.6553830309754,10.6553830309754,914.720753976294,0.0,1.0
2018-01-02,12.27,12.27,12.27,12.27,0,10.664074207999,10.664074207999,10.664074207999,10.664074207999,0,0.0,1.0
2018-01-03,12.27,12.27,12.27,12.27,0,10.664074207999,10.664074207999,10.664074207999,10.664074207999,0,0.0,1.0
2018-01-04,12.27,12.27,12.27,12.27,0,10.664074207999,10.664074207999,10.664074207999,10.664074207999,0,0.0,1.0
2018-01-05,12.76,12.76,12.76,12.76,428,11.0899418821571,11.0899418821571,11.0899418821571,11.0899418821571,492.453437360821,0.0,1.0
2018-01-08,12.65,12.69,12.65,12.69,1780,10.9943389348971,11.0291036429916,10.9943389348971,11.0291036429916,2048.05401519221,0.0,1.0
2018-01-09,12.65,12.65,12.65,12.65,0,10.9943389348971,10.9943389348971,10.9943389348971,10.9943389348971,0,0.0,1.0
2018-01-10,12.65,12.65,12.65,12.65,0,10.9943389348971,10.9943389348971,10.9943389348971,10.9943389348971,0,0.0,1.0
2018-01-11,12.65,12.65,12.65,12.65,0,10.9943389348971,10.9943389348971,10.9943389348971,10.9943389348971,0,0.0,1.0
2018-01-12,12.65,12.65,12.65,12.65,0,10.9943389348971,10.9943389348971,10.9943389348971,10.9943389348971,0,0.0,1.0
2018-01-16,12.55,12.55,12.53,12.55,3070,10.9074271646608,10.9074271646608,10.8900448106135,10.9074271646608,3532.31788013486,0.0,1.0
2018-01-17,12.55,12.55,12.55,12.55,0,10.9074271646608,10.9074271646608,10.9074271646608,10.9074271646608,0,0.0,1.0
2018-01-18,12.06,12.06,12.03,12.03,964,10.4815594905027,10.4815594905027,10.4554859594318,10.4554859594318,1109.17082620522,0.0,1.0
2018-01-19,12.06,12.06,12.06,12.06,0,10.4815594905027,10.4815594905027,10.4815594905027,10.4815594905027,0,0.0,1.0
2018-01-22,12.06,12.06,12.06,12.06,0,10.4815594905027,10.4815594905027,10.4815594905027,10.4815594905027,0,0.0,1.0
2018-01-23,12.06,12.06,12.06,12.06,0,10.4815594905027,10.4815594905027,10.4815594905027,10.4815594905027,0,0.0,1.0
2018-01-24,12.31,12.31,12.31,12.31,520,10.6988389160936,10.6988389160936,10.6988389160936,10.6988389160936,598.307914550529,0.0,1.0
2018-01-25,12.51,12.51,12.51,12.51,300,10.8726624565662,10.8726624565662,10.8726624565662,10.8726624565662,345.177643009923,0.0,1.0
2018-01-26,12.51,12.51,12.51,12.51,0,10.8726624565662,10.8726624565662,10.8726624565662,10.8726624565662,0,0.0,1.0
2018-01-29,12.51,12.51,12.51,12.51,0,10.8726624565662,10.8726624565662,10.8726624565662,10.8726624565662,0,0.0,1.0
2018-01-30,12.51,12.51,12.51,12.51,0,10.8726624565662,10.8726624565662,10.8726624565662,10.8726624565662,0,0.0,1.0
2018-01-31,12.51,12.51,12.51,12.51,0,10.8726624565662,10.8726624565662,10.8726624565662,10.8726624565662,0,0.0,1.0
2018-02-01,12.51,12.51,12.51,12.51,0,10.8726624565662,10.8726624565662,10.8726624565662,10.8726624565662,0,0.0,1.0
2018-02-02,12.51,12.51,12.51,12.51,0,10.8726624565662,10.8726624565662,10.8726624565662,10.8726624565662,0,0.0,1.0
2018-02-05,11.11,11.22,11.11,11.22,3000,9.65589767325746,9.75150062051744,9.65589767325746,9.75150062051744,3451.77643009922,0.0,1.0
2018-02-06,10.99,10.99,10.99,10.99,200,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,230.118428673281,0.0,1.0
2018-02-07,10.99,10.99,10.99,10.99,10319,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,11872.960327398,0.0,1.0
2018-02-08,10.99,10.99,10.99,10.99,0,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,0,0.0,1.0
2018-02-09,10.99,10.99,10.99,10.99,0,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,0,0.0,1.0
2018-02-12,10.99,10.99,10.99,10.99,0,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,0,0.0,1.0
2018-02-13,10.99,10.99,10.99,10.99,0,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,0,0.0,1.0
2018-02-14,10.99,10.99,10.99,10.99,0,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,0,0.0,1.0
2018-02-15,10.99,10.99,10.99,10.99,0,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,0,0.0,1.0
2018-02-16,10.99,10.99,10.99,10.99,0,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,0,0.0,1.0
2018-02-20,10.99,10.99,10.99,10.99,0,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,0,0.0,1.0
2018-02-21,10.99,10.99,10.99,10.99,0,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,0,0.0,1.0
2018-02-22,10.9913,10.9913,10.9913,10.9913,0,9.55273340198693,9.55273340198693,9.55273340198693,9.55273340198693,0,0.0,1.0
2018-02-23,10.99,10.99,10.99,10.99,0,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,0,0.0,1.0
2018-02-26,10.99,10.99,10.99,10.99,0,9.55160354897385,9.55160354897385,9.55160354897385,9.55160354897385,0,0.0,1.0
2018-02-27,12.85,12.85,12.85,12.85,200,11.1681624753698,11.1681624753698,11.1681624753698,11.1681624753698,230.118428673281,0.0,1.0
2018-02-28,12.85,12.85,12.85,12.85,207,11.1681624753698,11.1681624753698,11.1681624753698,11.1681624753698,238.172573676846,0.0,1.0
2018-03-01,12.78,12.79,12.78,12.79,515,11.1073242362044,11.116015413228,11.1073242362044,11.116015413228,592.554953833697,0.0,1.0
2018-03-02,12.78,12.78,12.78,12.78,0,11.1073242362044,11.1073242362044,11.1073242362044,11.1073242362044,0,0.0,1.0
2018-03-05,12.78,12.78,12.78,12.78,0,11.1073242362044,11.1073242362044,11.1073242362044,11.1073242362044,0,0.0,1.0
2018-03-06,12.52,12.52,12.52,12.52,782,10.8813536335899,10.8813536335899,10.8813536335899,10.8813536335899,899.763056112527,0.0,1.0
2018-03-07,12.43,12.46,12.43,12.46,1562,10.8856992221017,10.9119720279475,10.8856992221017,10.9119720279475,1783.59328177831,0.095,1.0
2018-03-08,12.43,12.43,12.43,12.43,0,10.8856992221017,10.8856992221017,10.8856992221017,10.8856992221017,0,0.0,1.0
2018-03-09,12.82,12.83,12.82,12.83,434,11.2272456980968,11.2360033000454,11.2272456980968,11.2360033000454,495.569452171441,0.0,1.0
2018-03-12,12.82,12.82,12.82,12.82,0,11.2272456980968,11.2272456980968,11.2272456980968,11.2272456980968,0,0.0,1.0
2018-03-13,12.82,12.82,12.82,12.82,0,11.2272456980968,11.2272456980968,11.2272456980968,11.2272456980968,0,0.0,1.0
2018-03-14,12.6,12.61,12.6,12.61,596,11.0345784552278,11.0433360571764,11.0345784552278,11.0433360571764,680.551597912851,0.0,1.0
2018-03-15,12.48,12.48,12.48,12.48,650,10.9294872318447,10.9294872318447,10.9294872318447,10.9294872318447,742.212313159987,0.0,1.0
2018-03-16,12.4798,12.4798,12.4798,12.4798,0,10.9293120798057,10.9293120798057,10.9293120798057,10.9293120798057,0,0.0,1.0
2018-03-19,12.37,12.37,12.37,12.37,1000,10.8331536104101,10.8331536104101,10.8331536104101,10.8331536104101,1141.86509716922,0.0,1.0
2018-03-20,12.19,12.19,12.19,12.19,102942,10.6755167753354,10.6755167753354,10.6755167753354,10.6755167753354,117545.876832794,0.0,1.0
2018-03-21,12.67,12.67,12.35,12.35,64125,11.0958816688679,11.0958816688679,10.8156384065129,10.8156384065129,73222.0993559762,0.0,1.0
2018-03-22,12.65,12.65,12.65,12.65,63600,11.0783664649707,11.0783664649707,11.0783664649707,11.0783664649707,72622.6201799624,0.0,1.0
2018-03-23,12.66,12.66,12.66,12.66,81767,11.0871240669193,11.0871240669193,11.0871240669193,11.0871240669193,93366.8834002356,0.0,1.0
2018-03-26,12.66,12.66,12.66,12.66,0,11.0871240669193,11.0871240669193,11.0871240669193,11.0871240669193,0,0.0,1.0
2018-03-27,12.66,12.66,12.66,12.66,0,11.0871240669193,11.0871240669193,11.0871240669193,11.0871240669193,0,0.0,1.0
2018-03-28,11.77,11.77,11.77,11.77,241,10.3076974934945,10.3076974934945,10.3076974934945,10.3076974934945,275.189488417781,0.0,1.0
2018-03-29,11.89,11.89,11.89,11.89,795,10.4127887168776,10.4127887168776,10.4127887168776,10.4127887168776,907.78275224953,0.0,1.0
2018-04-02,11.89,11.89,11.89,11.89,0,10.4127887168776,10.4127887168776,10.4127887168776,10.4127887168776,0,0.0,1.0
2018-04-03,11.89,11.89,11.89,11.89,0,10.4127887168776,10.4127887168776,10.4127887168776,10.4127887168776,0,0.0,1.0
2018-04-04,11.89,11.89,11.89,11.89,0,10.4127887168776,10.4127887168776,10.4127887168776,10.4127887168776,0,0.0,1.0
2018-04-05,12.11,12.11,12.11,12.11,200,10.6054559597467,10.6054559597467,10.6054559597467,10.6054559597467,228.373019433843,0.0,1.0
2018-04-06,12.11,12.11,12.11,12.11,0,10.6054559597467,10.6054559597467,10.6054559597467,10.6054559597467,0,0.0,1.0
2018-04-09,12.11,12.11,12.11,12.11,0,10.6054559597467,10.6054559597467,10.6054559597467,10.6054559597467,0,0.0,1.0
2018-04-10,12.11,12.11,12.11,12.11,0,10.6054559597467,10.6054559597467,10.6054559597467,10.6054559597467,0,0.0,1.0
2018-04-11,12.11,12.11,12.11,12.11,0,10.6054559597467,10.6054559597467,10.6054559597467,10.6054559597467,0,0.0,1.0
2018-04-12,12.11,12.11,12.11,12.11,0,10.6054559597467,10.6054559597467,10.6054559597467,10.6054559597467,0,0.0,1.0
2018-04-13,12.11,12.11,12.11,12.11,0,10.6054559597467,10.6054559597467,10.6054559597467,10.6054559597467,0,0.0,1.0
2018-04-16,12.61,12.61,12.61,12.61,600,11.0433360571764,11.0433360571764,11.0433360571764,11.0433360571764,685.119058301528,0.0,1.0
2018-04-17,12.61,12.61,12.61,12.61,0,11.0433360571764,11.0433360571764,11.0433360571764,11.0433360571764,0,0.0,1.0
2018-04-18,12.52,12.52,12.52,12.52,200,10.964517639639,10.964517639639,10.964517639639,10.964517639639,228.373019433844,0.0,1.0
2018-04-19,12.52,12.52,12.52,12.52,0,10.964517639639,10.964517639639,10.964517639639,10.964517639639,0,0.0,1.0
2018-04-20,12.52,12.52,12.52,12.52,0,10.964517639639,10.964517639639,10.964517639639,10.964517639639,0,0.0,1.0
2018-04-23,12.52,12.52,12.52,12.52,0,10.964517639639,10.964517639639,10.964517639639,10.964517639639,0,0.0,1.0
2018-04-24,12.52,12.52,12.52,12.52,0,10.964517639639,10.964517639639,10.964517639639,10.964517639639,0,0.0,1.0
2018-04-25,12.52,12.52,12.52,12.52,0,10.964517639639,10.964517639639,10.964517639639,10.964517639639,0,0.0,1.0
2018-04-26,12.52,12.52,12.52,12.52,0,10.964517639639,10.964517639639,10.964517639639,10.964517639639,0,0.0,1.0
2018-04-27,12.52,12.52,12.52,12.52,0,10.964517639639,10.964517639639,10.964517639639,10.964517639639,0,0.0,1.0
2018-04-30,12.52,12.52,12.52,12.52,0,10.964517639639,10.964517639639,10.964517639639,10.964517639639,0,0.0,1.0
2018-05-01,12.52,12.52,12.52,12.52,0,10.964517639639,10.964517639639,10.964517639639,10.964517639639,0,0.0,1.0
2018-05-02,12.34,12.34,12.34,12.34,500,10.8068808045643,10.8068808045643,10.8068808045643,10.8068808045643,570.93254858461,0.0,1.0
2018-05-03,12.34,12.34,12.34,12.34,0,10.8068808045643,10.8068808045643,10.8068808045643,10.8068808045643,0,0.0,1.0
2018-05-04,11.95,11.95,11.95,11.95,100,10.4653343285692,10.4653343285692,10.4653343285692,10.4653343285692,114.186509716922,0.0,1.0
2018-05-07,11.95,11.95,11.95,11.95,0,10.4653343285692,10.4653343285692,10.4653343285692,10.4653343285692,0,0.0,1.0
2018-05-08,11.95,11.95,11.95,11.95,0,10.4653343285692,10.4653343285692,10.4653343285692,10.4653343285692,0,0.0,1.0
2018-05-09,11.95,11.95,11.95,11.95,0,10.4653343285692,10.4653343285692,10.4653343285692,10.4653343285692,0,0.0,1.0
2018-05-10,11.95,11.95,11.95,11.95,0,10.4653343285692,10.4653343285692,10.4653343285692,10.4653343285692,0,0.0,1.0
2018-05-11,11.95,11.95,11.95,11.95,0,10.4653343285692,10.4653343285692,10.4653343285692,10.4653343285692,0,0.0,1.0
2018-05-14,11.95,11.95,11.95,11.95,0,10.4653343285692,10.4653343285692,10.4653343285692,10.4653343285692,0,0.0,1.0
2018-05-15,11.95,11.95,11.95,11.95,0,10.4653343285692,10.4653343285692,10.4653343285692,10.4653343285692,0,0.0,1.0
2018-05-16,11.95,11.95,11.95,11.95,0,10.5301405829888,10.5301405829888,10.5301405829888,10.5301405829888,0,0.074,1.0
2018-05-17,11.9,12.0,11.9,12.0,25560,10.4860814173696,10.574199748608,10.4860814173696,10.574199748608,29006.4503500964,0.0,1.0
2018-05-18,11.9,11.9,11.9,11.9,0,10.4860814173696,10.4860814173696,10.4860814173696,10.4860814173696,0,0.0,1.0
2018-05-21,11.9,11.9,11.9,11.9,0,10.4860814173696,10.4860814173696,10.4860814173696,10.4860814173696,0,0.0,1.0
2018-05-22,12.11,12.11,12.11,12.11,200,10.6711299129702,10.6711299129702,10.6711299129702,10.6711299129702,226.967530125951,0.0,1.0
2018-05-23,12.11,12.11,12.11,12.11,0,10.6711299129702,10.6711299129702,10.6711299129702,10.6711299129702,0,0.0,1.0
2018-05-24,12.1079,12.1079,12.1079,12.1079,0,10.6692794280142,10.6692794280142,10.6692794280142,10.6692794280142,0,0.0,1.0
2018-05-25,12.11,12.11,12.11,12.11,0,10.6711299129702,10.6711299129702,10.6711299129702,10.6711299129702,0,0.0,1.0
2018-05-29,12.11,12.11,12.11,12.11,0,10.6711299129702,10.6711299129702,10.6711299129702,10.6711299129702,0,0.0,1.0
2018-05-30,12.1079,12.1079,12.1079,12.1079,0,10.6692794280142,10.6692794280142,10.6692794280142,10.6692794280142,0,0.0,1.0
2018-05-31,12.11,12.11,12.11,12.11,1122,10.6711299129702,10.6711299129702,10.6711299129702,10.6711299129702,1273.28784400658,0.0,1.0
2018-06-01,11.32,11.32,11.32,11.32,400,9.97499509618687,9.97499509618687,9.97499509618687,9.97499509618687,453.935060251901,0.0,1.0
2018-06-04,11.32,11.32,11.32,11.32,0,9.97499509618687,9.97499509618687,9.97499509618687,9.97499509618687,0,0.0,1.0
2018-06-05,11.0,11.0,11.0,11.0,200,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,226.96753012595,0.0,1.0
2018-06-06,11.0,11.0,11.0,11.0,0,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,0,0.0,1.0
2018-06-07,11.0,11.0,11.0,11.0,0,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,0,0.0,1.0
2018-06-08,11.0,11.0,11.0,11.0,0,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,0,0.0,1.0
2018-06-11,11.0,11.0,11.0,11.0,0,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,0,0.0,1.0
2018-06-12,11.0,11.0,11.0,11.0,0,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,0,0.0,1.0
2018-06-13,11.0,11.0,11.0,11.0,0,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,0,0.0,1.0
2018-06-14,11.0,11.0,11.0,11.0,1235,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,1401.52449852774,0.0,1.0
2018-06-15,11.0,11.0,11.0,11.0,73062,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,82913.5084303109,0.0,1.0
2018-06-18,11.0,11.0,11.0,11.0,0,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,0,0.0,1.0
2018-06-19,11.0,11.0,11.0,11.0,75,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,85.1128237972314,0.0,1.0
2018-06-20,11.0,11.0,11.0,11.0,0,9.69301643622399,9.69301643622399,9.69301643622399,9.69301643622399,0,0.0,1.0
2018-06-21,10.39,10.39,10.39,10.39,100,9.15549461566975,9.15549461566975,9.15549461566975,9.15549461566975,113.483765062975,0.0,1.0
2018-06-22,10.39,10.39,10.39,10.39,8235,9.15549461566975,9.15549461566975,9.15549461566975,9.15549461566975,9345.388052936,0.0,1.0
2018-06-25,10.39,10.39,10.39,10.39,0,9.15549461566975,9.15549461566975,9.15549461566975,9.15549461566975,0,0.0,1.0
2018-06-26,10.39,10.39,10.39,10.39,0,9.15549461566975,9.15549461566975,9.15549461566975,9.15549461566975,0,0.0,1.0
2018-06-27,10.79,10.79,10.79,10.79,200,9.50796794062335,9.50796794062335,9.50796794062335,9.50796794062335,226.96753012595,0.0,1.0
2018-06-28,10.79,10.79,10.79,10.79,0,9.50796794062335,9.50796794062335,9.50796794062335,9.50796794062335,0,0.0,1.0
2018-06-29,10.79,10.84,10.79,10.82,9660,9.50796794062335,9.55202710624255,9.50796794062335,9.53440343999487,10962.5317050834,0.0,1.0
2018-07-02,10.79,10.79,10.79,10.79,0,9.50796794062335,9.50796794062335,9.50796794062335,9.50796794062335,0,0.0,1.0
2018-07-03,10.79,10.79,10.79,10.79,0,9.50796794062335,9.50796794062335,9.50796794062335,9.50796794062335,0,0.0,1.0
2018-07-05,10.79,10.79,10.79,10.79,0,9.50796794062335,9.50796794062335,9.50796794062335,9.50796794062335,0,0.0,1.0
2018-07-06,10.79,10.79,10.79,10.79,0,9.50796794062335,9.50796794062335,9.50796794062335,9.50796794062335,0,0.0,1.0
2018-07-09,10.79,10.79,10.79,10.79,0,9.50796794062335,9.50796794062335,9.50796794062335,9.50796794062335,0,0.0,1.0
2018-07-10,10.79,10.79,10.79,10.79,2000,9.50796794062335,9.50796794062335,9.50796794062335,9.50796794062335,2269.6753012595,0.0,1.0
2018-07-11,10.79,10.79,10.79,10.79,0,9.50796794062335,9.50796794062335,9.50796794062335,9.50796794062335,0,0.0,1.0
2018-07-12,10.79,10.79,10.79,10.79,0,9.50796794062335,9.50796794062335,9.50796794062335,9.50796794062335,0,0.0,1.0
2018-07-13,10.5,10.5,10.5,10.5,1350,9.25242478003199,9.25242478003199,9.25242478003199,9.25242478003199,1532.03082835016,0.0,1.0
2018-07-16,10.5,10.5,10.5,10.5,0,9.25242478003199,9.25242478003199,9.25242478003199,9.25242478003199,0,0.0,1.0
2018-07-17,10.5,10.5,10.5,10.5,0,9.25242478003199,9.25242478003199,9.25242478003199,9.25242478003199,0,0.0,1.0
2018-07-18,10.5,10.5,10.5,10.5,0,9.25242478003199,9.25242478003199,9.25242478003199,9.25242478003199,0,0.0,1.0
2018-07-19,10.5,10.5,10.5,10.5,0,9.25242478003199,9.25242478003199,9.25242478003199,9.25242478003199,0,0.0,1.0
2018-07-20,10.5,10.5,10.5,10.5,0,9.25242478003199,9.25242478003199,9.25242478003199,9.25242478003199,0,0.0,1.0
2018-07-23,10.5,10.5,10.5,10.5,0,9.25242478003199,9.25242478003199,9.25242478003199,9.25242478003199,0,0.0,1.0
2018-07-24,11.08,11.08,11.08,11.08,300,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,340.451295188925,0.0,1.0
2018-07-25,11.08,11.08,11.08,11.08,5,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,5.67418825314876,0.0,1.0
2018-07-26,11.08,11.08,11.08,11.08,0,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,0,0.0,1.0
2018-07-27,11.08,11.08,11.08,11.08,0,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,0,0.0,1.0
2018-07-30,11.08,11.08,11.08,11.08,0,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,0,0.0,1.0
2018-07-31,11.08,11.08,11.08,11.08,0,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,0,0.0,1.0
2018-08-01,11.08,11.08,11.08,11.08,0,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,0,0.0,1.0
2018-08-02,11.08,11.08,11.08,11.08,0,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,0,0.0,1.0
2018-08-03,11.08,11.08,11.08,11.08,0,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,0,0.0,1.0
2018-08-06,11.08,11.08,11.08,11.08,0,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,0,0.0,1.0
2018-08-07,11.08,11.08,11.08,11.08,0,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,0,0.0,1.0
2018-08-08,11.08,11.08,11.08,11.08,50,9.76351110121471,9.76351110121471,9.76351110121471,9.76351110121471,56.7418825314876,0.0,1.0
2018-08-09,11.63,11.63,11.63,11.63,400,10.2481619230259,10.2481619230259,10.2481619230259,10.2481619230259,453.935060251901,0.0,1.0
2018-08-10,11.63,11.63,11.63,11.63,0,10.2481619230259,10.2481619230259,10.2481619230259,10.2481619230259,0,0.0,1.0
2018-08-13,11.63,11.63,11.63,11.63,0,10.2481619230259,10.2481619230259,10.2481619230259,10.2481619230259,0,0.0,1.0
2018-08-14,11.634,11.634,11.634,11.634,0,10.2516866562754,10.2516866562754,10.2516866562754,10.2516866562754,0,0.0,1.0
2018-08-15,12.06,12.08,12.06,12.08,1710,10.627070747351,10.6446944135987,10.627070747351,10.6446944135987,1940.57238257688,0.0,1.0
2018-08-16,12.06,12.06,12.06,12.06,0,10.627070747351,10.627070747351,10.627070747351,10.627070747351,0,0.0,1.0
2018-08-17,12.06,12.06,12.06,12.06,0,10.627070747351,10.627070747351,10.627070747351,10.627070747351,0,0.0,1.0
2018-08-20,12.28,12.28,12.18,12.18,3990,10.8209310760755,10.8209310760755,10.7328127448371,10.7328127448371,4528.00222601271,0.0,1.0
2018-08-21,12.28,12.28,12.28,12.28,0,10.8209310760755,10.8209310760755,10.8209310760755,10.8209310760755,0,0.0,1.0
2018-08-22,12.28,12.28,12.28,12.28,0,10.8852574578795,10.8852574578795,10.8852574578795,10.8852574578795,0,0.073,1.0
2018-08-23,12.28,12.28,12.28,12.28,0,10.8852574578795,10.8852574578795,10.8852574578795,10.8852574578795,0,0.0,1.0
2018-08-24,12.26,12.26,12.26,12.26,203,10.8675290255377,10.8675290255377,10.8675290255377,10.8675290255377,229.010660486997,0.0,1.0
2018-08-27,12.26,12.26,12.26,12.26,0,10.8675290255377,10.8675290255377,10.8675290255377,10.8675290255377,0,0.0,1.0
2018-08-28,12.26,12.26,12.26,12.26,0,10.8675290255377,10.8675290255377,10.8675290255377,10.8675290255377,0,0.0,1.0
2018-08-29,12.26,12.26,12.26,12.26,0,10.8675290255377,10.8675290255377,10.8675290255377,10.8675290255377,0,0.0,1.0
2018-08-30,12.26,12.26,12.26,12.26,0,10.8675290255377,10.8675290255377,10.8675290255377,10.8675290255377,0,0.0,1.0
2018-08-31,12.05,12.05,12.05,12.05,376,10.6813804859486,10.6813804859486,10.6813804859486,10.6813804859486,424.177381000545,0.0,1.0
2018-09-04,12.05,12.05,12.05,12.05,0,10.6813804859486,10.6813804859486,10.6813804859486,10.6813804859486,0,0.0,1.0
2018-09-05,12.05,12.05,12.05,12.05,0,10.6813804859486,10.6813804859486,10.6813804859486,10.6813804859486,0,0.0,1.0
2018-09-06,12.05,12.05,12.05,12.05,1000,10.6813804859486,10.6813804859486,10.6813804859486,10.6813804859486,1128.13133244826,0.0,1.0
2018-09-07,12.05,12.05,12.05,12.05,0,10.6813804859486,10.6813804859486,10.6813804859486,10.6813804859486,0,0.0,1.0
2018-09-10,11.72,11.72,11.72,11.72,200,10.3888613523085,10.3888613523085,10.3888613523085,10.3888613523085,225.626266489652,0.0,1.0
2018-09-11,11.7242,11.7242,11.7242,11.7242,0,10.3925843231003,10.3925843231003,10.3925843231003,10.3925843231003,0,0.0,1.0
2018-09-12,11.72,11.72,11.72,11.72,0,10.3888613523085,10.3888613523085,10.3888613523085,10.3888613523085,0,0.0,1.0
2018-09-13,11.72,11.72,11.72,11.72,0,10.3888613523085,10.3888613523085,10.3888613523085,10.3888613523085,0,0.0,1.0
2018-09-14,12.0,12.0,12.0,12.0,400,10.637059405094,10.637059405094,10.637059405094,10.637059405094,451.252532979304,0.0,1.0
2018-09-17,12.03,12.03,12.03,12.03,141,10.6636520536068,10.6636520536068,10.6636520536068,10.6636520536068,159.066517875204,0.0,1.0
2018-09-18,11.89,11.9,11.89,11.9,1907,10.539553027214,10.5484172433849,10.539553027214,10.5484172433849,2151.34645097883,0.0,1.0
2018-09-19,12.12,12.12,12.0,12.0,3090,10.743429999145,10.743429999145,10.637059405094,10.637059405094,3485.92581726511,0.0,1.0
2018-09-20,12.12,12.12,12.12,12.12,0,10.743429999145,10.743429999145,10.743429999145,10.743429999145,0,0.0,1.0
2018-09-21,12.12,12.12,12.12,12.12,0,10.743429999145,10.743429999145,10.743429999145,10.743429999145,0,0.0,1.0
2018-09-24,12.35,12.35,12.35,12.35,175,10.9473069710759,10.9473069710759,10.9473069710759,10.9473069710759,197.422983178446,0.0,1.0
2018-09-25,12.43,12.43,12.43,12.43,600,11.0182207004432,11.0182207004432,11.0182207004432,11.0182207004432,676.878799468957,0.0,1.0
2018-09-26,12.43,12.43,12.43,12.43,0,11.0182207004432,11.0182207004432,11.0182207004432,11.0182207004432,0,0.0,1.0
2018-09-27,12.43,12.43,12.43,12.43,0,11.0182207004432,11.0182207004432,11.0182207004432,11.0182207004432,0,0.0,1.0
2018-09-28,12.53,12.53,12.52,12.52,764,11.1068628621523,11.1068628621523,11.0979986459814,11.0979986459814,861.892337990473,0.0,1.0
2018-10-01,12.53,12.53,12.53,12.53,0,11.1068628621523,11.1068628621523,11.1068628621523,11.1068628621523,0,0.0,1.0
2018-10-02,12.53,12.53,12.53,12.53,0,11.1068628621523,11.1068628621523,11.1068628621523,11.1068628621523,0,0.0,1.0
2018-10-03,13.06,13.06,13.06,13.06,958,11.5766663192107,11.5766663192107,11.5766663192107,11.5766663192107,1080.74981648543,0.0,1.0
2018-10-04,13.07,13.07,13.07,13.07,100,11.5855305353816,11.5855305353816,11.5855305353816,11.5855305353816,112.813133244826,0.0,1.0
2018-10-05,13.07,13.07,13.07,13.07,0,11.5855305353816,11.5855305353816,11.5855305353816,11.5855305353816,0,0.0,1.0
2018-10-08,13.07,13.07,13.07,13.07,0,11.5855305353816,11.5855305353816,11.5855305353816,11.5855305353816,0,0.0,1.0
2018-10-09,13.07,13.07,13.07,13.07,0,11.5855305353816,11.5855305353816,11.5855305353816,11.5855305353816,0,0.0,1.0
2018-10-10,13.07,13.07,13.07,13.07,0,11.5855305353816,11.5855305353816,11.5855305353816,11.5855305353816,0,0.0,1.0
2018-10-11,12.78,12.79,12.75,12.75,2500,11.3284682664251,11.337332482596,11.3018756179124,11.3018756179124,2820.32833112065,0.0,1.0
2018-10-12,12.87,12.87,12.87,12.87,117,11.4082462119633,11.4082462119633,11.4082462119633,11.4082462119633,131.991365896447,0.0,1.0
2018-10-15,12.87,12.87,12.87,12.87,0,11.4082462119633,11.4082462119633,11.4082462119633,11.4082462119633,0,0.0,1.0
2018-10-16,12.99,12.99,12.99,12.99,200,11.5146168060143,11.5146168060143,11.5146168060143,11.5146168060143,225.626266489651,0.0,1.0
2018-10-17,12.99,12.99,12.99,12.99,0,11.5146168060143,11.5146168060143,11.5146168060143,11.5146168060143,0,0.0,1.0
2018-10-18,12.99,12.99,12.99,12.99,0,11.5146168060143,11.5146168060143,11.5146168060143,11.5146168060143,0,0.0,1.0
2018-10-19,12.99,12.99,12.99,12.99,0,11.5146168060143,11.5146168060143,11.5146168060143,11.5146168060143,0,0.0,1.0
2018-10-22,12.99,12.99,12.99,12.99,0,11.5146168060143,11.5146168060143,11.5146168060143,11.5146168060143,0,0.0,1.0
2018-10-23,12.99,12.99,12.99,12.99,0,11.5146168060143,11.5146168060143,11.5146168060143,11.5146168060143,0,0.0,1.0
2018-10-24,12.32,12.32,12.32,12.32,500,10.9207143225632,10.9207143225632,10.9207143225632,10.9207143225632,564.065666224129,0.0,1.0
2018-10-25,12.32,12.32,12.32,12.32,0,10.9207143225632,10.9207143225632,10.9207143225632,10.9207143225632,0,0.0,1.0
2018-10-26,12.32,12.32,12.32,12.32,0,10.9207143225632,10.9207143225632,10.9207143225632,10.9207143225632,0,0.0,1.0
2018-10-29,12.32,12.32,12.32,12.32,0,10.9207143225632,10.9207143225632,10.9207143225632,10.9207143225632,0,0.0,1.0
2018-10-30,12.32,12.32,12.32,12.32,0,10.9207143225632,10.9207143225632,10.9207143225632,10.9207143225632,0,0.0,1.0
2018-10-31,12.32,12.32,12.32,12.32,0,10.9207143225632,10.9207143225632,10.9207143225632,10.9207143225632,0,0.0,1.0
2018-11-01,12.32,12.32,12.32,12.32,0,10.9207143225632,10.9207143225632,10.9207143225632,10.9207143225632,0,0.0,1.0
2018-11-02,12.41,12.41,12.41,12.41,251,11.0004922681014,11.0004922681014,11.0004922681014,11.0004922681014,283.160964444513,0.0,1.0
2018-11-05,12.41,12.41,12.41,12.41,0,11.0004922681014,11.0004922681014,11.0004922681014,11.0004922681014,0,0.0,1.0
2018-11-06,12.41,12.41,12.41,12.41,0,11.0004922681014,11.0004922681014,11.0004922681014,11.0004922681014,0,0.0,1.0
2018-11-07,12.41,12.41,12.41,12.41,0,11.0004922681014,11.0004922681014,11.0004922681014,11.0004922681014,0,0.0,1.0
2018-11-08,12.89,12.89,12.89,12.89,2775,11.4259746443052,11.4259746443052,11.4259746443052,11.4259746443052,3130.56444754391,0.0,1.0
2018-11-09,13.82,13.82,13.53,13.53,14915,12.2503467481999,12.2503467481999,11.9932844792435,11.9932844792435,16826.0788234658,0.0,1.0
2018-11-12,13.82,13.82,13.82,13.82,0,12.2503467481999,12.2503467481999,12.2503467481999,12.2503467481999,0,0.0,1.0
2018-11-13,13.82,13.82,13.82,13.82,0,12.2503467481999,12.2503467481999,12.2503467481999,12.2503467481999,0,0.0,1.0
2018-11-14,13.54,13.6,13.54,13.6,18519,12.0021486954144,12.0553339924399,12.0021486954144,12.0553339924399,20891.8641456093,0.0,1.0
2018-11-15,13.13,13.13,13.13,13.13,205,11.638715832407,11.638715832407,11.638715832407,11.638715832407,231.266923151894,0.0,1.0
2018-11-16,13.13,13.13,13.13,13.13,0,11.638715832407,11.638715832407,11.638715832407,11.638715832407,0,0.0,1.0
2018-11-19,13.33,13.33,13.33,13.33,400,11.8160001558253,11.8160001558253,11.8160001558253,11.8160001558253,451.252532979302,0.0,1.0
2018-11-20,13.33,13.33,13.33,13.33,0,11.8160001558253,11.8160001558253,11.8160001558253,11.8160001558253,0,0.0,1.0
2018-11-21,13.33,13.33,13.33,13.33,0,11.823091528762,11.823091528762,11.823091528762,11.823091528762,0,0.008,1.0
2018-11-26,13.33,13.33,13.33,13.33,0,11.823091528762,11.823091528762,11.823091528762,11.823091528762,0,0.0,1.0
2018-11-27,13.33,13.33,13.33,13.33,37,11.823091528762,11.823091528762,11.823091528762,11.823091528762,41.7158235475188,0.0,1.0
2018-11-28,13.2465,13.2465,13.2465,13.2465,0,11.7490309029067,11.7490309029067,11.7490309029067,11.7490309029067,0,0.0,1.0
2018-11-29,13.33,13.33,13.33,13.33,0,11.823091528762,11.823091528762,11.823091528762,11.823091528762,0,0.0,1.0
2018-11-30,13.33,13.33,13.33,13.33,4199,11.823091528762,11.823091528762,11.823091528762,11.823091528762,4734.18224529815,0.0,1.0
2018-12-03,13.33,13.33,13.33,13.33,0,11.823091528762,11.823091528762,11.823091528762,11.823091528762,0,0.0,1.0
2018-12-04,13.33,13.33,13.33,13.33,0,11.823091528762,11.823091528762,11.823091528762,11.823091528762,0,0.0,1.0
2018-12-06,11.8448,11.8597,11.8448,11.8597,250,10.5057880375004,10.5190036461859,10.5057880375004,10.5190036461859,281.86367261837,0.0,1.0
2018-12-07,11.84,11.84,11.84,11.84,0,10.5015306602057,10.5015306602057,10.5015306602057,10.5015306602057,0,0.0,1.0
2018-12-10,11.84,11.84,11.84,11.84,0,10.5015306602057,10.5015306602057,10.5015306602057,10.5015306602057,0,0.0,1.0
2018-12-11,11.5,11.53,11.5,11.53,1398,10.199966435166,10.2265750432578,10.199966435166,10.2265750432578,1576.18165728193,0.0,1.0
2018-12-12,11.5,11.5,11.5,11.5,0,10.199966435166,10.199966435166,10.199966435166,10.199966435166,0,0.0,1.0
2018-12-13,11.5,11.5,11.5,11.5,0,10.199966435166,10.199966435166,10.199966435166,10.199966435166,0,0.0,1.0
2018-12-14,11.42,11.42,11.42,11.42,2183,10.1290101469214,10.1290101469214,10.1290101469214,10.1290101469214,2461.23358930361,0.0,1.0
2018-12-18,11.7,11.7,11.44,11.44,940,10.3773571557776,10.3773571557776,10.1467492189825,10.1467492189825,1059.80740904507,0.0,1.0
2018-12-19,11.7499,12.4,11.7499,12.4,916,10.4216161405702,10.9982246779181,10.4216161405702,10.9982246779181,1032.74849647371,0.0,1.0
2018-12-20,11.5,11.61,11.5,11.54,5770,10.199966435166,10.2975313315024,10.199966435166,10.2354445792883,6505.413564032,0.0,1.0
2018-12-21,11.5,11.5,11.5,11.5,5,10.199966435166,10.199966435166,10.199966435166,10.199966435166,5.63727345236742,0.0,1.0
2018-12-24,11.5,11.5,11.5,11.5,0,10.199966435166,10.199966435166,10.199966435166,10.199966435166,0,0.0,1.0
2018-12-26,11.5,11.5,11.5,11.5,0,10.199966435166,10.199966435166,10.199966435166,10.199966435166,0,0.0,1.0
2018-12-27,11.5,11.5,11.5,11.5,0,10.199966435166,10.199966435166,10.199966435166,10.199966435166,0,0.0,1.0
2018-12-31,11.7231,11.7231,11.6719,11.6719,1032,10.3978457840082,10.3978457840082,10.3524337595317,10.3524337595317,1163.53324056864,0.0,1.0
2019-01-03,11.72,11.72,11.72,11.72,0,10.3950962278388,10.3950962278388,10.3950962278388,10.3950962278388,0,0.0,1.0
2019-01-04,11.72,11.72,11.72,11.72,0,10.3950962278388,10.3950962278388,10.3950962278388,10.3950962278388,0,0.0,1.0
2019-01-07,12.33,12.33,12.33,12.33,4000,10.9361379257041,10.9361379257041,10.9361379257041,10.9361379257041,4509.81876189392,0.0,1.0
2019-01-08,12.33,12.33,12.33,12.33,0,10.9361379257041,10.9361379257041,10.9361379257041,10.9361379257041,0,0.0,1.0
2019-01-09,12.33,12.33,12.33,12.33,0,10.9361379257041,10.9361379257041,10.9361379257041,10.9361379257041,0,0.0,1.0
2019-01-10,13.28,13.28,13.28,13.28,500,11.7787438486091,11.7787438486091,11.7787438486091,11.7787438486091,563.727345236741,0.0,1.0
2019-01-11,13.1,13.1,13.1,13.1,1000,11.6190922000587,11.6190922000587,11.6190922000587,11.6190922000587,1127.45469047348,0.0,1.0
2019-01-14,13.1,13.1,13.1,13.1,0,11.6190922000587,11.6190922000587,11.6190922000587,11.6190922000587,0,0.0,1.0
2019-01-15,13.15,13.15,13.15,13.15,2000,11.6634398802116,11.6634398802116,11.6634398802116,11.6634398802116,2254.90938094696,0.0,1.0
2019-01-16,13.3,13.3,13.3,13.3,1300,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,1465.69109761552,0.0,1.0
2019-01-17,13.3,13.3,13.3,13.3,0,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,0,0.0,1.0
2019-01-18,13.3,13.3,13.3,13.3,0,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,0,0.0,1.0
2019-01-23,13.3,13.3,13.3,13.3,0,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,0,0.0,1.0
2019-01-24,13.3,13.3,13.3,13.3,0,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,0,0.0,1.0
2019-01-25,13.3,13.3,13.3,13.3,0,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,0,0.0,1.0
2019-01-28,13.3,13.3,13.3,13.3,0,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,0,0.0,1.0
2019-01-29,13.3,13.3,13.3,13.3,0,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,0,0.0,1.0
2019-01-30,13.3,13.3,13.3,13.3,0,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,0,0.0,1.0
2019-01-31,13.1,13.1,13.1,13.1,2000,11.6190922000587,11.6190922000587,11.6190922000587,11.6190922000587,2254.90938094696,0.0,1.0
2019-02-01,13.3,13.3,13.3,13.3,3400,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,3833.34594760983,0.0,1.0
2019-02-04,13.3,13.3,13.3,13.3,0,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,0,0.0,1.0
2019-02-05,13.3,13.3,13.3,13.3,0,11.7964829206703,11.7964829206703,11.7964829206703,11.7964829206703,0,0.0,1.0
2019-02-06,12.83,12.83,12.83,12.83,739,11.379614727233,11.379614727233,11.379614727233,11.379614727233,833.189016259906,0.0,1.0
2019-02-07,12.83,12.83,12.83,12.83,0,11.379614727233,11.379614727233,11.379614727233,11.379614727233,0,0.0,1.0
2019-02-08,12.64,12.64,12.64,12.64,450,11.211093542652,11.211093542652,11.211093542652,11.211093542652,507.354610713068,0.0,1.0
2019-02-11,12.64,12.64,12.64,12.64,0,11.211093542652,11.211093542652,11.211093542652,11.211093542652,0,0.0,1.0
2019-02-12,12.64,12.64,12.64,12.64,0,11.211093542652,11.211093542652,11.211093542652,11.211093542652,0,0.0,1.0
2019-02-13,12.64,12.64,12.64,12.64,0,11.211093542652,11.211093542652,11.211093542652,11.211093542652,0,0.0,1.0
2019-02-14,12.56,12.57,12.56,12.57,860,11.1401372544074,11.149006790438,11.1401372544074,11.149006790438,969.611033807195,0.0,1.0
2019-02-15,12.56,12.56,12.56,12.56,0,11.1401372544074,11.1401372544074,11.1401372544074,11.1401372544074,0,0.0,1.0
2019-02-20,13.5551,13.5551,13.5025,13.5025,2734,12.0227447848103,12.0227447848103,11.9760910252895,11.9760910252895,3082.46112375451,0.0,1.0
2019-02-22,13.5551,13.5551,13.5551,13.5551,73,12.0227447848103,12.0227447848103,12.0227447848103,12.0227447848103,82.3041924045644,0.0,1.0
2019-02-25,14.7562,14.76,14.7524,14.7524,3575,13.0880647574432,13.0914351811348,13.0846943337516,13.0846943337516,4030.65051844269,0.0,1.0
2019-02-26,14.76,14.76,14.76,14.76,0,13.0914351811348,13.0914351811348,13.0914351811348,13.0914351811348,0,0.0,1.0
2019-02-27,14.76,14.76,14.76,14.76,0,13.0914351811348,13.0914351811348,13.0914351811348,13.0914351811348,0,0.0,1.0
2019-02-28,14.76,14.76,14.76,14.76,0,13.0914351811348,13.0914351811348,13.0914351811348,13.0914351811348,0,0.0,1.0
2019-03-01,14.76,14.76,14.76,14.76,0,13.0914351811348,13.0914351811348,13.0914351811348,13.0914351811348,0,0.0,1.0
2019-03-04,15.03,15.03,15.03,15.03,140,13.3309126539605,13.3309126539605,13.3309126539605,13.3309126539605,157.843656666287,0.0,1.0
2019-03-05,15.03,15.03,15.03,15.03,0,13.3309126539605,13.3309126539605,13.3309126539605,13.3309126539605,0,0.0,1.0
2019-03-06,14.68,14.68,14.68,14.68,51000,13.0905482275318,13.0905482275318,13.0905482275318,13.0905482275318,57192.409896584,0.079,1.0
2019-03-07,14.39,14.61,14.39,14.61,34250,12.8319474791677,13.028127357237,12.8319474791677,13.028127357237,38408.6282148629,0.0,1.0
2019-03-08,14.39,14.39,14.39,14.39,0,12.8319474791677,12.8319474791677,12.8319474791677,12.8319474791677,0,0.0,1.0
2019-03-11,14.39,14.39,14.39,14.39,0,12.8319474791677,12.8319474791677,12.8319474791677,12.8319474791677,0,0.0,1.0
2019-03-12,14.39,14.39,14.39,14.39,0,12.8319474791677,12.8319474791677,12.8319474791677,12.8319474791677,0,0.0,1.0
2019-03-13,14.91,14.91,14.81,14.91,4426,13.295645372786,13.295645372786,13.2064727009363,13.295645372786,4963.40404318199,0.0,1.0
2019-03-14,14.91,14.91,14.91,14.91,0,13.295645372786,13.295645372786,13.295645372786,13.295645372786,0,0.0,1.0
2019-03-18,14.9,14.9,14.9,14.9,500,13.286728105601,13.286728105601,13.286728105601,13.286728105601,560.709900946905,0.0,1.0
2019-03-19,14.9029,14.9029,14.9029,14.9029,80,13.2893141130847,13.2893141130847,13.2893141130847,13.2893141130847,89.7135841515045,0.0,1.0
2019-03-20,14.9,14.9,14.9,14.9,0,13.286728105601,13.286728105601,13.286728105601,13.286728105601,0,0.0,1.0
2019-03-21,14.9,14.9,14.9,14.9,0,13.286728105601,13.286728105601,13.286728105601,13.286728105601,0,0.0,1.0
2019-03-22,14.9,14.9,14.9,14.9,0,13.286728105601,13.286728105601,13.286728105601,13.286728105601,0,0.0,1.0
2019-03-25,14.15,14.15,14.15,14.15,6100,12.6179330667285,12.6179330667285,12.6179330667285,12.6179330667285,6840.66079155223,0.0,1.0
2019-03-26,14.15,14.15,14.15,14.15,0,12.6179330667285,12.6179330667285,12.6179330667285,12.6179330667285,0,0.0,1.0
2019-03-27,14.15,14.15,14.15,14.15,0,12.6179330667285,12.6179330667285,12.6179330667285,12.6179330667285,0,0.0,1.0
2019-03-28,14.45,14.47,14.45,14.47,1140,12.8854510822775,12.9032856166475,12.8854510822775,12.9032856166475,1278.41857415894,0.0,1.0
2019-03-29,14.26,14.34,14.26,14.34,987,12.7160230057631,12.7873611432429,12.7160230057631,12.7873611432429,1106.84134446919,0.0,1.0
2019-04-01,14.26,14.26,14.26,14.26,0,12.7160230057631,12.7160230057631,12.7160230057631,12.7160230057631,0,0.0,1.0
2019-04-02,14.26,14.26,14.26,14.26,0,12.7160230057631,12.7160230057631,12.7160230057631,12.7160230057631,0,0.0,1.0
2019-04-03,14.26,14.26,14.26,14.26,0,12.7160230057631,12.7160230057631,12.7160230057631,12.7160230057631,0,0.0,1.0
2019-04-04,14.55,14.59,14.55,14.59,2350,12.9746237541272,13.0102928228671,12.9746237541272,13.0102928228671,2635.33653445045,0.0,1.0
2019-04-05,14.55,14.55,14.55,14.55,0,12.9746237541272,12.9746237541272,12.9746237541272,12.9746237541272,0,0.0,1.0
2019-04-08,14.55,14.55,14.55,14.55,0,12.9746237541272,12.9746237541272,12.9746237541272,12.9746237541272,0,0.0,1.0
2019-04-09,14.55,14.55,14.55,14.55,0,12.9746237541272,12.9746237541272,12.9746237541272,12.9746237541272,0,0.0,1.0
2019-04-10,14.55,14.55,14.55,14.55,0,12.9746237541272,12.9746237541272,12.9746237541272,12.9746237541272,0,0.0,1.0
2019-04-11,14.48,14.48,14.48,14.48,5670,12.9122028838324,12.9122028838324,12.9122028838324,12.9122028838324,6358.4502767379,0.0,1.0
2019-04-12,14.48,14.48,14.48,14.48,0,12.9122028838324,12.9122028838324,12.9122028838324,12.9122028838324,0,0.0,1.0
2019-04-15,14.48,14.48,14.48,14.48,0,12.9122028838324,12.9122028838324,12.9122028838324,12.9122028838324,0,0.0,1.0
2019-04-17,14.48,14.48,14.48,14.48,0,12.9122028838324,12.9122028838324,12.9122028838324,12.9122028838324,0,0.0,1.0
2019-04-18,14.48,14.48,14.48,14.48,0,12.9122028838324,12.9122028838324,12.9122028838324,12.9122028838324,0,0.0,1.0
2019-04-22,14.48,14.48,14.48,14.48,0,12.9122028838324,12.9122028838324,12.9122028838324,12.9122028838324,0,0.0,1.0
2019-04-23,14.79,14.79,14.79,14.79,906,13.1886381665664,13.1886381665664,13.1886381665664,13.1886381665664,1016.00634051579,0.0,1.0
2019-04-24,14.79,14.79,14.79,14.79,0,13.1886381665664,13.1886381665664,13.1886381665664,13.1886381665664,0,0.0,1.0
2019-04-25,14.79,14.79,14.79,14.79,0,13.1886381665664,13.1886381665664,13.1886381665664,13.1886381665664,0,0.0,1.0
2019-04-29,14.79,14.79,14.79,14.79,0,13.1886381665664,13.1886381665664,13.1886381665664,13.1886381665664,0,0.0,1.0
2019-04-30,14.79,14.79,14.79,14.79,0,13.1886381665664,13.1886381665664,13.1886381665664,13.1886381665664,0,0.0,1.0
2019-05-01,14.79,14.79,14.79,14.79,0,13.1886381665664,13.1886381665664,13.1886381665664,13.1886381665664,0,0.0,1.0
2019-05-02,13.02,13.02,13.02,13.02,400,11.6102818748272,11.6102818748272,11.6102818748272,11.6102818748272,448.567920757524,0.0,1.0
2019-05-03,12.2438,12.2438,12.108,12.108,4830,10.9181235959301,10.9181235959301,10.7970271075582,10.7970271075582,5416.45764314707,0.0,1.0
2019-05-06,12.62,12.62,12.62,12.62,2400,11.2535911874285,11.2535911874285,11.2535911874285,11.2535911874285,2691.40752454514,0.0,1.0
2019-05-07,12.59,12.59,12.59,12.59,250,11.2268393858736,11.2268393858736,11.2268393858736,11.2268393858736,280.354950473453,0.0,1.0
2019-05-08,12.59,12.59,12.59,12.59,0,11.2268393858736,11.2268393858736,11.2268393858736,11.2268393858736,0,0.0,1.0
2019-05-09,12.5948,12.5948,12.5948,12.5948,6,11.2311196741224,11.2311196741224,11.2311196741224,11.2311196741224,6.72851881136285,0.0,1.0
2019-05-10,12.59,12.59,12.59,12.59,0,11.2268393858736,11.2268393858736,11.2268393858736,11.2268393858736,0,0.0,1.0
2019-05-13,12.6,12.8,12.6,12.8,650,11.2357566530586,11.4141019967579,11.2357566530586,11.4141019967579,728.922871230975,0.0,1.0
2019-05-14,12.6,12.6,12.6,12.6,0,11.2357566530586,11.2357566530586,11.2357566530586,11.2357566530586,0,0.0,1.0
2019-05-15,12.6,12.6,12.6,12.6,0,11.3053113371013,11.3053113371013,11.3053113371013,11.3053113371013,0,0.078,1.0
2019-05-16,12.92,12.92,12.92,12.92,2690,11.5924303551865,11.5924303551865,11.5924303551865,11.5924303551865,2998.05984898159,0.0,1.0
2019-05-17,12.92,12.92,12.92,12.92,0,11.5924303551865,11.5924303551865,11.5924303551865,11.5924303551865,0,0.0,1.0
2019-05-20,12.92,12.92,12.92,12.92,0,11.5924303551865,11.5924303551865,11.5924303551865,11.5924303551865,0,0.0,1.0
2019-05-21,12.92,12.92,12.92,12.92,0,11.5924303551865,11.5924303551865,11.5924303551865,11.5924303551865,0,0.0,1.0
2019-05-22,13.46,13.46,13.43,13.43,1800,12.0769436982051,12.0769436982051,12.0500262902596,12.0500262902596,2006.13670192077,0.0,1.0
2019-05-23,13.46,13.46,13.46,13.46,0,12.0769436982051,12.0769436982051,12.0769436982051,12.0769436982051,0,0.0,1.0
2019-05-24,13.46,13.46,13.46,13.46,0,12.0769436982051,12.0769436982051,12.0769436982051,12.0769436982051,0,0.0,1.0
2019-05-28,13.46,13.46,13.46,13.46,0,12.0769436982051,12.0769436982051,12.0769436982051,12.0769436982051,0,0.0,1.0
2019-05-29,13.46,13.46,13.46,13.46,0,12.0769436982051,12.0769436982051,12.0769436982051,12.0769436982051,0,0.0,1.0
2019-05-30,13.46,13.46,13.46,13.46,0,12.0769436982051,12.0769436982051,12.0769436982051,12.0769436982051,0,0.0,1.0
2019-05-31,13.4611,13.4611,13.4611,13.4611,886,12.0779306698297,12.0779306698297,12.0779306698297,12.0779306698297,987.465065501007,0.0,1.0
2019-06-03,12.2124,12.2161,12.2124,12.2161,310,10.9575384264457,10.9608582400924,10.9575384264457,10.9608582400924,345.501320886357,0.0,1.0
2019-06-05,12.21,12.21,12.21,12.21,0,10.9553850338101,10.9553850338101,10.9553850338101,10.9553850338101,0,0.0,1.0
2019-06-06,12.21,12.21,12.21,12.21,0,10.9553850338101,10.9553850338101,10.9553850338101,10.9553850338101,0,0.0,1.0
2019-06-07,12.2387,12.2387,12.2387,12.2387,724,10.9811360207446,10.9811360207446,10.9811360207446,10.9811360207446,806.912762328134,0.0,1.0
2019-06-10,12.1976,12.1976,12.19,12.19,4295,10.9442591718593,10.9442591718593,10.9374400951798,10.9374400951798,4786.86507486096,0.0,1.0
2019-06-11,12.2,12.2,12.2,12.2,0,10.9464125644949,10.9464125644949,10.9464125644949,10.9464125644949,0,0.0,1.0
2019-06-12,12.2,12.2,12.2,12.2,0,10.9464125644949,10.9464125644949,10.9464125644949,10.9464125644949,0,0.0,1.0
2019-06-13,12.0,12.0,12.0,12.0,148,10.7669631781918,10.7669631781918,10.7669631781918,10.7669631781918,164.949017713485,0.0,1.0
2019-06-14,12.0,12.0,12.0,12.0,5,10.7669631781918,10.7669631781918,10.7669631781918,10.7669631781918,5.5726019497799,0.0,1.0
2019-06-17,12.3,12.3,12.3,12.3,200,11.0361372576465,11.0361372576465,11.0361372576465,11.0361372576465,222.904077991198,0.0,1.0
2019-06-18,12.3,12.3,12.3,12.3,0,11.0361372576465,11.0361372576465,11.0361372576465,11.0361372576465,0,0.0,1.0
2019-06-20,12.804,12.8085,12.804,12.8085,1053,11.4883497111306,11.4923873223224,11.4883497111306,11.4923873223224,1173.58997062365,0.0,1.0
2019-06-21,12.64,12.64,12.64,12.64,1952,11.341201214362,11.341201214362,11.341201214362,11.341201214362,2175.54380119408,0.0,1.0
2019-06-24,12.64,12.64,12.64,12.64,0,11.341201214362,11.341201214362,11.341201214362,11.341201214362,0,0.0,1.0
2019-06-25,12.64,12.64,12.64,12.64,0,11.341201214362,11.341201214362,11.341201214362,11.341201214362,0,0.0,1.0
2019-06-26,12.64,12.64,12.64,12.64,0,11.341201214362,11.341201214362,11.341201214362,11.341201214362,0,0.0,1.0
2019-06-27,12.64,12.64,12.64,12.64,0,11.341201214362,11.341201214362,11.341201214362,11.341201214362,0,0.0,1.0
2019-06-28,13.02,13.02,13.02,13.02,720,11.682155048338,11.682155048338,11.682155048338,11.682155048338,802.454680768312,0.0,1.0
2019-07-01,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-02,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-03,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-05,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-08,13.0245,13.0245,13.0245,13.0245,11,11.6861926595299,11.6861926595299,11.6861926595299,11.6861926595299,12.2597242895158,0.0,1.0
2019-07-09,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-10,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-11,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-12,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-15,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-16,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-17,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-18,13.02,13.02,13.02,13.02,76,11.682155048338,11.682155048338,11.682155048338,11.682155048338,84.7035496366552,0.0,1.0
2019-07-19,13.02,13.02,13.02,13.02,0,11.682155048338,11.682155048338,11.682155048338,11.682155048338,0,0.0,1.0
2019-07-22,12.96,12.96,12.96,12.96,338,11.6283202324471,11.6283202324471,11.6283202324471,11.6283202324471,376.707891805123,0.0,1.0
2019-07-23,12.98,13.05,12.98,13.05,700,11.6462651710774,11.7090724562835,11.6462651710774,11.7090724562835,780.16427296919,0.0,1.0
2019-07-24,12.98,12.98,12.98,12.98,0,11.6462651710774,11.6462651710774,11.6462651710774,11.6462651710774,0,0.0,1.0
2019-07-25,12.6419,12.6419,12.6221,12.6221,600,11.3429059835319,11.3429059835319,11.3251404942878,11.3251404942878,668.712233973588,0.0,1.0
2019-07-26,12.64,12.64,12.64,12.64,0,11.341201214362,11.341201214362,11.341201214362,11.341201214362,0,0.0,1.0
2019-07-29,12.64,12.64,12.62,12.62,600,11.341201214362,11.341201214362,11.3232562757317,11.3232562757317,668.712233973589,0.0,1.0
2019-07-30,12.64,12.64,12.62,12.62,600,11.341201214362,11.341201214362,11.3232562757317,11.3232562757317,668.712233973589,0.0,1.0
2019-07-31,12.8017,12.8017,12.8017,12.8017,120,11.4862860431881,11.4862860431881,11.4862860431881,11.4862860431881,133.742446794718,0.0,1.0
2019-08-01,12.8,12.8,12.8,12.8,400,11.4847607234045,11.4847607234045,11.4847607234045,11.4847607234045,445.808155982395,0.0,1.0
2019-08-02,12.8,12.8,12.8,12.8,400,11.4847607234045,11.4847607234045,11.4847607234045,11.4847607234045,445.808155982395,0.0,1.0
2019-08-05,12.25,12.25,12.25,12.25,133,10.9912749110707,10.9912749110707,10.9912749110707,10.9912749110707,148.231211864147,0.0,1.0
2019-08-06,12.25,12.25,12.25,12.25,100,10.9912749110707,10.9912749110707,10.9912749110707,10.9912749110707,111.452038995599,0.0,1.0
2019-08-07,12.25,12.25,12.25,12.25,100,10.9912749110707,10.9912749110707,10.9912749110707,10.9912749110707,111.452038995599,0.0,1.0
2019-08-08,12.25,12.25,12.25,12.25,0,10.9912749110707,10.9912749110707,10.9912749110707,10.9912749110707,0,0.0,1.0
2019-08-09,12.25,12.25,12.25,12.25,100,10.9912749110707,10.9912749110707,10.9912749110707,10.9912749110707,111.452038995599,0.0,1.0
2019-08-12,12.25,12.25,12.25,12.25,100,10.9912749110707,10.9912749110707,10.9912749110707,10.9912749110707,111.452038995599,0.0,1.0
2019-08-13,12.25,12.25,12.25,12.25,100,10.9912749110707,10.9912749110707,10.9912749110707,10.9912749110707,111.452038995599,0.0,1.0
2019-08-14,12.25,12.25,12.25,12.25,100,10.9912749110707,10.9912749110707,10.9912749110707,10.9912749110707,111.452038995599,0.0,1.0
2019-08-15,12.25,12.25,12.25,12.25,99,10.9912749110707,10.9912749110707,10.9912749110707,10.9912749110707,110.337518605643,0.0,1.0
2019-08-19,12.25,12.25,12.25,12.25,0,10.9912749110707,10.9912749110707,10.9912749110707,10.9912749110707,0,0.0,1.0
2019-08-20,9.6,9.6,9.6,9.6,299,8.6135705425534,8.6135705425534,8.6135705425534,8.6135705425534,333.241596596839,0.0,1.0
2019-08-21,9.8,9.8,9.77,9.77,675,8.86390243644636,8.86390243644636,8.83676804123275,8.83676804123275,746.285289964454,0.079,1.0
2019-08-22,9.44,9.44,9.44,9.44,5501,8.53828969388302,8.53828969388302,8.53828969388302,8.53828969388302,6081.94871125106,0.0,1.0
2019-08-23,9.14,9.14,9.14,9.14,11061,8.26694574174691,8.26694574174691,8.26694574174691,8.26694574174691,12229.1282848842,0.0,1.0
2019-08-26,9.14,9.14,9.14,9.14,0,8.26694574174691,8.26694574174691,8.26694574174691,8.26694574174691,0,0.0,1.0
2019-08-27,9.14,9.14,9.14,9.14,0,8.26694574174691,8.26694574174691,8.26694574174691,8.26694574174691,0,0.0,1.0
2019-08-28,9.06,9.06,9.03,9.03,1000,8.19458735451061,8.19458735451061,8.167452959297,8.167452959297,1105.60783698438,0.0,1.0
2019-08-29,9.06,9.06,9.06,9.06,0,8.19458735451061,8.19458735451061,8.19458735451061,8.19458735451061,0,0.0,1.0
2019-08-30,9.15,9.16,9.15,9.16,900,8.27599054015145,8.28503533855599,8.27599054015145,8.28503533855599,995.047053285938,0.0,1.0
2019-09-03,9.17,9.17,8.98,9.06,1050,8.29408013696052,8.29408013696052,8.12222896727432,8.19458735451061,1160.8882288336,0.0,1.0
2019-09-04,9.28,9.28,9.27,9.27,300,8.39357291941043,8.39357291941043,8.38452812100589,8.38452812100589,331.682351095313,0.0,1.0
2019-09-05,9.53,9.53,9.53,9.53,500,8.61969287952386,8.61969287952386,8.61969287952386,8.61969287952386,552.803918492188,0.0,1.0
2019-09-06,9.6,9.6,9.49,9.49,2100,8.68300646835562,8.68300646835562,8.58351368590571,8.58351368590571,2321.77645766719,0.0,1.0
2019-09-09,9.6,9.6,9.6,9.6,0,8.68300646835562,8.68300646835562,8.68300646835562,8.68300646835562,0,0.0,1.0
2019-09-10,9.6,9.6,9.6,9.6,0,8.68300646835562,8.68300646835562,8.68300646835562,8.68300646835562,0,0.0,1.0
2019-09-11,9.9,9.9,9.9,9.9,4298,8.95435042049173,8.95435042049173,8.95435042049173,8.95435042049173,4751.90248335885,0.0,1.0
2019-09-12,9.9,9.9,9.9,9.9,0,8.95435042049173,8.95435042049173,8.95435042049173,8.95435042049173,0,0.0,1.0
2019-09-13,9.9,9.9,9.9,9.9,0,8.95435042049173,8.95435042049173,8.95435042049173,8.95435042049173,0,0.0,1.0
2019-09-16,9.8,9.8,9.8,9.8,300,8.86390243644636,8.86390243644636,8.86390243644636,8.86390243644636,331.682351095313,0.0,1.0
2019-09-17,9.82,9.82,9.82,9.82,2050,8.88199203325543,8.88199203325543,8.88199203325543,8.88199203325543,2266.49606581797,0.0,1.0
2019-09-18,9.51,9.51,9.51,9.51,250,8.60160328271478,8.60160328271478,8.60160328271478,8.60160328271478,276.401959246094,0.0,1.0
2019-09-19,9.6,9.6,9.6,9.6,1000,8.68300646835562,8.68300646835562,8.68300646835562,8.68300646835562,1105.60783698438,0.0,1.0
2019-09-20,9.6,9.6,9.6,9.6,50,8.68300646835562,8.68300646835562,8.68300646835562,8.68300646835562,55.2803918492188,0.0,1.0
2019-09-23,9.6,9.6,9.6,9.6,0,8.68300646835562,8.68300646835562,8.68300646835562,8.68300646835562,0,0.0,1.0
2019-09-24,9.6,9.6,9.6,9.6,0,8.68300646835562,8.68300646835562,8.68300646835562,8.68300646835562,0,0.0,1.0
2019-09-25,9.6,9.6,9.6,9.6,0,8.68300646835562,8.68300646835562,8.68300646835562,8.68300646835562,0,0.0,1.0
2019-09-26,9.1913,9.2045,9.1913,9.2045,2390,8.31334555756219,8.32528469145617,8.31334555756219,8.32528469145617,2642.40273039266,0.0,1.0
2019-09-27,8.92,9.25,8.92,9.23,1100,8.06796017684709,8.36643852419682,8.06796017684709,8.34834892738774,1216.16862068281,0.0,1.0
2019-09-30,8.87,8.87,8.85,8.85,1048,8.02273618482441,8.02273618482441,8.00464658801534,8.00464658801534,1158.67701315963,0.0,1.0
2019-10-01,8.87,8.87,8.87,8.87,0,8.02273618482441,8.02273618482441,8.02273618482441,8.02273618482441,0,0.0,1.0
2019-10-02,8.8682,8.8682,8.8682,8.8682,25,8.02110812111159,8.02110812111159,8.02110812111159,8.02110812111159,27.6401959246094,0.0,1.0
2019-10-03,8.87,8.87,8.87,8.87,0,8.02273618482441,8.02273618482441,8.02273618482441,8.02273618482441,0,0.0,1.0
2019-10-04,8.3418,8.3418,8.3418,8.3418,145,7.54498993309676,7.54498993309676,7.54498993309676,7.54498993309676,160.313136362734,0.0,1.0
2019-10-07,8.13,8.13,8.13,8.13,1000,7.35342110288866,7.35342110288866,7.35342110288866,7.35342110288866,1105.60783698438,0.0,1.0
2019-10-08,8.13,8.13,8.13,8.13,0,7.35342110288866,7.35342110288866,7.35342110288866,7.35342110288866,0,0.0,1.0
2019-10-09,8.13,8.13,8.13,8.13,0,7.35342110288866,7.35342110288866,7.35342110288866,7.35342110288866,0,0.0,1.0
2019-10-10,8.13,8.13,8.13,8.13,0,7.35342110288866,7.35342110288866,7.35342110288866,7.35342110288866,0,0.0,1.0
2019-10-11,8.38,8.39,8.12,8.38,4600,7.57954106300209,7.58858586140663,7.34437630448413,7.57954106300209,5085.79605012813,0.0,1.0
2019-10-14,8.38,8.38,8.38,8.38,0,7.57954106300209,7.57954106300209,7.57954106300209,7.57954106300209,0,0.0,1.0
2019-10-15,8.38,8.38,8.38,8.38,0,7.57954106300209,7.57954106300209,7.57954106300209,7.57954106300209,0,0.0,1.0
2019-10-16,8.37,8.37,8.37,8.37,1000,7.57049626459755,7.57049626459755,7.57049626459755,7.57049626459755,1105.60783698438,0.0,1.0
2019-10-17,8.25,8.25,8.25,8.25,633,7.46195868374311,7.46195868374311,7.46195868374311,7.46195868374311,699.84976081111,0.0,1.0
2019-10-18,8.25,8.25,8.25,8.25,5,7.46195868374311,7.46195868374311,7.46195868374311,7.46195868374311,5.52803918492188,0.0,1.0
2019-10-21,8.25,8.25,8.25,8.25,0,7.46195868374311,7.46195868374311,7.46195868374311,7.46195868374311,0,0.0,1.0
2019-10-22,8.0,8.0,8.0,8.0,1450,7.23583872362968,7.23583872362968,7.23583872362968,7.23583872362968,1603.13136362735,0.0,1.0
2019-10-23,7.99,7.99,7.99,7.99,200,7.22679392522514,7.22679392522514,7.22679392522514,7.22679392522514,221.121567396875,0.0,1.0
2019-10-24,7.99,7.99,7.99,7.99,0,7.22679392522514,7.22679392522514,7.22679392522514,7.22679392522514,0,0.0,1.0
2019-10-25,7.99,7.99,7.99,7.99,0,7.22679392522514,7.22679392522514,7.22679392522514,7.22679392522514,0,0.0,1.0
2019-10-28,8.22,8.22,8.22,8.22,500,7.4348242885295,7.4348242885295,7.4348242885295,7.4348242885295,552.803918492188,0.0,1.0
2019-10-29,8.22,8.22,8.22,8.22,0,7.4348242885295,7.4348242885295,7.4348242885295,7.4348242885295,0,0.0,1.0
2019-10-30,8.1,8.1,8.1,8.1,600,7.32628670767505,7.32628670767505,7.32628670767505,7.32628670767505,663.364702190626,0.0,1.0
2019-10-31,8.5,8.5,8.5,8.5,300,7.68807864385654,7.68807864385654,7.68807864385654,7.68807864385654,331.682351095313,0.0,1.0
2019-11-01,7.8872,7.9174,7.8872,7.9174,2793,7.1338133976265,7.1611286888082,7.1338133976265,7.1611286888082,3087.96268869736,0.0,1.0
2019-11-04,8.3,8.3,8.18,8.18,3400,7.50718267576579,7.50718267576579,7.39864509491135,7.39864509491135,3759.06664574688,0.0,1.0
2019-11-05,8.37,8.37,8.37,8.37,260,7.57049626459755,7.57049626459755,7.57049626459755,7.57049626459755,287.458037615938,0.0,1.0
2019-11-06,8.37,8.37,8.37,8.37,0,7.57049626459755,7.57049626459755,7.57049626459755,7.57049626459755,0,0.0,1.0
2019-11-07,8.37,8.38,8.37,8.38,4484,7.57049626459755,7.57954106300209,7.57049626459755,7.57954106300209,4957.54554103794,0.0,1.0
2019-11-08,8.37,8.37,8.37,8.37,0,7.57049626459755,7.57049626459755,7.57049626459755,7.57049626459755,0,0.0,1.0
2019-11-11,8.72,8.72,8.72,8.72,850,7.88706420875635,7.88706420875635,7.88706420875635,7.88706420875635,939.76666143672,0.0,1.0
2019-11-12,8.9,8.95,8.9,8.95,1200,8.04987058003802,8.09509457206071,8.04987058003802,8.09509457206071,1326.72940438125,0.0,1.0
2019-11-13,9.75,9.75,9.75,9.75,100,8.81867844442367,8.81867844442367,8.81867844442367,8.81867844442367,110.560783698438,0.0,1.0
2019-11-14,9.07,9.15,9.07,9.15,2064,8.20363215291515,8.27599054015145,8.20363215291515,8.27599054015145,2281.97457553575,0.0,1.0
2019-11-15,9.07,9.07,9.07,9.07,0,8.20363215291515,8.20363215291515,8.20363215291515,8.20363215291515,0,0.0,1.0
2019-11-18,8.86,8.86,8.86,8.86,313,8.01369138641987,8.01369138641987,8.01369138641987,8.01369138641987,346.05525297611,0.0,1.0
2019-11-19,8.86,8.86,8.86,8.86,0,8.01369138641987,8.01369138641987,8.01369138641987,8.01369138641987,0,0.0,1.0
2019-11-20,8.71,8.72,8.71,8.72,550,7.95670915647129,7.96584429901603,7.95670915647129,7.96584429901603,602.070517571178,0.087,1.0
2019-11-21,8.71,8.71,8.71,8.71,1,7.95670915647129,7.95670915647129,7.95670915647129,7.95670915647129,1.09467366831123,0.0,1.0
2019-11-22,8.71,8.71,8.71,8.71,0,7.95670915647129,7.95670915647129,7.95670915647129,7.95670915647129,0,0.0,1.0
2019-11-25,8.71,8.71,8.71,8.71,0,7.95670915647129,7.95670915647129,7.95670915647129,7.95670915647129,0,0.0,1.0
2019-11-26,8.71,8.71,8.71,8.71,0,7.95670915647129,7.95670915647129,7.95670915647129,7.95670915647129,0,0.0,1.0
2019-11-27,9.12,9.12,8.88,8.92,3549,8.33125000080576,8.33125000080576,8.11200657973192,8.1485471499109,3884.99684883656,0.0,1.0
2019-11-29,9.12,9.12,9.12,9.12,0,8.33125000080576,8.33125000080576,8.33125000080576,8.33125000080576,0,0.0,1.0
2019-12-02,9.0,9.0,9.0,9.0,3000,8.22162829026884,8.22162829026884,8.22162829026884,8.22162829026884,3284.0210049337,0.0,1.0
2019-12-03,9.0,9.0,9.0,9.0,0,8.22162829026884,8.22162829026884,8.22162829026884,8.22162829026884,0,0.0,1.0
2019-12-04,8.88,8.88,8.88,8.88,225,8.11200657973192,8.11200657973192,8.11200657973192,8.11200657973192,246.301575370027,0.0,1.0
2019-12-05,8.88,8.88,8.88,8.88,0,8.11200657973192,8.11200657973192,8.11200657973192,8.11200657973192,0,0.0,1.0
2019-12-06,8.88,8.88,8.88,8.88,0,8.11200657973192,8.11200657973192,8.11200657973192,8.11200657973192,0,0.0,1.0
2019-12-09,8.88,8.88,8.88,8.88,0,8.11200657973192,8.11200657973192,8.11200657973192,8.11200657973192,0,0.0,1.0
2019-12-10,8.88,8.88,8.88,8.88,0,8.11200657973192,8.11200657973192,8.11200657973192,8.11200657973192,0,0.0,1.0
2019-12-11,9.14,9.14,9.14,9.14,473,8.34952028589525,8.34952028589525,8.34952028589525,8.34952028589525,517.780645111213,0.0,1.0
2019-12-12,9.2,9.2,9.2,9.2,450,8.4043311411637,8.4043311411637,8.4043311411637,8.4043311411637,492.603150740055,0.0,1.0
2019-12-13,9.13,9.16,9.13,9.16,1806,8.3403851433505,8.36779057098473,8.3403851433505,8.36779057098473,1976.98064497009,0.0,1.0
2019-12-16,9.13,9.13,9.13,9.13,0,8.3403851433505,8.3403851433505,8.3403851433505,8.3403851433505,0,0.0,1.0
2019-12-17,9.13,9.13,9.13,9.13,0,8.3403851433505,8.3403851433505,8.3403851433505,8.3403851433505,0,0.0,1.0
2019-12-18,9.13,9.13,9.13,9.13,0,8.3403851433505,8.3403851433505,8.3403851433505,8.3403851433505,0,0.0,1.0
2019-12-19,9.1,9.1,9.0,9.0,14600,8.31297971571627,8.31297971571627,8.22162829026884,8.22162829026884,15982.235557344,0.0,1.0
2019-12-20,9.1,9.1,9.1,9.1,7524,8.31297971571627,8.31297971571627,8.31297971571627,8.31297971571627,8236.32468037371,0.0,1.0
2019-12-23,9.1,9.1,9.1,9.1,0,8.31297971571627,8.31297971571627,8.31297971571627,8.31297971571627,0,0.0,1.0
2019-12-24,8.8,9.3741,8.8,9.3159,3786,8.03892543937398,8.56337397286768,8.03892543937398,8.51020744325728,4144.43450822633,0.0,1.0
2019-12-26,8.8,8.8,8.8,8.8,0,8.03892543937398,8.03892543937398,8.03892543937398,8.03892543937398,0,0.0,1.0
2019-12-27,8.8,8.8,8.8,8.8,0,8.03892543937398,8.03892543937398,8.03892543937398,8.03892543937398,0,0.0,1.0
2019-12-30,9.34,9.34,9.3179,9.3369,1413,8.53222313679011,8.53222313679011,8.51203447176622,8.52939124260124,1546.77389332377,0.0,1.0
2019-12-31,9.41,9.41,9.41,9.41,991,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,1084.82160529643,0.0,1.0
2020-01-02,9.41,9.41,9.41,9.41,0,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,0,0.0,1.0
2020-01-03,9.41,9.41,9.41,9.41,0,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,0,0.0,1.0
2020-01-06,9.41,9.41,9.41,9.41,0,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,0,0.0,1.0
2020-01-07,9.41,9.41,9.41,9.41,0,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,0,0.0,1.0
2020-01-08,9.41,9.41,9.41,9.41,0,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,0,0.0,1.0
2020-01-09,9.41,9.41,9.41,9.41,0,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,0,0.0,1.0
2020-01-10,9.41,9.41,9.41,9.41,10,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,10.9467366831123,0.0,1.0
2020-01-13,9.41,9.41,9.41,9.41,0,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,0,0.0,1.0
2020-01-14,9.41,9.41,9.41,9.41,0,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,0,0.0,1.0
2020-01-15,9.41,9.41,9.41,9.41,0,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,0,0.0,1.0
2020-01-16,9.41,9.41,9.41,9.41,0,8.59616913460331,8.59616913460331,8.59616913460331,8.59616913460331,0,0.0,1.0
2020-01-17,8.7811,8.7811,8.7598,8.7598,1680,8.02166001996441,8.02166001996441,8.00220216634411,8.00220216634411,1839.05176276287,0.0,1.0
2020-01-21,8.78,8.78,8.78,8.78,0,8.02065515428449,8.02065515428449,8.02065515428449,8.02065515428449,0,0.0,1.0
2020-01-22,8.78,8.78,8.78,8.78,0,8.02065515428449,8.02065515428449,8.02065515428449,8.02065515428449,0,0.0,1.0
2020-01-23,8.78,8.78,8.78,8.78,0,8.02065515428449,8.02065515428449,8.02065515428449,8.02065515428449,0,0.0,1.0
2020-01-24,8.78,8.78,8.78,8.78,0,8.02065515428449,8.02065515428449,8.02065515428449,8.02065515428449,0,0.0,1.0
2020-01-27,8.78,8.78,8.78,8.78,0,8.02065515428449,8.02065515428449,8.02065515428449,8.02065515428449,0,0.0,1.0
2020-01-28,8.78,8.78,8.78,8.78,0,8.02065515428449,8.02065515428449,8.02065515428449,8.02065515428449,0,0.0,1.0
2020-01-29,8.78,8.78,8.78,8.78,0,8.02065515428449,8.02065515428449,8.02065515428449,8.02065515428449,0,0.0,1.0
2020-01-30,7.6941,7.6941,7.6941,7.6941,161,7.02867002535083,7.02867002535083,7.02867002535083,7.02867002535083,176.242460598109,0.0,1.0
2020-01-31,7.4868,7.5255,7.4868,7.5255,10600,6.83929852039831,6.87465152204646,6.83929852039831,6.87465152204646,11603.5408840991,0.0,1.0
2020-02-03,7.49,7.49,7.49,7.49,2500,6.84222176601262,6.84222176601262,6.84222176601262,6.84222176601262,2736.68417077808,0.0,1.0
2020-02-04,7.54,7.6,7.54,7.6,2458,6.88789747873634,6.9427083340048,6.88789747873634,6.9427083340048,2690.70787670901,0.0,1.0
2020-02-05,7.54,7.54,7.54,7.54,10277,6.88789747873634,6.88789747873634,6.88789747873634,6.88789747873634,11249.9612892345,0.0,1.0
2020-02-06,7.91,7.94,7.91,7.93,781,7.22589775289184,7.25330318052607,7.22589775289184,7.24416803798132,854.940134951072,0.0,1.0
2020-02-07,7.91,7.91,7.91,7.91,0,7.22589775289184,7.22589775289184,7.22589775289184,7.22589775289184,0,0.0,1.0
2020-02-10,7.9067,7.9067,7.9067,7.9067,15,7.22288315585207,7.22288315585207,7.22288315585207,7.22288315585207,16.4201050246685,0.0,1.0
2020-02-11,7.91,7.91,7.91,7.91,0,7.22589775289184,7.22589775289184,7.22589775289184,7.22589775289184,0,0.0,1.0
2020-02-12,7.91,7.91,7.91,7.91,0,7.22589775289184,7.22589775289184,7.22589775289184,7.22589775289184,0,0.0,1.0
2020-02-13,7.91,7.91,7.91,7.91,0,7.22589775289184,7.22589775289184,7.22589775289184,7.22589775289184,0,0.0,1.0
2020-02-14,7.91,7.91,7.91,7.91,0,7.22589775289184,7.22589775289184,7.22589775289184,7.22589775289184,0,0.0,1.0
2020-02-18,7.76,7.78,7.75,7.78,50959,7.08887061472069,7.10714089981018,7.07973547217595,7.10714089981018,55783.4754634721,0.0,1.0
2020-02-19,7.77,7.86,6.0,7.8,46610,7.09800575726543,7.18022204016812,5.48108552684589,7.12541118489966,51022.7396799866,0.0,1.0
2020-02-20,7.77,7.77,7.6,7.75,7825,7.09800575726543,7.09800575726543,6.9427083340048,7.07973547217595,8565.8214545354,0.0,1.0
2020-02-21,6.458,6.458,6.458,6.458,402,5.89947505539513,5.89947505539513,5.89947505539513,5.89947505539513,440.058814661116,0.0,1.0
2020-02-24,6.36,6.36,6.36,6.36,110,5.80995065845665,5.80995065845665,5.80995065845665,5.80995065845665,120.414103514236,0.0,1.0
2020-02-25,6.36,6.36,6.36,6.36,0,5.80995065845665,5.80995065845665,5.80995065845665,5.80995065845665,0,0.0,1.0
2020-02-26,6.36,6.36,6.36,6.36,0,5.80995065845665,5.80995065845665,5.80995065845665,5.80995065845665,0,0.0,1.0
2020-02-27,5.09,5.09,5.09,5.09,2283,4.64978755527427,4.64978755527427,4.64978755527427,4.64978755527427,2499.13998475454,0.0,1.0
2020-02-28,5.53,5.53,5.53,5.53,6000,5.05173382724297,5.05173382724297,5.05173382724297,5.05173382724297,6568.04200986739,0.0,1.0
2020-03-02,5.53,5.53,5.53,5.53,0,5.05173382724297,5.05173382724297,5.05173382724297,5.05173382724297,0,0.0,1.0
2020-03-03,5.41,5.96,5.41,5.96,600,4.94211211670605,5.44454495666692,4.94211211670605,5.44454495666692,656.804200986739,0.0,1.0
2020-03-04,5.45,5.45,5.45,5.45,1000,4.97865268688502,4.97865268688502,4.97865268688502,4.97865268688502,1094.67366831123,0.0,1.0
2020-03-05,5.45,5.45,5.45,5.45,0,4.97865268688502,4.97865268688502,4.97865268688502,4.97865268688502,0,0.0,1.0
2020-03-06,5.45,5.45,5.45,5.45,0,4.97865268688502,4.97865268688502,4.97865268688502,4.97865268688502,0,0.0,1.0
2020-03-09,4.4,4.4,4.4,4.4,240,4.01946271968699,4.01946271968699,4.01946271968699,4.01946271968699,262.721680394696,0.0,1.0
2020-03-10,4.4,4.4,4.4,4.4,8,4.01946271968699,4.01946271968699,4.01946271968699,4.01946271968699,8.75738934648986,0.0,1.0
2020-03-11,4.4,4.4,4.4,4.4,0,4.09619791706283,4.09619791706283,4.09619791706283,4.09619791706283,0,0.084,1.0
2020-03-12,4.4,4.4,4.4,4.4,0,4.09619791706283,4.09619791706283,4.09619791706283,4.09619791706283,0,0.0,1.0
2020-03-13,4.4,4.4,4.4,4.4,0,4.09619791706283,4.09619791706283,4.09619791706283,4.09619791706283,0,0.0,1.0
2020-03-16,4.3132,4.3132,4.3132,4.3132,73,4.01539110360805,4.01539110360805,4.01539110360805,4.01539110360805,78.4141798085566,0.0,1.0
2020-03-17,4.4,4.4,4.4,4.4,0,4.09619791706283,4.09619791706283,4.09619791706283,4.09619791706283,0,0.0,1.0
2020-03-18,4.4,4.4,4.4,4.4,0,4.09619791706283,4.09619791706283,4.09619791706283,4.09619791706283,0,0.0,1.0
2020-03-19,4.4,4.4,4.4,4.4,0,4.09619791706283,4.09619791706283,4.09619791706283,4.09619791706283,0,0.0,1.0
2020-03-20,4.0,4.6,4.0,4.6,250,3.72381628823894,4.28238873147478,3.72381628823894,4.28238873147478,268.541711673139,0.0,1.0
2020-03-23,3.76,3.82,3.76,3.82,2380,3.5003873109446,3.55624455526818,3.5003873109446,3.55624455526818,2556.51709512829,0.0,1.0
2020-03-24,3.76,3.76,3.76,3.76,0,3.5003873109446,3.5003873109446,3.5003873109446,3.5003873109446,0,0.0,1.0
2020-03-25,3.76,3.76,3.76,3.76,0,3.5003873109446,3.5003873109446,3.5003873109446,3.5003873109446,0,0.0,1.0
2020-03-26,3.76,3.76,3.76,3.76,0,3.5003873109446,3.5003873109446,3.5003873109446,3.5003873109446,0,0.0,1.0
2020-03-27,3.7625,3.7625,3.7625,3.7625,26,3.50271469612475,3.50271469612475,3.50271469612475,3.50271469612475,27.9283380140065,0.0,1.0
2020-03-30,3.76,3.76,3.76,3.76,0,3.5003873109446,3.5003873109446,3.5003873109446,3.5003873109446,0,0.0,1.0
2020-03-31,3.76,3.76,3.76,3.76,0,3.5003873109446,3.5003873109446,3.5003873109446,3.5003873109446,0,0.0,1.0
2020-04-01,4.01,4.01,4.01,4.01,100,3.73312582895953,3.73312582895953,3.73312582895953,3.73312582895953,107.416684669256,0.0,1.0
2020-04-02,4.33,4.33,4.33,4.33,1000,4.03103113201865,4.03103113201865,4.03103113201865,4.03103113201865,1074.16684669256,0.0,1.0
2020-04-03,4.33,4.33,4.33,4.33,0,4.03103113201865,4.03103113201865,4.03103113201865,4.03103113201865,0,0.0,1.0
2020-04-06,4.33,4.33,4.33,4.33,0,4.03103113201865,4.03103113201865,4.03103113201865,4.03103113201865,0,0.0,1.0
2020-04-07,4.12,4.12,4.12,4.12,100,3.83553077688611,3.83553077688611,3.83553077688611,3.83553077688611,107.416684669256,0.0,1.0
2020-04-08,3.96,4.11,3.93,4.11,4810,3.68657812535655,3.82622123616551,3.65864950319476,3.82622123616551,5166.74253259119,0.0,1.0
2020-04-09,3.96,3.96,3.96,3.96,0,3.68657812535655,3.68657812535655,3.68657812535655,3.68657812535655,0,0.0,1.0
2020-04-13,4.19,4.34,4.19,4.34,911,3.90069756193029,4.04034067273925,3.90069756193029,4.04034067273925,978.565997336918,0.0,1.0
2020-04-14,3.87,3.96,3.87,3.96,983,3.60279225887117,3.68657812535655,3.60279225887117,3.68657812535655,1055.90601029878,0.0,1.0
2020-04-15,3.48,3.48,3.48,3.48,200,3.23972017076788,3.23972017076788,3.23972017076788,3.23972017076788,214.833369338511,0.0,1.0
2020-04-16,3.1,3.1,3.1,3.1,250,2.88595762338518,2.88595762338518,2.88595762338518,2.88595762338518,268.541711673139,0.0,1.0
2020-04-17,3.1,3.1,3.1,3.1,0,2.88595762338518,2.88595762338518,2.88595762338518,2.88595762338518,0,0.0,1.0
2020-04-20,3.1,3.1,3.1,3.1,0,2.88595762338518,2.88595762338518,2.88595762338518,2.88595762338518,0,0.0,1.0
2020-04-21,3.0,3.13,3.0,3.13,300,2.7928622161792,2.91388624554697,2.7928622161792,2.91388624554697,322.250054007767,0.0,1.0
2020-04-22,3.25,3.25,3.25,3.25,400,3.02560073419414,3.02560073419414,3.02560073419414,3.02560073419414,429.666738677022,0.0,1.0
2020-04-23,3.67,3.72,3.67,3.69,2250,3.41660144445922,3.46314914806221,3.41660144445922,3.43522052590042,2416.87540505826,0.0,1.0
2020-04-24,3.67,3.67,3.67,3.67,0,3.41660144445922,3.41660144445922,3.41660144445922,3.41660144445922,0,0.0,1.0
2020-04-27,3.36,3.36,3.36,3.36,188,3.12800568212071,3.12800568212071,3.12800568212071,3.12800568212071,201.943367178201,0.0,1.0
2020-04-28,3.52,3.52,3.52,3.52,102,3.27695833365026,3.27695833365026,3.27695833365026,3.27695833365026,109.565018362641,0.0,1.0
2020-04-29,3.52,3.52,3.52,3.52,1,3.27695833365026,3.27695833365026,3.27695833365026,3.27695833365026,1.07416684669256,0.0,1.0
2020-04-30,3.52,3.52,3.52,3.52,4,3.27695833365026,3.27695833365026,3.27695833365026,3.27695833365026,4.29666738677023,0.0,1.0
2020-05-01,3.52,3.52,3.52,3.52,0,3.27695833365026,3.27695833365026,3.27695833365026,3.27695833365026,0,0.0,1.0
2020-05-04,3.65,3.65,3.58,3.58,1501,3.39798236301803,3.39798236301803,3.33281557797385,3.33281557797385,1612.32443688553,0.0,1.0
2020-05-05,3.79,3.79,3.79,3.79,200,3.52831593310639,3.52831593310639,3.52831593310639,3.52831593310639,214.833369338512,0.0,1.0
2020-05-06,3.79,3.79,3.79,3.79,0,3.52831593310639,3.52831593310639,3.52831593310639,3.52831593310639,0,0.0,1.0
2020-05-07,3.79,3.79,3.79,3.79,0,3.52831593310639,3.52831593310639,3.52831593310639,3.52831593310639,0,0.0,1.0
2020-05-08,3.79,3.79,3.79,3.79,0,3.52831593310639,3.52831593310639,3.52831593310639,3.52831593310639,0,0.0,1.0
2020-05-11,4.24,4.27,4.24,4.27,1740,3.94724526553327,3.97517388769507,3.94724526553327,3.97517388769507,1869.05031324505,0.0,1.0
2020-05-12,4.21,4.24,4.21,4.22,2800,3.91931664337148,3.94724526553327,3.91931664337148,3.92862618409208,3007.66717073916,0.0,1.0
2020-05-13,4.21,4.21,4.21,4.21,0,3.93235000038032,3.93235000038032,3.93235000038032,3.93235000038032,0,0.014,1.0
2020-05-14,4.1924,4.1924,4.1924,4.1924,10,3.91591072246899,3.91591072246899,3.91591072246899,3.91591072246899,10.7060663460598,0.0,1.0
2020-05-15,4.21,4.21,4.21,4.21,5,3.93235000038032,3.93235000038032,3.93235000038032,3.93235000038032,5.3530331730299,0.0,1.0
2020-05-18,4.21,4.21,4.21,4.21,0,3.93235000038032,3.93235000038032,3.93235000038032,3.93235000038032,0,0.0,1.0
2020-05-19,4.21,4.21,4.21,4.21,10,3.93235000038032,3.93235000038032,3.93235000038032,3.93235000038032,10.7060663460598,0.0,1.0
2020-05-20,4.21,4.21,4.21,4.21,15,3.93235000038032,3.93235000038032,3.93235000038032,3.93235000038032,16.0590995190897,0.0,1.0
2020-05-21,4.21,4.21,4.21,4.21,52,3.93235000038032,3.93235000038032,3.93235000038032,3.93235000038032,55.671544999511,0.0,1.0
2020-05-22,3.5305,3.5463,3.5305,3.5463,300,3.29766310601965,3.31242109414459,3.29766310601965,3.31242109414459,321.181990381794,0.0,1.0
2020-05-26,3.86,3.86,3.86,3.86,165,3.6054325419164,3.6054325419164,3.6054325419164,3.6054325419164,176.650094709987,0.0,1.0
2020-05-27,3.86,3.86,3.86,3.86,896,3.6054325419164,3.6054325419164,3.6054325419164,3.6054325419164,959.263544606958,0.0,1.0
2020-05-28,4.02,4.02,3.94,3.94,7829,3.75488052292847,3.75488052292847,3.68015653242244,3.68015653242244,8381.77934233023,0.0,1.0
2020-05-29,4.05,4.05,3.88,3.88,41270,3.78290201936824,3.78290201936824,3.62411353954291,3.62411353954291,44183.9358101888,0.0,1.0
2020-06-01,4.0,4.07,4.0,4.06,28688,3.73619952530197,3.80158301699475,3.73619952530197,3.79224251818149,30713.5631335763,0.0,1.0
2020-06-02,4.0,4.0,4.0,4.0,10,3.73619952530197,3.73619952530197,3.73619952530197,3.73619952530197,10.7060663460598,0.0,1.0
2020-06-03,4.16,4.21,4.16,4.21,3810,3.88564750631404,3.93235000038032,3.88564750631404,3.93235000038032,4079.01127784879,0.0,1.0
2020-06-04,4.11,4.28,4.08,4.28,2717,3.83894501224777,3.9977334920731,3.810923515808,3.9977334920731,2908.83822622445,0.0,1.0
2020-06-05,4.64,4.64,4.64,4.64,200,4.33399144935028,4.33399144935028,4.33399144935028,4.33399144935028,214.121326921196,0.0,1.0
2020-06-08,4.83,5.09,4.76,5.04,23591,4.51146092680212,4.75431389594675,4.44607743510934,4.70761140188048,25256.6811169897,0.0,1.0
2020-06-09,5.02,5.02,5.02,5.02,500,4.68893040425397,4.68893040425397,4.68893040425397,4.68893040425397,535.30331730299,0.0,1.0
2020-06-10,5.02,5.02,5.02,5.02,0,4.68893040425397,4.68893040425397,4.68893040425397,4.68893040425397,0,0.0,1.0
2020-06-11,4.32,4.3224,4.25,4.25,5465,4.03509548732612,4.0373372070413,3.96971199563334,3.96971199563334,5850.86525812169,0.0,1.0
2020-06-12,4.16,4.16,4.15,4.15,1000,3.88564750631404,3.88564750631404,3.87630700750079,3.87630700750079,1070.60663460598,0.0,1.0
2020-06-15,4.16,4.16,4.16,4.16,0,3.88564750631404,3.88564750631404,3.88564750631404,3.88564750631404,0,0.0,1.0
2020-06-16,4.16,4.16,4.15,4.15,5,3.88564750631404,3.88564750631404,3.87630700750079,3.87630700750079,5.35303317302991,0.0,1.0
2020-06-17,4.2,4.2,4.2,4.2,100,3.92300950156706,3.92300950156706,3.92300950156706,3.92300950156706,107.060663460598,0.0,1.0
2020-06-18,3.86,4.0,3.86,4.0,1200,3.6054325419164,3.73619952530197,3.6054325419164,3.73619952530197,1284.72796152718,0.0,1.0
2020-06-19,3.91,3.91,3.91,3.91,210,3.65213503598267,3.65213503598267,3.65213503598267,3.65213503598267,224.827393267256,0.0,1.0
2020-06-22,3.91,3.91,3.91,3.91,10,3.65213503598267,3.65213503598267,3.65213503598267,3.65213503598267,10.7060663460598,0.0,1.0
2020-06-23,3.91,3.91,3.91,3.91,0,3.65213503598267,3.65213503598267,3.65213503598267,3.65213503598267,0,0.0,1.0
2020-06-24,3.91,3.91,3.91,3.91,0,3.65213503598267,3.65213503598267,3.65213503598267,3.65213503598267,0,0.0,1.0
2020-06-25,3.84,3.84,3.84,3.84,200,3.58675154428989,3.58675154428989,3.58675154428989,3.58675154428989,214.121326921196,0.0,1.0
2020-06-26,3.72,3.72,3.72,3.72,100,3.47466555853083,3.47466555853083,3.47466555853083,3.47466555853083,107.060663460598,0.0,1.0
2020-06-29,3.85,3.85,3.85,3.85,162,3.59609204310314,3.59609204310314,3.59609204310314,3.59609204310314,173.438274806169,0.0,1.0
2020-06-30,3.75,3.81,3.75,3.81,1210,3.50268705497059,3.55873004785012,3.50268705497059,3.55873004785012,1295.43402787324,0.0,1.0
2020-07-01,3.75,3.75,3.75,3.75,50,3.50268705497059,3.50268705497059,3.50268705497059,3.50268705497059,53.5303317302991,0.0,1.0
2020-07-02,3.75,3.75,3.75,3.75,0,3.50268705497059,3.50268705497059,3.50268705497059,3.50268705497059,0,0.0,1.0
2020-07-06,3.98,3.98,3.98,3.98,117,3.71751852767546,3.71751852767546,3.71751852767546,3.71751852767546,125.2609762489,0.0,1.0
2020-07-07,4.05,4.05,4.03,4.03,500,3.78290201936824,3.78290201936824,3.76422102174173,3.76422102174173,535.30331730299,0.0,1.0
2020-07-08,4.05,4.05,4.05,4.05,0,3.78290201936824,3.78290201936824,3.78290201936824,3.78290201936824,0,0.0,1.0
2020-07-09,3.89,3.89,3.89,3.89,400,3.63345403835616,3.63345403835616,3.63345403835616,3.63345403835616,428.242653842392,0.0,1.0
2020-07-10,3.89,3.89,3.89,3.89,0,3.63345403835616,3.63345403835616,3.63345403835616,3.63345403835616,0,0.0,1.0
2020-07-13,3.79,3.79,3.78,3.78,390,3.54004905022361,3.54004905022361,3.53070855141036,3.53070855141036,417.536587496333,0.0,1.0
2020-07-14,3.79,3.79,3.79,3.79,0,3.54004905022361,3.54004905022361,3.54004905022361,3.54004905022361,0,0.0,1.0
2020-07-15,3.79,3.79,3.79,3.79,0,3.54004905022361,3.54004905022361,3.54004905022361,3.54004905022361,0,0.0,1.0
2020-07-16,3.79,3.79,3.79,3.79,0,3.54004905022361,3.54004905022361,3.54004905022361,3.54004905022361,0,0.0,1.0
2020-07-17,3.7862,3.7862,3.7862,3.7862,84,3.53649966067458,3.53649966067458,3.53649966067458,3.53649966067458,89.9309573069023,0.0,1.0
2020-07-20,3.79,3.79,3.79,3.79,0,3.54004905022361,3.54004905022361,3.54004905022361,3.54004905022361,0,0.0,1.0
2020-07-21,3.79,3.79,3.79,3.79,0,3.54004905022361,3.54004905022361,3.54004905022361,3.54004905022361,0,0.0,1.0
2020-07-22,3.84643,3.84643,3.84643,3.84643,150,3.59275748502681,3.59275748502681,3.59275748502681,3.59275748502681,160.590995190897,0.0,1.0
2020-07-23,3.794655,3.8266,3.794655,3.8266,2140,3.54439705242118,3.57423527588012,3.54439705242118,3.57423527588012,2291.0981980568,0.0,1.0
2020-07-24,3.75,3.75,3.75,3.75,100,3.50268705497059,3.50268705497059,3.50268705497059,3.50268705497059,107.060663460598,0.0,1.0
2020-07-27,3.75776,3.75778,3.75776,3.75778,2500,3.50993528204968,3.5099539630473,3.50993528204968,3.5099539630473,2676.51658651495,0.0,1.0
2020-07-28,3.7483,3.7483,3.7483,3.7483,100,3.50109917017234,3.50109917017234,3.50109917017234,3.50109917017234,107.060663460598,0.0,1.0
2020-07-29,3.7483,3.7483,3.7483,3.7483,0,3.50109917017234,3.50109917017234,3.50109917017234,3.50109917017234,0,0.0,1.0
2020-07-30,3.7483,3.7483,3.7483,3.7483,0,3.50109917017234,3.50109917017234,3.50109917017234,3.50109917017234,0,0.0,1.0
2020-07-31,3.75,3.75,3.6,3.6,332,3.50268705497059,3.50268705497059,3.36257957277177,3.36257957277177,355.441402689186,0.0,1.0
2020-08-03,3.74607,3.74607,3.74607,3.74607,0,3.49901623893698,3.49901623893698,3.49901623893698,3.49901623893698,0,0.0,1.0
2020-08-04,3.74607,3.74607,3.74607,3.74607,0,3.49901623893698,3.49901623893698,3.49901623893698,3.49901623893698,0,0.0,1.0
2020-08-05,3.74607,3.74607,3.74607,3.74607,0,3.49901623893698,3.49901623893698,3.49901623893698,3.49901623893698,0,0.0,1.0
2020-08-06,4.0,4.0,4.0,4.0,1350,3.73619952530197,3.73619952530197,3.73619952530197,3.73619952530197,1445.31895671807,0.0,1.0
2020-08-07,4.0,4.0,4.0,4.0,0,3.73619952530197,3.73619952530197,3.73619952530197,3.73619952530197,0,0.0,1.0
2020-08-10,3.9799,4.00162,3.87,3.87,7215,3.71742512268732,3.73771268610971,3.61477304072965,3.61477304072965,7724.42686868216,0.0,1.0
2020-08-11,4.1061,4.35,4.1061,4.35,2600,3.8353022177106,4.06311698376589,3.8353022177106,4.06311698376589,2783.57724997555,0.0,1.0
2020-08-12,4.1,4.15,4.1,4.15,10200,3.82960451343451,3.87630700750079,3.82960451343451,3.87630700750079,10920.187672981,0.0,1.0
2020-08-13,4.1,4.1,4.1,4.1,0,3.82960451343451,3.82960451343451,3.82960451343451,3.82960451343451,0,0.0,1.0
2020-08-14,4.1,4.1,4.1,4.1,189,3.82960451343451,3.82960451343451,3.82960451343451,3.82960451343451,202.344653940531,0.0,1.0
2020-08-17,4.5078,4.5078,4.5078,4.5078,1000,4.21051005503905,4.21051005503905,4.21051005503905,4.21051005503905,1070.60663460598,0.0,1.0
2020-08-18,4.51,4.51,4.51,4.51,0,4.21256496477797,4.21256496477797,4.21256496477797,4.21256496477797,0,0.0,1.0
2020-08-19,4.5078,4.5078,4.5078,4.5078,0,4.22452080325893,4.22452080325893,4.22452080325893,4.22452080325893,0,0.015,1.0
2020-08-20,4.61,4.61,4.61,4.61,1500,4.32029835019825,4.32029835019825,4.32029835019825,4.32029835019825,1600.58390404512,0.0,1.0
2020-08-21,4.75,4.75,4.5,4.63,3099,4.45150046929321,4.45150046929321,4.21721097090936,4.33904151006896,3306.80634575721,0.0,1.0
2020-08-24,4.69034,4.70737,4.65305,4.65305,3300,4.39558962339889,4.41154942402879,4.36064300181995,4.36064300181995,3521.28458889926,0.0,1.0
2020-08-25,4.69034,4.69034,4.69034,4.69034,0,4.39558962339889,4.39558962339889,4.39558962339889,4.39558962339889,0,0.0,1.0
2020-08-26,4.46,4.5,4.46,4.5,3500,4.17972465116794,4.21721097090936,4.17972465116794,4.21721097090936,3734.69577610528,0.0,1.0
2020-08-27,4.41774,4.42434,4.39858,4.39858,2093,4.14012035436113,4.14630559711847,4.12216440720499,4.12216440720499,2233.34807411096,0.0,1.0
2020-08-28,4.41774,4.41774,4.41774,4.41774,0,4.14012035436113,4.14012035436113,4.14012035436113,4.14012035436113,0,0.0,1.0
2020-08-31,4.5082,4.5082,4.4,4.4,2800,4.22489566645635,4.22489566645635,4.12349517155581,4.12349517155581,2987.75662088422,0.0,1.0
2020-09-01,4.5082,4.5082,4.5082,4.5082,0,4.22489566645635,4.22489566645635,4.22489566645635,4.22489566645635,0,0.0,1.0
2020-09-02,4.35,4.35,4.35,4.35,1000,4.07663727187904,4.07663727187904,4.07663727187904,4.07663727187904,1067.05593603008,0.0,1.0
2020-09-03,4.35,4.35,4.35,4.35,70,4.07663727187904,4.07663727187904,4.07663727187904,4.07663727187904,74.6939155221056,0.0,1.0
2020-09-04,4.1891,4.19293,4.1891,4.19293,300,3.9258485507192,3.92943786583444,3.9258485507192,3.92943786583444,320.116780809023,0.0,1.0
2020-09-08,4.1891,4.1891,4.1891,4.1891,0,3.9258485507192,3.9258485507192,3.9258485507192,3.9258485507192,0,0.0,1.0
2020-09-09,4.05,4.05,3.95916,3.95916,1000,3.79548987381842,3.79548987381842,3.71035844168566,3.71035844168566,1067.05593603008,0.0,1.0
2020-09-10,4.0942,4.0942,4.0942,4.0942,1000,3.83691225713268,3.83691225713268,3.83691225713268,3.83691225713268,1067.05593603008,0.0,1.0
2020-09-11,4.0942,4.0942,4.0942,4.0942,0,3.83691225713268,3.83691225713268,3.83691225713268,3.83691225713268,0,0.0,1.0
2020-09-14,4.12,4.12,4.12,4.12,200,3.8610909333659,3.8610909333659,3.8610909333659,3.8610909333659,213.411187206016,0.0,1.0
2020-09-15,4.12,4.12,4.12,4.12,0,3.8610909333659,3.8610909333659,3.8610909333659,3.8610909333659,0,0.0,1.0
2020-09-16,4.12,4.12,4.06,4.06,2015,3.8610909333659,3.8610909333659,3.80486145375377,3.80486145375377,2150.11771110061,0.0,1.0
2020-09-17,4.18,4.18,4.0686,4.0686,200,3.91732041297802,3.91732041297802,3.81292101249818,3.81292101249818,213.411187206016,0.0,1.0
2020-09-18,4.18,4.18,4.18,4.18,0,3.91732041297802,3.91732041297802,3.91732041297802,3.91732041297802,0,0.0,1.0
2020-09-21,4.18,4.18,4.18,4.18,30,3.91732041297802,3.91732041297802,3.91732041297802,3.91732041297802,32.0116780809024,0.0,1.0
2020-09-22,3.8276,3.8276,3.8276,3.8276,55365,3.58706593605614,3.58706593605614,3.58706593605614,3.58706593605614,59077.5518983054,0.0,1.0
2020-09-23,3.8171,3.8171,3.8171,3.8171,3050,3.57722577712402,3.57722577712402,3.57722577712402,3.57722577712402,3254.52060489174,0.0,1.0
2020-09-24,3.69,3.69,3.69,3.69,100,3.45811299614567,3.45811299614567,3.45811299614567,3.45811299614567,106.705593603008,0.0,1.0
2020-09-25,3.69,3.69,3.69,3.69,0,3.45811299614567,3.45811299614567,3.45811299614567,3.45811299614567,0,0.0,1.0
2020-09-28,3.69,3.69,3.69,3.69,50,3.45811299614567,3.45811299614567,3.45811299614567,3.45811299614567,53.352796801504,0.0,1.0
2020-09-29,3.61393,3.62139,3.61393,3.62139,1000,3.38682338757743,3.39381458620921,3.38682338757743,3.39381458620921,1067.05593603008,0.0,1.0
2020-09-30,3.61393,3.61393,3.61393,3.61393,15,3.38682338757743,3.38682338757743,3.38682338757743,3.38682338757743,16.0058390404512,0.0,1.0
2020-10-01,3.61393,3.61393,3.61393,3.61393,0,3.38682338757743,3.38682338757743,3.38682338757743,3.38682338757743,0,0.0,1.0
2020-10-02,3.61393,3.61393,3.61393,3.61393,16,3.38682338757743,3.38682338757743,3.38682338757743,3.38682338757743,17.0728949764813,0.0,1.0
2020-10-05,3.61393,3.61393,3.61393,3.61393,0,3.38682338757743,3.38682338757743,3.38682338757743,3.38682338757743,0,0.0,1.0
2020-10-06,3.82552,3.82552,3.82552,3.82552,450,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,480.175171213536,0.0,1.0
2020-10-07,3.82552,3.82552,3.82552,3.82552,0,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,0,0.0,1.0
2020-10-08,3.82552,3.82552,3.82552,3.82552,0,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,0,0.0,1.0
2020-10-09,3.82552,3.82552,3.82552,3.82552,0,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,0,0.0,1.0
2020-10-12,3.82552,3.82552,3.82552,3.82552,0,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,0,0.0,1.0
2020-10-13,3.82552,3.82552,3.82552,3.82552,0,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,0,0.0,1.0
2020-10-14,3.82552,3.82552,3.82552,3.82552,30,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,32.0116780809024,0.0,1.0
2020-10-15,3.82552,3.82552,3.82552,3.82552,14,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,14.9387831044211,0.0,1.0
2020-10-16,3.82552,3.82552,3.82552,3.82552,17,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,18.1399509125113,0.0,1.0
2020-10-19,3.82552,3.82552,3.82552,3.82552,0,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,0,0.0,1.0
2020-10-20,3.82552,3.82552,3.82552,3.82552,7,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,7.46939155221055,0.0,1.0
2020-10-21,3.82552,3.82552,3.82552,3.82552,0,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,0,0.0,1.0
2020-10-22,3.82552,3.82552,3.82552,3.82552,1,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,1.06705593603008,0.0,1.0
2020-10-23,3.82552,3.82552,3.82552,3.82552,7,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,7.46939155221055,0.0,1.0
2020-10-26,3.82552,3.82552,3.82552,3.82552,0,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,0,0.0,1.0
2020-10-27,3.82552,3.82552,3.82552,3.82552,1,3.58511664742959,3.58511664742959,3.58511664742959,3.58511664742959,1.06705593603008,0.0,1.0
2020-10-28,3.7633,3.7663,3.7633,3.7663,2200,3.52680667707182,3.52961815105242,3.52680667707182,3.52961815105242,2347.52305926617,0.0,1.0
2020-10-29,3.7633,3.7633,3.7633,3.7633,14,3.52680667707182,3.52680667707182,3.52680667707182,3.52680667707182,14.9387831044211,0.0,1.0
2020-10-30,3.6166,3.7464,3.6166,3.7464,735,3.38932559942017,3.51096870698107,3.38932559942017,3.51096870698107,784.286112982108,0.0,1.0
2020-11-02,3.61659,3.61659,3.61659,3.61659,0,3.38931622784024,3.38931622784024,3.38931622784024,3.38931622784024,0,0.0,1.0
2020-11-03,4.0574,4.0574,3.9479,3.9479,1772,3.80242484297058,3.80242484297058,3.69980604267845,3.69980604267845,1890.8231186453,0.0,1.0
2020-11-04,4.0574,4.0574,4.0574,4.0574,0,3.80242484297058,3.80242484297058,3.80242484297058,3.80242484297058,0,0.0,1.0
2020-11-05,4.0508,4.0508,4.05,4.05,1350,3.79623960021325,3.79623960021325,3.79548987381842,3.79548987381842,1440.52551364061,0.0,1.0
2020-11-06,4.0508,4.0508,4.0508,4.0508,80,3.79623960021325,3.79623960021325,3.79623960021325,3.79623960021325,85.3644748824063,0.0,1.0
2020-11-09,4.05,4.05,4.05,4.05,150,3.79548987381842,3.79548987381842,3.79548987381842,3.79548987381842,160.058390404512,0.0,1.0
2020-11-10,4.1219,4.13,4.11639,4.11639,15000,3.86287153355362,3.87046251330125,3.85770779300924,3.85770779300924,16005.8390404512,0.0,1.0
2020-11-11,4.1219,4.1219,4.1219,4.1219,0,3.86287153355362,3.86287153355362,3.86287153355362,3.86287153355362,0,0.0,1.0
2020-11-12,4.125,4.1475,4.12,4.1259,61854,3.86577672333358,3.88686277818812,3.8610909333659,3.86662016552776,66001.6778672044,0.0,1.0
2020-11-13,4.125,4.125,4.125,4.125,50,3.86577672333358,3.86577672333358,3.86577672333358,3.86577672333358,53.3527968015039,0.0,1.0
2020-11-16,4.3608,4.38374,4.3608,4.38374,3010,4.08675857820923,4.10825698258093,4.08675857820923,4.10825698258093,3211.83836745053,0.0,1.0
2020-11-17,4.3608,4.3608,4.3608,4.3608,0,4.08675857820923,4.08675857820923,4.08675857820923,4.08675857820923,0,0.0,1.0
2020-11-18,4.3608,4.3608,4.3608,4.3608,0,4.08675857820923,4.08675857820923,4.08675857820923,4.08675857820923,0,0.0,1.0
2020-11-19,4.3608,4.3608,4.3608,4.3608,0,4.08675857820923,4.08675857820923,4.08675857820923,4.08675857820923,0,0.0,1.0
2020-11-20,4.3608,4.3608,4.3608,4.3608,0,4.08675857820923,4.08675857820923,4.08675857820923,4.08675857820923,0,0.0,1.0
2020-11-23,5.3643,5.3643,5.3599,5.3599,253,5.02719662472201,5.02719662472201,5.02307312955046,5.02307312955046,269.96515181561,0.0,1.0
2020-11-24,5.69,5.71,5.69,5.71,1318,5.3324289832165,5.3511721430872,5.3324289832165,5.3511721430872,1406.37972368764,0.0,1.0
2020-11-25,5.7917,5.7917,5.7917,5.7917,836,5.44179532106208,5.44179532106208,5.44179532106208,5.44179532106208,889.754375961169,0.015,1.0
2020-11-27,5.8,5.8042,5.8,5.8,3600,5.44959387781827,5.45354013545393,5.44959387781827,5.44959387781827,3831.47817399546,0.0,1.0
2020-11-30,5.42138,5.42138,5.42138,5.42138,649,5.0938481478149,5.0938481478149,5.0938481478149,5.0938481478149,690.73037081196,0.0,1.0
2020-12-01,5.42,5.42,5.42,5.42,10,5.09255152030604,5.09255152030604,5.09255152030604,5.09255152030604,10.6429949277652,0.0,1.0
2020-12-02,5.42138,5.42138,5.42138,5.42138,0,5.0938481478149,5.0938481478149,5.0938481478149,5.0938481478149,0,0.0,1.0
2020-12-03,5.42138,5.42138,5.42138,5.42138,0,5.0938481478149,5.0938481478149,5.0938481478149,5.0938481478149,0,0.0,1.0
2020-12-04,5.42138,5.42138,5.42138,5.42138,0,5.0938481478149,5.0938481478149,5.0938481478149,5.0938481478149,0,0.0,1.0
2020-12-07,5.42138,5.42138,5.42138,5.42138,4,5.0938481478149,5.0938481478149,5.0938481478149,5.0938481478149,4.25719797110607,0.0,1.0
2020-12-08,5.42138,5.42138,5.42138,5.42138,0,5.0938481478149,5.0938481478149,5.0938481478149,5.0938481478149,0,0.0,1.0
2020-12-09,5.42138,5.42138,5.42138,5.42138,871,5.0938481478149,5.0938481478149,5.0938481478149,5.0938481478149,927.004858208346,0.0,1.0
2020-12-10,5.42138,5.42138,5.42138,5.42138,0,5.0938481478149,5.0938481478149,5.0938481478149,5.0938481478149,0,0.0,1.0
2020-12-11,5.86,5.8717,5.86,5.86,1250,5.50596898689915,5.51696213316992,5.50596898689915,5.50596898689915,1330.37436597065,0.0,1.0
2020-12-14,5.7806,5.7806,5.7666,5.7666,203,5.43136592588212,5.43136592588212,5.41821173376325,5.41821173376325,216.052797033633,0.0,1.0
2020-12-15,5.7806,5.7806,5.7806,5.7806,50,5.43136592588212,5.43136592588212,5.43136592588212,5.43136592588212,53.2149746388259,0.0,1.0
2020-12-16,5.7806,5.7806,5.7806,5.7806,0,5.43136592588212,5.43136592588212,5.43136592588212,5.43136592588212,0,0.0,1.0
2020-12-17,5.6173,5.6173,5.6,5.6,830,5.27793167066699,5.27793167066699,5.26167684754867,5.26167684754867,883.36857900451,0.0,1.0
2020-12-18,5.43,5.5049,5.43,5.4893,4240,5.10194737181951,5.17232229965548,5.10194737181951,5.15766477129445,4512.62984937244,0.0,1.0
2020-12-21,5.19,5.5,5.19,5.25,1650,4.876446935496,5.16771833241387,4.876446935496,4.93282204457688,1756.09416308126,0.0,1.0
2020-12-22,5.19,5.19,5.19,5.19,50,4.876446935496,4.876446935496,4.876446935496,4.876446935496,53.2149746388259,0.0,1.0
2020-12-23,5.26,5.28404,5.25,5.28404,2417,4.94221789609036,4.96480552312876,4.93282204457688,4.96480552312876,2572.41187404084,0.0,1.0
2020-12-24,5.21,5.271,5.21,5.229,3000,4.89523863852296,4.95255333275519,4.89523863852296,4.91309075639857,3192.89847832956,0.0,1.0
2020-12-28,4.5,4.5,4.5,4.5,100,4.2281331810659,4.2281331810659,4.2281331810659,4.2281331810659,106.429949277652,0.0,1.0
2020-12-29,5.2898,5.2898,5.2898,5.2898,220,4.97021753360053,4.97021753360053,4.97021753360053,4.97021753360053,234.145888410834,0.0,1.0
2020-12-30,5.2898,5.2898,5.2898,5.2898,0,4.97021753360053,4.97021753360053,4.97021753360053,4.97021753360053,0,0.0,1.0
2020-12-31,5.2898,5.2898,5.2898,5.2898,0,4.97021753360053,4.97021753360053,4.97021753360053,4.97021753360053,0,0.0,1.0
2021-01-04,5.2898,5.2898,5.2898,5.2898,0,4.97021753360053,4.97021753360053,4.97021753360053,4.97021753360053,0,0.0,1.0
2021-01-05,5.2898,5.2898,5.2898,5.2898,0,4.97021753360053,4.97021753360053,4.97021753360053,4.97021753360053,0,0.0,1.0
2021-01-06,5.74,5.74,5.7,5.7,1006,5.39321876873739,5.39321876873739,5.35563536268347,5.35563536268347,1070.68528973318,0.0,1.0
2021-01-07,5.7356,5.7356,5.7356,5.7356,0,5.38908459407146,5.38908459407146,5.38908459407146,5.38908459407146,0,0.0,1.0
2021-01-08,5.7356,5.7356,5.7356,5.7356,127,5.38908459407146,5.38908459407146,5.38908459407146,5.38908459407146,135.166035582618,0.0,1.0
2021-01-11,5.7356,5.7356,5.7356,5.7356,0,5.38908459407146,5.38908459407146,5.38908459407146,5.38908459407146,0,0.0,1.0
2021-01-12,5.7356,5.7356,5.7356,5.7356,0,5.38908459407146,5.38908459407146,5.38908459407146,5.38908459407146,0,0.0,1.0
2021-01-13,5.7356,5.7356,5.7356,5.7356,0,5.38908459407146,5.38908459407146,5.38908459407146,5.38908459407146,0,0.0,1.0
2021-01-14,5.98,5.98,5.9,5.9,1645,5.6187192050609,5.6187192050609,5.54355239295306,5.54355239295306,1750.77266561737,0.0,1.0
2021-01-15,5.98374,5.98374,5.98374,5.98374,0,5.62223325352694,5.62223325352694,5.62223325352694,5.62223325352694,0,0.0,1.0
2021-01-19,5.98374,5.98374,5.98374,5.98374,1645,5.62223325352694,5.62223325352694,5.62223325352694,5.62223325352694,1750.77266561737,0.0,1.0
2021-01-20,5.91364,5.92911,5.9,5.90464,5098,5.55636833441745,5.5709037167088,5.54355239295306,5.54791206805532,5425.79881417469,0.0,1.0
2021-01-21,5.72567,5.72567,5.72567,5.72567,275,5.37975451351857,5.37975451351857,5.37975451351857,5.37975451351857,292.682360513543,0.0,1.0
2021-01-22,5.5891,5.5891,5.5891,5.5891,140,5.25143536939898,5.25143536939898,5.25143536939898,5.25143536939898,149.001928988713,0.0,1.0
2021-01-25,5.75,5.75,5.75,5.75,525,5.40261462025087,5.40261462025087,5.40261462025087,5.40261462025087,558.757233707672,0.0,1.0
2021-01-26,5.8593,5.8593,5.8593,5.8593,1010,5.5053112772932,5.5053112772932,5.5053112772932,5.5053112772932,1074.94248770428,0.0,1.0
2021-01-27,5.8593,5.8593,5.8593,5.8593,0,5.5053112772932,5.5053112772932,5.5053112772932,5.5053112772932,0,0.0,1.0
2021-01-28,5.8593,5.8593,5.8593,5.8593,0,5.5053112772932,5.5053112772932,5.5053112772932,5.5053112772932,0,0.0,1.0
2021-01-29,5.22,5.27,5.22,5.27,3229,4.90463449003644,4.95161374760384,4.90463449003644,4.95161374760384,3436.62306217538,0.0,1.0
2021-02-01,5.22,5.22,5.22,5.22,0,4.90463449003644,4.90463449003644,4.90463449003644,4.90463449003644,0,0.0,1.0
2021-02-02,5.22,5.22,5.22,5.22,3229,4.90463449003644,4.90463449003644,4.90463449003644,4.90463449003644,3436.62306217538,0.0,1.0
2021-02-03,5.23095,5.23095,5.23095,5.23095,0,4.9149229474437,4.9149229474437,4.9149229474437,4.9149229474437,0,0.0,1.0
2021-02-04,5.23095,5.23095,5.23095,5.23095,10,4.9149229474437,4.9149229474437,4.9149229474437,4.9149229474437,10.6429949277652,0.0,1.0
2021-02-05,5.82,5.9107,5.82,5.9107,1200,5.46838558084523,5.55360595407249,5.46838558084523,5.55360595407249,1277.15939133182,0.0,1.0
2021-02-08,5.95,5.95,5.9452,5.95,6300,5.59053165052046,5.59053165052046,5.58602164179399,5.59053165052046,6705.08680449207,0.0,1.0
2021-02-09,5.78,5.78,5.78,5.78,1000,5.43080217479131,5.43080217479131,5.43080217479131,5.43080217479131,1064.29949277652,0.0,1.0
2021-02-10,5.78,5.78,5.78,5.78,0,5.43080217479131,5.43080217479131,5.43080217479131,5.43080217479131,0,0.0,1.0
2021-02-11,5.78,5.78,5.78,5.78,25,5.43080217479131,5.43080217479131,5.43080217479131,5.43080217479131,26.6074873194129,0.0,1.0
2021-02-12,5.71302,5.75,5.71302,5.75,550,5.36786876135402,5.40261462025087,5.36786876135402,5.40261462025087,585.364721027085,0.0,1.0
2021-02-16,5.71302,5.71302,5.71302,5.71302,0,5.36786876135402,5.36786876135402,5.36786876135402,5.36786876135402,0,0.0,1.0
2021-02-17,5.71302,5.71302,5.71302,5.71302,0,5.36786876135402,5.36786876135402,5.36786876135402,5.36786876135402,0,0.0,1.0
2021-02-18,5.88,7.0,5.86,5.93,2067,5.52476068992611,6.57709605943584,5.50596898689915,5.5717399474935,2199.90705156906,0.0,1.0
2021-02-19,5.94,5.9401,5.94,5.9401,1750,5.58113579900698,5.58122975752212,5.58113579900698,5.58122975752212,1862.52411235891,0.0,1.0
2021-02-22,5.94,6.68,5.94,6.47,1460,5.58113579900698,6.27642881100449,5.58113579900698,6.07911592922141,1553.87725945372,0.0,1.0
2021-02-23,6.7602,6.7602,6.7602,6.7602,104,6.35178354014259,6.35178354014259,6.35178354014259,6.35178354014259,110.687147248758,0.0,1.0
2021-02-24,6.7602,6.7602,6.7602,6.7602,0,6.35178354014259,6.35178354014259,6.35178354014259,6.35178354014259,0,0.0,1.0
2021-02-25,7.02,7.02,7.0,7.0,1606,6.5958877624628,6.5958877624628,6.57709605943584,6.57709605943584,1709.26498539909,0.0,1.0
2021-02-26,6.81,6.82,4.6,4.6,1300,6.39857488067972,6.4079707321932,4.32209169620069,4.32209169620069,1383.58934060947,0.0,1.0
2021-03-01,7.01034,7.01034,7.01034,7.01034,739,6.58681136990078,6.58681136990078,6.58681136990078,6.58681136990078,786.517325161847,0.0,1.0
2021-03-02,7.1,7.10334,7.1,7.10334,720,6.67105457457064,6.67419278897614,6.67105457457064,6.67419278897614,766.295634799093,0.0,1.0
2021-03-03,7.1,7.1,7.1,7.1,0,6.67105457457064,6.67105457457064,6.67105457457064,6.67105457457064,0,0.0,1.0
2021-03-04,7.0944,7.0944,7.0944,7.0944,508,6.66579289772309,6.66579289772309,6.66579289772309,6.66579289772309,540.664142330471,0.0,1.0
2021-03-05,7.0944,7.0944,7.0944,7.0944,22,6.66579289772309,6.66579289772309,6.66579289772309,6.66579289772309,23.4145888410834,0.0,1.0
2021-03-08,7.43032,7.43032,4.6,4.6,1644,6.9814183417639,6.9814183417639,4.32209169620069,4.32209169620069,1749.7083661246,0.0,1.0
2021-03-09,7.2412,7.2412,7.2412,7.2412,500,6.80372399794097,6.80372399794097,6.80372399794097,6.80372399794097,532.149746388259,0.0,1.0
2021-03-10,7.47165,7.47165,7.47165,7.47165,110,7.03528475849068,7.03528475849068,7.03528475849068,7.03528475849068,116.822776648535,0.016,1.0
2021-03-11,7.47165,7.47165,7.47165,7.47165,0,7.03528475849068,7.03528475849068,7.03528475849068,7.03528475849068,0,0.0,1.0
2021-03-12,7.49,7.49,7.49,7.49,1000,7.05256306720673,7.05256306720673,7.05256306720673,7.05256306720673,1062.02524225941,0.0,1.0
2021-03-15,7.49,7.49,7.49,7.49,3,7.05256306720673,7.05256306720673,7.05256306720673,7.05256306720673,3.18607572677823,0.0,1.0
2021-03-16,6.9803,6.9803,6.9803,6.9803,221,6.57263097169869,6.57263097169869,6.57263097169869,6.57263097169869,234.70757853933,0.0,1.0
2021-03-17,6.9803,6.9803,6.9803,6.9803,0,6.57263097169869,6.57263097169869,6.57263097169869,6.57263097169869,0,0.0,1.0
2021-03-18,6.9803,6.9803,6.9803,6.9803,210,6.57263097169869,6.57263097169869,6.57263097169869,6.57263097169869,223.025300874476,0.0,1.0
2021-03-19,6.94,6.957,6.94,6.957,1045,6.53468460432773,6.55069175681672,6.53468460432773,6.55069175681672,1109.81637816108,0.0,1.0
2021-03-22,7.06929,7.06929,7.06929,7.06929,180,6.65642370699251,6.65642370699251,6.65642370699251,6.65642370699251,191.164543606694,0.0,1.0
2021-03-23,6.75,6.9448,6.75,6.9448,2500,6.35578113533317,6.53920427091286,6.35578113533317,6.53920427091286,2655.06310564853,0.0,1.0
2021-03-24,6.85,6.85,6.8441,6.8441,1150,6.44994085585663,6.44994085585663,6.44438543234574,6.44438543234574,1221.32902859832,0.0,1.0
2021-03-25,6.85,6.85,6.85,6.85,0,6.44994085585663,6.44994085585663,6.44994085585663,6.44994085585663,0,0.0,1.0
2021-03-26,6.59,6.59,6.59,6.59,410,6.20512558249564,6.20512558249564,6.20512558249564,6.20512558249564,435.430349326358,0.0,1.0
2021-03-29,6.65651,6.65651,6.60188,6.60188,14041,6.26775121261579,6.26775121261579,6.21631175729383,6.21631175729383,14911.8964265644,0.0,1.0
2021-03-30,6.51088,6.51176,6.51088,6.51176,837,6.13062641161749,6.13145501715809,6.13062641161749,6.13145501715809,888.915127771126,0.0,1.0
2021-03-31,6.45669,6.45669,6.45669,6.45669,724,6.07960125906583,6.07960125906583,6.07960125906583,6.07960125906583,768.906275395813,0.0,1.0
2021-04-01,6.45669,6.45669,6.45669,6.45669,35,6.07960125906583,6.07960125906583,6.07960125906583,6.07960125906583,37.1708834790793,0.0,1.0
2021-04-05,6.45669,6.45669,6.45669,6.45669,4535,6.07960125906583,6.07960125906583,6.07960125906583,6.07960125906583,4816.28447364642,0.0,1.0
2021-04-06,6.58884,6.7745,6.58884,6.7745,891,6.20403332973757,6.37885026686142,6.20403332973757,6.37885026686142,946.264490853135,0.0,1.0
2021-04-07,6.58884,6.58884,6.58884,6.58884,0,6.20403332973757,6.20403332973757,6.20403332973757,6.20403332973757,0,0.0,1.0
2021-04-08,6.58884,6.58884,6.58884,6.58884,0,6.20403332973757,6.20403332973757,6.20403332973757,6.20403332973757,0,0.0,1.0
2021-04-09,6.44885,6.44885,6.44885,6.44885,100,6.07221913697679,6.07221913697679,6.07221913697679,6.07221913697679,106.202524225941,0.0,1.0
2021-04-12,6.44885,6.44885,6.44885,6.44885,27,6.07221913697679,6.07221913697679,6.07221913697679,6.07221913697679,28.6746815410041,0.0,1.0
2021-04-13,6.44885,6.44885,6.44885,6.44885,51,6.07221913697679,6.07221913697679,6.07221913697679,6.07221913697679,54.1632873552299,0.0,1.0
2021-04-14,6.5393,6.565,6.524,6.53948,7001,6.15738660419025,6.18158565236478,6.14298016695016,6.1575560916872,7435.23872105813,0.0,1.0
2021-04-15,6.5393,6.5393,6.5393,6.5393,8,6.15738660419025,6.15738660419025,6.15738660419025,6.15738660419025,8.49620193807529,0.0,1.0
2021-04-16,6.30282,6.30282,6.30282,6.30282,108,5.93471769709639,5.93471769709639,5.93471769709639,5.93471769709639,114.698726164016,0.0,1.0
2021-04-19,6.30282,6.30282,6.30282,6.30282,10,5.93471769709639,5.93471769709639,5.93471769709639,5.93471769709639,10.6202524225941,0.0,1.0
2021-04-20,6.19,6.19,6.19,6.19,129,5.82848670040183,5.82848670040183,5.82848670040183,5.82848670040183,137.001256251464,0.0,1.0
2021-04-21,5.9971,5.9971,5.9971,5.9971,215,5.64685259951208,5.64685259951208,5.64685259951208,5.64685259951208,228.335427085773,0.0,1.0
2021-04-22,5.9971,5.9971,5.9971,5.9971,8,5.64685259951208,5.64685259951208,5.64685259951208,5.64685259951208,8.49620193807529,0.0,1.0
2021-04-23,5.9971,5.9971,5.9971,5.9971,0,5.64685259951208,5.64685259951208,5.64685259951208,5.64685259951208,0,0.0,1.0
2021-04-26,6.4249,6.4249,6.2391,6.2391,4813,6.04966788391142,6.04966788391142,5.87471912317884,5.87471912317884,5111.52749099454,0.0,1.0
2021-04-27,6.42488,6.42488,6.42488,6.42488,42,6.04964905196732,6.04964905196732,6.04964905196732,6.04964905196732,44.6050601748952,0.0,1.0
2021-04-28,6.38505,6.38505,6.38505,6.38505,100,6.01214523528282,6.01214523528282,6.01214523528282,6.01214523528282,106.202524225941,0.0,1.0
2021-04-29,6.38505,6.38505,6.38505,6.38505,50,6.01214523528282,6.01214523528282,6.01214523528282,6.01214523528282,53.1012621129705,0.0,1.0
2021-04-30,6.38505,6.38505,6.38505,6.38505,5,6.01214523528282,6.01214523528282,6.01214523528282,6.01214523528282,5.31012621129705,0.0,1.0
2021-05-03,6.70547,6.70547,6.70547,6.70547,250,6.31385181178408,6.31385181178408,6.31385181178408,6.31385181178408,265.506310564852,0.0,1.0
2021-05-04,6.76169,6.76169,6.68346,6.69038,770,6.36678840666236,6.36678840666236,6.29312725729686,6.29964310995709,817.759436539746,0.0,1.0
2021-05-05,7.0,7.0,7.0,7.0,700,6.59118043664181,6.59118043664181,6.59118043664181,6.59118043664181,743.417669581587,0.0,1.0
2021-05-06,6.4465,6.4465,6.323,6.4,16090,6.07000638354449,6.07000638354449,5.95371912869802,6.02622211350108,17087.9861479539,0.0,1.0
2021-05-07,6.1183,6.1183,6.1168,6.1168,1500,5.76097418078651,5.76097418078651,5.75956178497866,5.75956178497866,1593.03786338912,0.0,1.0
2021-05-10,6.1183,6.1183,6.1183,6.1183,0,5.76097418078651,5.76097418078651,5.76097418078651,5.76097418078651,0,0.0,1.0
2021-05-11,6.1183,6.1183,6.1183,6.1183,0,5.76097418078651,5.76097418078651,5.76097418078651,5.76097418078651,0,0.0,1.0
2021-05-12,6.35251,6.35251,6.35251,6.35251,150,5.98150566222449,5.98150566222449,5.98150566222449,5.98150566222449,159.303786338912,0.0,1.0
2021-05-13,6.21,6.21,6.21,6.21,100,5.84731864450652,5.84731864450652,5.84731864450652,5.84731864450652,106.202524225941,0.0,1.0
2021-05-14,6.21,6.21,6.21,6.21,0,5.84731864450652,5.84731864450652,5.84731864450652,5.84731864450652,0,0.0,1.0
2021-05-17,6.21,6.21,6.21,6.21,0,5.84731864450652,5.84731864450652,5.84731864450652,5.84731864450652,0,0.0,1.0
2021-05-18,6.21,6.21,6.21,6.21,0,5.84731864450652,5.84731864450652,5.84731864450652,5.84731864450652,0,0.0,1.0
2021-05-19,6.21,6.21,6.21,6.21,94,5.86332579699551,5.86332579699551,5.86332579699551,5.86332579699551,99.5578312054774,0.017,1.0
2021-05-20,6.21,6.21,6.21,6.21,0,5.86332579699551,5.86332579699551,5.86332579699551,5.86332579699551,0,0.0,1.0
2021-05-21,6.5636,6.5636,6.5594,6.5594,2000,6.19718602273103,6.19718602273103,6.19322048837557,6.19322048837557,2118.25172777612,0.0,1.0
2021-05-24,6.5636,6.5636,6.5636,6.5636,0,6.19718602273103,6.19718602273103,6.19718602273103,6.19718602273103,0,0.0,1.0
2021-05-25,6.5636,6.5636,6.5636,6.5636,97,6.19718602273103,6.19718602273103,6.19718602273103,6.19718602273103,102.735208797142,0.0,1.0
2021-05-26,6.5636,6.5636,6.5636,6.5636,0,6.19718602273103,6.19718602273103,6.19718602273103,6.19718602273103,0,0.0,1.0
2021-05-27,6.5636,6.5636,6.5636,6.5636,3612,6.19718602273103,6.19718602273103,6.19718602273103,6.19718602273103,3825.56262036367,0.0,1.0
2021-05-28,6.5636,6.5636,6.5636,6.5636,0,6.19718602273103,6.19718602273103,6.19718602273103,6.19718602273103,0,0.0,1.0
2021-06-01,6.67507,6.70781,6.67507,6.70781,3000,6.30243319287452,6.33334547735015,6.30243319287452,6.33334547735015,3177.37759166418,0.0,1.0
2021-06-02,6.86,6.86,6.78,6.78,5700,6.47703944724463,6.47703944724463,6.40150545952166,6.40150545952166,6037.01742416193,0.0,1.0
2021-06-03,6.86,6.86,6.86,6.86,0,6.47703944724463,6.47703944724463,6.47703944724463,6.47703944724463,0,0.0,1.0
2021-06-04,6.86,6.86,6.86,6.86,0,6.47703944724463,6.47703944724463,6.47703944724463,6.47703944724463,0,0.0,1.0
2021-06-07,7.0565,7.0565,7.0565,7.0565,100,6.66256980458918,6.66256980458918,6.66256980458918,6.66256980458918,105.912586388806,0.0,1.0
2021-06-08,7.0565,7.0565,7.0565,7.0565,50,6.66256980458918,6.66256980458918,6.66256980458918,6.66256980458918,52.9562931944029,0.0,1.0
2021-06-09,7.13911,7.13911,7.09952,7.09952,350,6.74056808866161,6.74056808866161,6.7031882064872,6.7031882064872,370.69405236082,0.0,1.0
2021-06-10,7.13911,7.13911,7.13911,7.13911,895,6.74056808866161,6.74056808866161,6.74056808866161,6.74056808866161,947.917648179811,0.0,1.0
2021-06-11,7.304,7.304,7.304,7.304,200,6.89625307910711,6.89625307910711,6.89625307910711,6.89625307910711,211.825172777612,0.0,1.0
2021-06-14,7.304,7.304,7.304,7.304,1,6.89625307910711,6.89625307910711,6.89625307910711,6.89625307910711,1.05912586388806,0.0,1.0
2021-06-15,7.304,7.304,7.304,7.304,0,6.89625307910711,6.89625307910711,6.89625307910711,6.89625307910711,0,0.0,1.0
2021-06-16,7.304,7.304,7.304,7.304,1,6.89625307910711,6.89625307910711,6.89625307910711,6.89625307910711,1.05912586388806,0.0,1.0
2021-06-17,6.97,7.0,6.97,7.0,1408,6.58089868036372,6.60922392575983,6.58089868036372,6.60922392575983,1491.24921635438,0.0,1.0
2021-06-18,6.71848,6.71848,6.71848,6.71848,1408,6.3434198229627,6.3434198229627,6.3434198229627,6.3434198229627,1491.24921635439,0.0,1.0
2021-06-21,6.68422,6.68422,6.68422,6.68422,5080,6.31107239272034,6.31107239272034,6.31107239272034,6.31107239272034,5380.35938855133,0.0,1.0
2021-06-22,6.73555,6.73555,6.59,6.59,604,6.35953688759309,6.35953688759309,6.22211223867961,6.22211223867961,639.712021788387,0.0,1.0
2021-06-23,6.73555,6.73555,6.73555,6.73555,0,6.35953688759309,6.35953688759309,6.35953688759309,6.35953688759309,0,0.0,1.0
2021-06-24,6.73555,6.73555,6.73555,6.73555,0,6.35953688759309,6.35953688759309,6.35953688759309,6.35953688759309,0,0.0,1.0
2021-06-25,6.73555,6.73555,6.73555,6.73555,0,6.35953688759309,6.35953688759309,6.35953688759309,6.35953688759309,0,0.0,1.0
2021-06-28,6.73555,6.73555,6.73555,6.73555,0,6.35953688759309,6.35953688759309,6.35953688759309,6.35953688759309,0,0.0,1.0
2021-06-29,6.73555,6.73555,6.73555,6.73555,0,6.35953688759309,6.35953688759309,6.35953688759309,6.35953688759309,0,0.0,1.0
2021-06-30,6.74927,6.75,6.74927,6.75,720,6.37249096648758,6.37318021412555,6.37249096648758,6.37318021412555,762.570621999401,0.0,1.0
2021-07-01,6.74927,6.74927,6.74927,6.74927,0,6.37249096648758,6.37249096648758,6.37249096648758,6.37249096648758,0,0.0,1.0
2021-07-02,6.74927,6.74927,6.74927,6.74927,0,6.37249096648758,6.37249096648758,6.37249096648758,6.37249096648758,0,0.0,1.0
2021-07-06,6.63901,6.73977,6.63901,6.73977,200,6.26838624790839,6.36352130544547,6.26838624790839,6.36352130544547,211.825172777612,0.0,1.0
2021-07-07,6.44,6.44,6.44,6.44,200,6.08048601169904,6.08048601169904,6.08048601169904,6.08048601169904,211.825172777612,0.0,1.0
2021-07-08,6.44,6.44,6.44,6.44,0,6.08048601169904,6.08048601169904,6.08048601169904,6.08048601169904,0,0.0,1.0
2021-07-09,6.34,6.36,6.32,6.32,300,5.98606852704533,6.00495202397607,5.96718503011459,5.96718503011459,317.737759166417,0.0,1.0
2021-07-12,6.34,6.34,6.34,6.34,0,5.98606852704533,5.98606852704533,5.98606852704533,5.98606852704533,0,0.0,1.0
2021-07-13,6.34,6.34,6.34,6.34,0,5.98606852704533,5.98606852704533,5.98606852704533,5.98606852704533,0,0.0,1.0
2021-07-14,6.34,6.34,6.34,6.34,0,5.98606852704533,5.98606852704533,5.98606852704533,5.98606852704533,0,0.0,1.0
2021-07-15,6.05795,6.05804,6.05795,6.05804,300,5.71976401157954,5.71984898731572,5.71976401157954,5.71984898731572,317.737759166417,0.0,1.0
2021-07-16,5.953,6.06,5.953,6.06,16919,5.62067286143547,5.72169957001494,5.62067286143547,5.72169957001494,17919.350491122,0.0,1.0
2021-07-19,5.953,5.953,5.953,5.953,0,5.62067286143547,5.62067286143547,5.62067286143547,5.62067286143547,0,0.0,1.0
2021-07-20,5.6984,5.6984,5.6449,5.6449,900,5.38028594550712,5.38028594550712,5.32977259121738,5.32977259121738,953.213277499251,0.0,1.0
2021-07-21,5.6984,5.6984,5.6984,5.6984,0,5.38028594550712,5.38028594550712,5.38028594550712,5.38028594550712,0,0.0,1.0
2021-07-22,5.85,5.85,5.85,5.85,100,5.52342285224214,5.52342285224214,5.52342285224214,5.52342285224214,105.912586388806,0.0,1.0
2021-07-23,5.85,5.85,5.85,5.85,0,5.52342285224214,5.52342285224214,5.52342285224214,5.52342285224214,0,0.0,1.0
2021-07-26,5.85,5.85,5.85,5.85,0,5.52342285224214,5.52342285224214,5.52342285224214,5.52342285224214,0,0.0,1.0
2021-07-27,5.9219,5.9219,5.88186,5.88186,200,5.59130902370816,5.59130902370816,5.55350426285282,5.55350426285282,211.825172777612,0.0,1.0
2021-07-28,5.80452,5.80452,5.80452,5.80452,370,5.48048178022164,5.48048178022164,5.48048178022164,5.48048178022164,391.876569638581,0.0,1.0
2021-07-29,5.94,5.94,5.94,5.94,450,5.60839858843048,5.60839858843048,5.60839858843048,5.60839858843048,476.606638749626,0.0,1.0
2021-07-30,5.78,5.78,5.78,5.78,1000,5.45733061298454,5.45733061298454,5.45733061298454,5.45733061298454,1059.12586388806,0.0,1.0
2021-08-02,5.78,5.78,5.78,5.78,0,5.45733061298454,5.45733061298454,5.45733061298454,5.45733061298454,0,0.0,1.0
2021-08-03,5.76564,5.76564,5.76564,5.76564,200,5.44377226218827,5.44377226218827,5.44377226218827,5.44377226218827,211.825172777612,0.0,1.0
2021-08-04,5.76564,5.76564,5.76564,5.76564,25,5.44377226218827,5.44377226218827,5.44377226218827,5.44377226218827,26.4781465972015,0.0,1.0
2021-08-05,5.76564,5.76564,5.76564,5.76564,0,5.44377226218827,5.44377226218827,5.44377226218827,5.44377226218827,0,0.0,1.0
2021-08-06,6.248,6.248,6.248,6.248,1000,5.89920444116392,5.89920444116392,5.89920444116392,5.89920444116392,1059.12586388806,0.0,1.0
2021-08-09,6.248,6.248,6.248,6.248,0,5.89920444116392,5.89920444116392,5.89920444116392,5.89920444116392,0,0.0,1.0
2021-08-10,6.248,6.248,6.248,6.248,0,5.89920444116392,5.89920444116392,5.89920444116392,5.89920444116392,0,0.0,1.0
2021-08-11,6.248,6.248,6.248,6.248,0,5.89920444116392,5.89920444116392,5.89920444116392,5.89920444116392,0,0.0,1.0
2021-08-12,6.4197,6.4197,6.4197,6.4197,100,6.06131926231434,6.06131926231434,6.06131926231434,6.06131926231434,105.912586388806,0.0,1.0
2021-08-13,6.4197,6.4197,6.4197,6.4197,0,6.06131926231434,6.06131926231434,6.06131926231434,6.06131926231434,0,0.0,1.0
2021-08-16,6.41,6.41,6.41,6.41,100,6.05216076630293,6.05216076630293,6.05216076630293,6.05216076630293,105.912586388806,0.0,1.0
2021-08-17,6.41,6.41,6.41,6.41,87,6.05216076630293,6.05216076630293,6.05216076630293,6.05216076630293,92.143950158261,0.0,1.0
2021-08-18,6.41,6.41,6.41,6.41,0,6.06726756384752,6.06726756384752,6.06726756384752,6.06726756384752,0,0.016,1.0
2021-08-19,5.73767,5.73767,5.73767,5.73767,300,5.43088597239641,5.43088597239641,5.43088597239641,5.43088597239641,316.946628735876,0.0,1.0
2021-08-20,5.8746,5.8823,5.8746,5.8823,1000,5.56049454455205,5.56778283788148,5.56049454455205,5.56778283788148,1056.48876245292,0.0,1.0
2021-08-23,6.1781,6.1781,6.13526,6.1365,1910,5.84776688552362,5.84776688552362,5.80721747172717,5.80839117091269,2017.89353628507,0.0,1.0
2021-08-24,6.1781,6.1781,6.1781,6.1781,0,5.84776688552362,5.84776688552362,5.84776688552362,5.84776688552362,0,0.0,1.0
2021-08-25,6.1781,6.1781,6.1781,6.1781,0,5.84776688552362,5.84776688552362,5.84776688552362,5.84776688552362,0,0.0,1.0
2021-08-26,6.1781,6.1781,6.1781,6.1781,0,5.84776688552362,5.84776688552362,5.84776688552362,5.84776688552362,0,0.0,1.0
2021-08-27,6.1781,6.1781,6.1781,6.1781,0,5.84776688552362,5.84776688552362,5.84776688552362,5.84776688552362,0,0.0,1.0
2021-08-30,6.13881,6.14585,6.13881,6.14585,1050,5.81057765891152,5.81724124138413,5.81057765891152,5.81724124138413,1109.31320057556,0.0,1.0
2021-08-31,6.0883,6.0883,6.08477,6.08477,1791,5.76276834773368,5.76276834773368,5.75942709118136,5.75942709118136,1892.17137355318,0.0,1.0
2021-09-01,6.05,6.05,5.96,5.96,2100,5.72651618740679,5.72651618740679,5.6413283432966,5.6413283432966,2218.62640115113,0.0,1.0
2021-09-02,6.05,6.05,6.05,6.05,0,5.72651618740679,5.72651618740679,5.72651618740679,5.72651618740679,0,0.0,1.0
2021-09-03,6.05,6.05,6.05,6.05,10,5.72651618740679,5.72651618740679,5.72651618740679,5.72651618740679,10.5648876245292,0.0,1.0
2021-09-07,6.05,6.05,6.05,6.05,0,5.72651618740679,5.72651618740679,5.72651618740679,5.72651618740679,0,0.0,1.0
2021-09-08,6.05,6.05,6.05,6.05,0,5.72651618740679,5.72651618740679,5.72651618740679,5.72651618740679,0,0.0,1.0
2021-09-09,6.1196,6.1196,6.1,6.1,350,5.792394786852,5.792394786852,5.773842767468,5.773842767468,369.771066858521,0.0,1.0
2021-09-10,6.1196,6.1196,6.1196,6.1196,0,5.792394786852,5.792394786852,5.792394786852,5.792394786852,0,0.0,1.0
2021-09-13,6.1196,6.1196,6.1196,6.1196,0,5.792394786852,5.792394786852,5.792394786852,5.792394786852,0,0.0,1.0
2021-09-14,6.1196,6.1196,6.1196,6.1196,0,5.792394786852,5.792394786852,5.792394786852,5.792394786852,0,0.0,1.0
2021-09-15,6.1196,6.1196,6.1196,6.1196,0,5.792394786852,5.792394786852,5.792394786852,5.792394786852,0,0.0,1.0
2021-09-16,6.7265,6.7265,6.7265,6.7265,100,6.366844815635,6.366844815635,6.366844815635,6.366844815635,105.648876245292,0.0,1.0
2021-09-17,6.72654,6.72654,6.72654,6.72654,3,6.36688267689905,6.36688267689905,6.36688267689905,6.36688267689905,3.16946628735875,0.0,1.0
2021-09-20,6.3795,6.3795,6.3246,6.3665,2501,6.03839835001018,6.03839835001018,5.98643376510297,6.02609343919427,2642.27839489475,0.0,1.0
2021-09-21,6.37953,6.37953,6.37953,6.37953,0,6.03842674595822,6.03842674595822,6.03842674595822,6.03842674595822,0,0.0,1.0
2021-09-22,6.37953,6.37953,6.37953,6.37953,0,6.03842674595822,6.03842674595822,6.03842674595822,6.03842674595822,0,0.0,1.0
2021-09-23,6.9053,6.9133,6.75,6.75,500,6.5360846659339,6.54365691874369,6.38908830826377,6.38908830826377,528.244381226459,0.0,1.0
2021-09-24,6.8966,6.8966,6.81227,6.84298,5100,6.52784984100325,6.52784984100325,6.44802883107201,6.4770968165456,5388.09268850988,0.0,1.0
2021-09-27,7.48,7.4817,7.38,7.38,10700,7.08005637715748,7.08166548087956,6.98540321703506,6.98540321703506,11304.4297582462,0.0,1.0
2021-09-28,7.314,7.4,7.314,7.4,725,6.92293213135426,7.00433384905954,6.92293213135426,7.00433384905954,765.954352778365,0.0,1.0
2021-09-29,7.36,7.37,7.23,7.23,300,6.96647258501057,6.97593790102281,6.84342347685142,6.84342347685142,316.946628735876,0.0,1.0
2021-09-30,7.32,7.36,7.27,7.27,800,6.9286113209616,6.96647258501057,6.88128474090039,6.88128474090039,845.191009962335,0.0,1.0
2021-10-01,7.3699,7.3699,7.35,7.35,980,6.97584324786269,6.97584324786269,6.95700726899833,6.95700726899833,1035.35898720386,0.0,1.0
2021-10-04,7.4307,7.51,7.42,7.51,3800,7.03339236921713,7.10845232519421,7.02326448108403,7.10845232519421,4014.65729732109,0.0,1.0
2021-10-05,7.39,7.42217,7.39,7.42217,1345,6.9948685330473,7.02531845465869,6.9948685330473,7.02531845465869,1420.97738549917,0.0,1.0
2021-10-06,7.58,7.58,7.44,7.44,2971,7.17470953727991,7.17470953727991,7.04219511310851,7.04219511310851,3138.82811324762,0.0,1.0
2021-10-07,7.65,7.67,7.65,7.67,11719,7.24096674936561,7.25989738139009,7.24096674936561,7.25989738139009,12380.9918071857,0.0,1.0
2021-10-08,7.81,7.81,7.81,7.81,500,7.39241180556149,7.39241180556149,7.39241180556149,7.39241180556149,528.244381226459,0.0,1.0
2021-10-11,7.81,7.81,7.81,7.81,0,7.39241180556149,7.39241180556149,7.39241180556149,7.39241180556149,0,0.0,1.0
2021-10-12,7.98,8.02,7.9447,8.02,4000,7.55332217776962,7.59118344181859,7.5199096122464,7.59118344181859,4225.95504981167,0.0,1.0
2021-10-13,7.95,7.95,7.78,7.78,300,7.52492622973289,7.52492622973289,7.36401585752476,7.36401585752476,316.946628735875,0.0,1.0
2021-10-14,8.46,8.55,8.3402,8.3402,14149,8.00765734635726,8.09284519046744,7.89426286053059,7.89426286053059,14948.2594999463,0.0,1.0
2021-10-15,8.76,8.7859,8.47,8.49,4519,8.29161682672454,8.31613199519625,8.0171226623695,8.03605329439399,4774.27271752474,0.0,1.0
2021-10-18,8.85,8.86869,8.85,8.85,1470,8.37680467083472,8.39449534646161,8.37680467083472,8.37680467083472,1553.03848080579,0.0,1.0
2021-10-19,8.83,8.93,8.83,8.93,231,8.35787403881024,8.45252719893266,8.35787403881024,8.45252719893266,244.048904126624,0.0,1.0
2021-10-20,8.82,8.8275,8.77,8.77,995,8.34840872279799,8.35550770980718,8.30108214273678,8.30108214273678,1051.20631864065,0.0,1.0
2021-10-21,8.56,8.85,8.495,8.85,3827,8.10231050647969,8.37680467083472,8.04078595240011,8.37680467083472,4043.18249390732,0.0,1.0
2021-10-22,8.61,8.66,8.59,8.66,2200,8.1496370865409,8.19696366660211,8.13070645451642,8.19696366660211,2324.27527739642,0.0,1.0
2021-10-25,8.802,8.802,8.802,8.802,100,8.33137115397596,8.33137115397596,8.33137115397596,8.33137115397596,105.648876245292,0.0,1.0
2021-10-26,8.88,8.88,8.86,8.88,788,8.40520061887145,8.40520061887145,8.38626998684697,8.40520061887145,832.5131448129,0.0,1.0
2021-10-27,8.59,8.66,8.55,8.66,817,8.13070645451642,8.19696366660211,8.09284519046744,8.19696366660211,863.151318924034,0.0,1.0
2021-10-28,8.55,8.55,8.55,8.55,902,8.09284519046744,8.09284519046744,8.09284519046744,8.09284519046744,952.952863732533,0.0,1.0
2021-10-29,8.55,8.55,8.45,8.4513,1143,8.09284519046744,8.09284519046744,7.99819203034502,7.99942252142661,1207.56665548369,0.0,1.0
2021-11-01,8.91,8.91,8.68,8.68,926,8.43359656690818,8.43359656690818,8.2158942986266,8.2158942986266,978.308594031402,0.0,1.0
2021-11-02,8.91,8.91,8.91,8.91,926,8.43359656690818,8.43359656690818,8.43359656690818,8.43359656690818,978.308594031402,0.0,1.0
2021-11-03,8.51,8.55,8.51,8.55,300,8.05498392641847,8.09284519046744,8.05498392641847,8.09284519046744,316.946628735876,0.0,1.0
2021-11-04,8.59,8.61,8.5,8.61,500,8.13070645451642,8.1496370865409,8.04551861040623,8.1496370865409,528.244381226459,0.0,1.0
2021-11-05,7.04,7.71545,6.84,7.71545,3903,6.66358247261881,7.30291724266574,6.47427615237396,7.30291724266574,4123.47563985374,0.0,1.0
2021-11-08,7.05,7.22747,7.05,7.22747,672,6.67304778863105,6.84102875190032,6.67304778863105,6.84102875190032,709.960448368361,0.0,1.0
2021-11-09,7.11,7.11,7.06,7.11,5220,6.72983968470451,6.72983968470451,6.68251310464329,6.72983968470451,5514.87134000423,0.0,1.0
2021-11-10,6.79,6.9,6.79,6.9,1080,6.42694957231274,6.53106804844741,6.42694957231274,6.53106804844741,1141.00786344915,0.0,1.0
2021-11-11,6.651,6.68,6.61,6.68,3350,6.29538167974257,6.32283109617807,6.25657388409238,6.32283109617807,3539.23735421728,0.0,1.0
2021-11-12,6.69,6.7,6.69,6.7,200,6.33229641219032,6.34176172820256,6.33229641219032,6.34176172820256,211.297752490584,0.0,1.0
2021-11-15,6.7,6.7,6.65075,6.69,2200,6.34176172820256,6.34176172820256,6.29514504684226,6.33229641219032,2324.27527739642,0.0,1.0
2021-11-16,6.89929,6.92,6.88,6.92,7050,6.53039601101054,6.5499986804719,6.51213741642293,6.5499986804719,7448.24577529307,0.0,1.0
2021-11-17,6.74,6.8,6.74,6.8,1919,6.37962299225153,6.43641488832499,6.37962299225153,6.43641488832499,2027.40193514715,0.0,1.0
2021-11-18,6.66,6.7,6.66,6.7,600,6.30390046415359,6.34176172820256,6.30390046415359,6.34176172820256,633.893257471751,0.0,1.0
2021-11-19,6.48,6.7,6.48,6.7,5818,6.13352477593322,6.34176172820256,6.13352477593322,6.34176172820256,6146.65161995108,0.0,1.0
2021-11-22,6.39,6.45,6.39,6.45,1600,6.04833693182304,6.10512882789649,6.04833693182304,6.10512882789649,1690.38201992467,0.0,1.0
2021-11-23,6.44,6.44,6.4,6.4,610,6.09566351188425,6.09566351188425,6.05780224783528,6.05780224783528,644.45814509628,0.0,1.0
2021-11-24,6.41,6.44,6.41,6.44,3645,6.08619819587201,6.11468274281057,6.08619819587201,6.11468274281057,3838.92361833485,0.02,1.0
2021-11-26,6.158,6.158,6.08,6.135,1000,5.84692800158812,5.84692800158812,5.77286817954786,5.82508984893522,1053.20263877499,0.0,1.0
2021-11-29,6.0245,6.06,5.985,6.06,1371,5.72017176771153,5.75387848158882,5.68266711424243,5.75387848158882,1443.94081776052,0.0,1.0
2021-11-30,5.79,5.98,5.79,5.95585,3061,5.4975175591418,5.67791968975267,5.4975175591418,5.65498962946713,3223.85327729025,0.0,1.0
2021-12-01,5.65,5.84,5.65,5.84,1400,5.36458967342852,5.54499180403939,5.36458967342852,5.54499180403939,1474.48369428499,0.0,1.0
2021-12-02,5.7298,5.7298,5.65,5.65,300,5.44035856828509,5.44035856828509,5.36458967342852,5.36458967342852,315.960791632498,0.0,1.0
2021-12-03,5.6895,5.6895,5.64,5.64,500,5.40209432689763,5.40209432689763,5.355094824449,5.355094824449,526.601319387496,0.0,1.0
2021-12-06,5.75,5.75,5.68,5.68,200,5.45953816322372,5.45953816322372,5.39307422036708,5.39307422036708,210.640527754999,0.0,1.0
2021-12-07,5.89,5.89,5.89,5.89,200,5.59246604893699,5.59246604893699,5.59246604893699,5.59246604893699,210.640527754999,0.0,1.0
2021-12-08,5.89,5.89,5.89,5.89,0,5.59246604893699,5.59246604893699,5.59246604893699,5.59246604893699,0,0.0,1.0
2021-12-09,5.89,5.89,5.89,5.89,0,5.59246604893699,5.59246604893699,5.59246604893699,5.59246604893699,0,0.0,1.0
2021-12-10,5.94,5.94,5.88,5.89,1700,5.63994029383459,5.63994029383459,5.58297119995747,5.59246604893699,1790.44448591749,0.0,1.0
2021-12-13,5.7695,5.7695,5.7695,5.7695,100,5.47805311873378,5.47805311873378,5.47805311873378,5.47805311873378,105.320263877499,0.0,1.0
2021-12-14,5.7695,5.7695,5.7695,5.7695,0,5.47805311873378,5.47805311873378,5.47805311873378,5.47805311873378,0,0.0,1.0
2021-12-15,5.7695,5.7695,5.7695,5.7695,0,5.47805311873378,5.47805311873378,5.47805311873378,5.47805311873378,0,0.0,1.0
2021-12-16,5.7695,5.7695,5.7695,5.7695,90,5.47805311873378,5.47805311873378,5.47805311873378,5.47805311873378,94.7882374897494,0.0,1.0
2021-12-17,5.56713,5.56713,5.56713,5.56713,100,5.28590585993525,5.28590585993525,5.28590585993525,5.28590585993525,105.320263877499,0.0,1.0
2021-12-20,5.12,5.12,5.12,5.12,1250,4.86136267751399,4.86136267751399,4.86136267751399,4.86136267751399,1316.50329846874,0.0,1.0
2021-12-21,5.7533,5.7533,5.71,5.71,700,5.46267146338696,5.46267146338696,5.42155876730564,5.42155876730564,737.241847142495,0.0,1.0
2021-12-22,5.753314,5.753314,5.753314,5.753314,12,5.46268475617553,5.46268475617553,5.46268475617553,5.46268475617553,12.6384316652999,0.0,1.0
2021-12-23,5.753314,5.753314,5.753314,5.753314,0,5.46268475617553,5.46268475617553,5.46268475617553,5.46268475617553,0,0.0,1.0
2021-12-27,5.753314,5.753314,5.753314,5.753314,0,5.46268475617553,5.46268475617553,5.46268475617553,5.46268475617553,0,0.0,1.0
2021-12-28,6.1,6.1,6.1,6.1,100,5.7918578775069,5.7918578775069,5.7918578775069,5.7918578775069,105.320263877499,0.0,1.0
2021-12-29,6.1,6.1,6.1,6.1,78,5.7918578775069,5.7918578775069,5.7918578775069,5.7918578775069,82.1498058244495,0.0,1.0
2021-12-30,6.05,6.05,5.855,5.9,3554,5.7443836326093,5.7443836326093,5.55923407750867,5.60196089791651,3743.08217820633,0.0,1.0
2021-12-31,6.05,6.05,6.05,6.05,0,5.7443836326093,5.7443836326093,5.7443836326093,5.7443836326093,0,0.0,1.0
2022-01-03,6.05,6.05,6.05,6.05,0,5.7443836326093,5.7443836326093,5.7443836326093,5.7443836326093,0,0.0,1.0
2022-01-04,6.37,6.37,6.31,6.31,4547,6.04821879995393,6.04821879995393,5.99124970607681,5.99124970607681,4788.91239850989,0.0,1.0
2022-01-05,6.37,6.37,6.37,6.37,0,6.04821879995393,6.04821879995393,6.04821879995393,6.04821879995393,0,0.0,1.0
2022-01-06,6.39,6.39,6.39,6.39,100,6.06720849791297,6.06720849791297,6.06720849791297,6.06720849791297,105.320263877499,0.0,1.0
2022-01-07,6.39,6.39,6.39,6.39,0,6.06720849791297,6.06720849791297,6.06720849791297,6.06720849791297,0,0.0,1.0
2022-01-10,6.37,6.38,6.3,6.36,1600,6.04821879995393,6.05771364893345,5.98175485709729,6.03872395097441,1685.12422203999,0.0,1.0
2022-01-11,6.71,6.78,6.45,6.46,1400,6.37104366525759,6.43750760811423,6.12417759179008,6.1336724407696,1474.48369428499,0.0,1.0
2022-01-12,6.938,6.938,6.88,6.88,500,6.58752622199064,6.58752622199064,6.53245609790942,6.53245609790942,526.601319387496,0.0,1.0
2022-01-13,6.938,6.938,6.938,6.938,0,6.58752622199064,6.58752622199064,6.58752622199064,6.58752622199064,0,0.0,1.0
2022-01-14,6.71,6.71,6.71,6.71,3000,6.37104366525759,6.37104366525759,6.37104366525759,6.37104366525759,3159.60791632498,0.0,1.0
2022-01-18,6.9,6.92,6.87,6.92,12475,6.55144579586846,6.5704354938275,6.5229612489299,6.5704354938275,13138.702918718,0.0,1.0
2022-01-19,6.78,6.8,6.78,6.79,16110,6.43750760811423,6.45649730607327,6.43750760811423,6.44700245709375,16967.0945106651,0.0,1.0
2022-01-20,6.64,6.698,6.64,6.698,12000,6.30457972240096,6.35964984648217,6.30457972240096,6.35964984648217,12638.4316652999,0.0,1.0
2022-01-21,6.64,6.64,6.64,6.64,0,6.30457972240096,6.30457972240096,6.30457972240096,6.30457972240096,0,0.0,1.0
2022-01-24,5.26,5.86,4.985,5.86,35040,4.99429056322726,5.56398150199843,4.73318221629048,5.56398150199843,36904.2204626758,0.0,1.0
2022-01-25,5.1767,5.25,5.03,5.10432,13954,4.91519847122787,4.98479571424774,4.77590903669832,4.8464747543141,14696.3896214662,0.0,1.0
2022-01-26,5.2,5.31799,5.2,5.29,113460,4.93732146935015,5.0493511924595,4.93732146935015,5.02277511016582,119496.371395411,0.0,1.0
2022-01-27,5.27,5.34,5.27,5.34,5665,5.00378541220678,5.07024935506342,5.00378541220678,5.07024935506342,5966.39294866034,0.0,1.0
2022-01-28,5.31,5.31,5.26,5.27,15327,5.04176480812486,5.04176480812486,4.99429056322726,5.00378541220678,16142.4368445043,0.0,1.0
2022-01-31,5.68,5.68,5.41,5.41,9165,5.39307422036708,5.39307422036708,5.13671329792006,5.13671329792006,9652.60218437282,0.0,1.0
2022-02-01,5.645,5.645,5.63506,5.63506,6280,5.35984224893876,5.35984224893876,5.35040436905312,5.35040436905312,6614.11257150696,0.0,1.0
2022-02-02,5.76,5.79,5.76,5.79,7630,5.46903301220324,5.4975175591418,5.46903301220324,5.4975175591418,8035.9361338532,0.0,1.0
2022-02-03,5.7,5.75,5.69,5.72,704,5.41206391832612,5.45953816322372,5.4025690693466,5.43105361628516,741.454657697595,0.0,1.0
2022-02-04,5.95,5.95,5.89092,5.89092,14000,5.64943514281411,5.64943514281411,5.59333957504311,5.59333957504311,14744.8369428499,0.0,1.0
2022-02-07,6.18,6.2301,6.0,6.0,10212,5.86781666934306,5.91538586273045,5.69690938771171,5.69690938771171,10755.3053471702,0.0,1.0
2022-02-08,6.0,6.54,5.94,6.2192,1521,5.69690938771171,6.20963123260576,5.63994029383459,5.90503647734277,1601.92121357676,0.0,1.0
2022-02-09,6.095,6.095,6.095,6.095,158,5.78711045301714,5.78711045301714,5.78711045301714,5.78711045301714,166.406016926449,0.0,1.0
2022-02-10,6.02,6.15,6.02,6.1,1100,5.71589908567075,5.8393321224045,5.71589908567075,5.7918578775069,1158.52290265249,0.0,1.0
2022-02-11,6.18,6.24,5.73,5.73,9275,5.86781666934306,5.92478576322018,5.44054846526468,5.44054846526468,9768.45447463806,0.0,1.0
2022-02-14,5.968,6.08,5.968,6.03999,5390,5.66652587097724,5.77286817954786,5.66652587097724,5.73487928878081,5676.76222299722,0.0,1.0
2022-02-15,6.02799,6.04,6.02799,6.04,2400,5.72348547000538,5.73488878362978,5.72348547000538,5.73488878362978,2527.68633305998,0.0,1.0
2022-02-16,6.1801,6.222,6.1801,6.222,2353,5.86791161783285,5.90769503505704,5.86791161783285,5.90769503505704,2478.18580903756,0.0,1.0
2022-02-17,6.1801,6.1801,6.1801,6.1801,0,5.86791161783285,5.86791161783285,5.86791161783285,5.86791161783285,0,0.0,1.0
2022-02-18,6.1801,6.1801,6.1801,6.1801,0,5.86791161783285,5.86791161783285,5.86791161783285,5.86791161783285,0,0.0,1.0
2022-02-22,5.85,5.94,5.85,5.94,3158,5.55448665301891,5.63994029383459,5.55448665301891,5.63994029383459,3326.01393325143,0.0,1.0
2022-02-23,5.94,6.0125,5.94,6.0125,300,5.63994029383459,5.70877794893611,5.63994029383459,5.70877794893611,315.960791632498,0.0,1.0
2022-02-24,5.74,5.74,5.71,5.71,1600,5.4500433142442,5.4500433142442,5.42155876730564,5.42155876730564,1685.12422203999,0.0,1.0
2022-02-25,6.05,6.05,5.96,6.04,3621,5.7443836326093,5.7443836326093,5.65892999179363,5.73488878362978,3813.64675500425,0.0,1.0
2022-02-28,6.1,6.1,6.05,6.05,1280,5.7918578775069,5.7918578775069,5.7443836326093,5.7443836326093,1348.09937763199,0.0,1.0
2022-03-01,6.3,6.3,6.29,6.29,200,5.98175485709729,5.98175485709729,5.97226000811777,5.97226000811777,210.640527754999,0.0,1.0
2022-03-02,6.42,6.43,6.42,6.43,1059,6.09569304485153,6.10518789383105,6.09569304485153,6.10518789383105,1115.34159446272,0.0,1.0
2022-03-03,6.38,6.4,6.38,6.4,243,6.05771364893345,6.07670334689249,6.05771364893345,6.07670334689249,255.928241222323,0.0,1.0
2022-03-04,6.38,6.38,6.38,6.38,8,6.05771364893345,6.05771364893345,6.05771364893345,6.05771364893345,8.42562111019994,0.0,1.0
2022-03-07,6.5,6.50577,6.5,6.5,901,6.17165183668768,6.17713036454887,6.17165183668768,6.17165183668768,948.935577536269,0.0,1.0
2022-03-08,6.5,6.5,6.5,6.5,6,6.17165183668768,6.17165183668768,6.17165183668768,6.17165183668768,6.31921583264996,0.0,1.0
2022-03-09,6.36,6.39,6.35,6.39,2000,6.0567641640355,6.08533380631868,6.0472409499411,6.08533380631868,2100.13130039472,0.019,1.0
2022-03-10,6.45,6.45,6.45,6.45,414,6.14247309088505,6.14247309088505,6.14247309088505,6.14247309088505,434.727179181707,0.0,1.0
2022-03-11,6.45,6.45,6.45,6.45,0,6.14247309088505,6.14247309088505,6.14247309088505,6.14247309088505,0,0.0,1.0
2022-03-14,6.09,6.14,6.09,6.14,3005,5.79963738348682,5.8472534539588,5.79963738348682,5.8472534539588,3155.44727884307,0.0,1.0
2022-03-15,6.09,6.09,6.09,6.09,0,5.79963738348682,5.79963738348682,5.79963738348682,5.79963738348682,0,0.0,1.0
2022-03-16,6.09,6.09,6.09,6.09,0,5.79963738348682,5.79963738348682,5.79963738348682,5.79963738348682,0,0.0,1.0
2022-03-17,6.28,6.28,6.17,6.17,1800,5.98057845128033,5.98057845128033,5.87582309624198,5.87582309624198,1890.11817035525,0.0,1.0
2022-03-18,6.28,6.28,6.28,6.28,1508,5.98057845128033,5.98057845128033,5.98057845128033,5.98057845128033,1583.49900049762,0.0,1.0
2022-03-21,6.5,6.51,6.37,6.37,1808,6.19008916135703,6.19961237545143,6.06628737812989,6.06628737812989,1898.51869555683,0.0,1.0
2022-03-22,6.5,6.5,6.38,6.5,1808,6.19008916135703,6.19008916135703,6.07581059222429,6.19008916135703,1898.51869555683,0.0,1.0
2022-03-23,6.66,6.66,6.66,6.66,972,6.34246058686736,6.34246058686736,6.34246058686736,6.34246058686736,1020.66381199183,0.0,1.0
2022-03-24,6.66,6.6979,6.66,6.6979,707,6.34246058686736,6.37855356828512,6.34246058686736,6.37855356828512,742.396414689533,0.0,1.0
2022-03-25,6.74,6.74,6.52,6.52,1300,6.41864629962252,6.41864629962252,6.20913558954582,6.20913558954582,1365.08534525657,0.0,1.0
2022-03-28,6.55,6.55,6.55,6.55,1150,6.23770523182901,6.23770523182901,6.23770523182901,6.23770523182901,1207.57549772696,0.0,1.0
2022-03-29,6.53,6.53,6.53,6.53,1108,6.21865880364022,6.21865880364022,6.21865880364022,6.21865880364022,1163.47274041867,0.0,1.0
2022-03-30,6.42,6.55,6.39,6.55,72901,6.11390344860187,6.23770523182901,6.08533380631868,6.23770523182901,76550.8359650377,0.0,1.0
2022-03-31,6.455,6.455,6.44,6.44,658,6.14723469793225,6.14723469793225,6.13294987679066,6.13294987679066,690.943197829863,0.0,1.0
2022-04-01,6.42,6.45,6.42,6.45,2200,6.11390344860187,6.14247309088505,6.11390344860187,6.14247309088505,2310.14443043419,0.0,1.0
2022-04-04,6.725,6.7402,6.46,6.46,6100,6.40436147848093,6.41883676390441,6.15199630497945,6.15199630497945,6405.40046620389,0.0,1.0
2022-04-05,6.7,6.77,6.7,6.77,1525,6.38055344324494,6.44721594190571,6.38055344324494,6.44721594190571,1601.35011655097,0.0,1.0
2022-04-06,6.61,6.61,6.61,6.61,500,6.29484451639538,6.29484451639538,6.29484451639538,6.29484451639538,525.03282509868,0.0,1.0
2022-04-07,6.61,6.61,6.61,6.61,0,6.29484451639538,6.29484451639538,6.29484451639538,6.29484451639538,0,0.0,1.0
2022-04-08,7.0,7.02,7.0,7.02,1654,6.6662498660768,6.68529629426559,6.6662498660768,6.68529629426559,1736.80858542643,0.0,1.0
2022-04-11,6.95,6.95,6.95,6.95,100,6.61863379560483,6.61863379560483,6.61863379560483,6.61863379560483,105.006565019736,0.0,1.0
2022-04-12,7.33,7.33,7.17,7.17,700,6.98051593119185,6.98051593119185,6.82814450568153,6.82814450568153,735.045955138152,0.0,1.0
2022-04-13,7.34,7.35,7.34,7.35,814,6.99003914528625,6.99956235938064,6.99003914528625,6.99956235938064,854.75343926065,0.0,1.0
2022-04-14,7.51,7.51,7.3108,7.33,4004,7.15193378489097,7.15193378489097,6.96223136013061,6.98051593119185,4204.46286339023,0.0,1.0
2022-04-18,7.568,7.66,7.568,7.66,300,7.20716842663846,7.2947819963069,7.20716842663846,7.2947819963069,315.019695059208,0.0,1.0
2022-04-19,7.6,7.6,7.58,7.59,7616,7.23764271174053,7.23764271174053,7.21859628355174,7.22811949764613,7997.29999190309,0.0,1.0
2022-04-20,7.6,7.6,7.6,7.6,5,7.23764271174053,7.23764271174053,7.23764271174053,7.23764271174053,5.2503282509868,0.0,1.0
2022-04-21,7.258,7.258,7.258,7.258,504,6.91194878971221,6.91194878971221,6.91194878971221,6.91194878971221,529.233087699469,0.0,1.0
2022-04-22,6.86,7.02,6.84,7.02,5400,6.53292486875527,6.68529629426559,6.51387844056648,6.68529629426559,5670.35451106574,0.0,1.0
2022-04-25,6.67,6.67,6.47,6.48,1600,6.35198380096175,6.35198380096175,6.16151951907385,6.17104273316824,1680.10504031578,0.0,1.0
2022-04-26,6.67,6.67,6.67,6.67,1600,6.35198380096175,6.35198380096175,6.35198380096175,6.35198380096175,1680.10504031578,0.0,1.0
2022-04-27,6.8,6.8,6.8,6.8,0,6.47578558418889,6.47578558418889,6.47578558418889,6.47578558418889,0,0.0,1.0
2022-04-28,6.75,6.75,6.75,6.75,500,6.42816951371692,6.42816951371692,6.42816951371692,6.42816951371692,525.032825098679,0.0,1.0
2022-04-29,6.88,6.88,6.88,6.88,100,6.55197129694406,6.55197129694406,6.55197129694406,6.55197129694406,105.006565019736,0.0,1.0
2022-05-02,6.59,6.59,6.58,6.58,1781,6.27579808820659,6.27579808820659,6.2662748741122,6.2662748741122,1870.1669230015,0.0,1.0
2022-05-03,6.59,6.59,6.59,6.59,1,6.27579808820659,6.27579808820659,6.27579808820659,6.27579808820659,1.05006565019736,0.0,1.0
2022-05-04,6.87,6.87,6.87,6.87,505,6.54244808284966,6.54244808284966,6.54244808284966,6.54244808284966,530.283153349667,0.0,1.0
2022-05-05,6.42,6.64,6.18,6.64,2500,6.11390344860187,6.32341415867857,5.88534631033638,6.32341415867857,2625.1641254934,0.0,1.0
2022-05-06,6.11,6.25,6.11,6.25,3703,5.81868381167561,5.95200880899715,5.81868381167561,5.95200880899715,3888.39310268082,0.0,1.0
2022-05-09,5.77,5.98,5.77,5.98,761,5.49489453246616,5.69488202844847,5.49489453246616,5.69488202844847,799.099959800191,0.0,1.0
2022-05-10,5.89,5.89,5.89,5.89,1000,5.60917310159891,5.60917310159891,5.60917310159891,5.60917310159891,1050.06565019736,0.0,1.0
2022-05-11,6.12,6.12,5.96,5.96,200,5.82820702577001,5.82820702577001,5.67583560025968,5.67583560025968,210.013130039472,0.0,1.0
2022-05-12,5.731,5.77,5.731,5.77,485,5.45775399749802,5.49489453246616,5.45775399749802,5.49489453246616,509.28184034572,0.0,1.0
2022-05-13,5.731,5.731,5.731,5.731,4,5.45775399749802,5.45775399749802,5.45775399749802,5.45775399749802,4.20026260078944,0.0,1.0
2022-05-16,6.16,6.16,6.16,6.16,915,5.86629988214759,5.86629988214759,5.86629988214759,5.86629988214759,960.810069930584,0.0,1.0
2022-05-17,6.16,6.16,6.16,6.16,167,5.86629988214759,5.86629988214759,5.86629988214759,5.86629988214759,175.360963582959,0.0,1.0
2022-05-18,6.16,6.16,6.16,6.16,0,5.88534631033638,5.88534631033638,5.88534631033638,5.88534631033638,0,0.02,1.0
2022-05-19,6.16,6.16,6.16,6.16,0,5.88534631033638,5.88534631033638,5.88534631033638,5.88534631033638,0,0.0,1.0
2022-05-20,6.02,6.02,6.02,6.02,3801,5.75158843964691,5.75158843964691,5.75158843964691,5.75158843964691,3978.38270942153,0.0,1.0
2022-05-23,6.02,6.02,6.02,6.02,0,5.75158843964691,5.75158843964691,5.75158843964691,5.75158843964691,0,0.0,1.0
2022-05-24,6.02,6.02,6.02,6.02,1,5.75158843964691,5.75158843964691,5.75158843964691,5.75158843964691,1.04666737948475,0.0,1.0
2022-05-25,6.02,6.02,5.97,5.99,311,5.75158843964691,5.75158843964691,5.70381777154353,5.72292603878489,325.513555019756,0.0,1.0
2022-05-26,6.02,6.02,6.02,6.02,0,5.75158843964691,5.75158843964691,5.75158843964691,5.75158843964691,0,0.0,1.0
2022-05-27,6.02,6.02,6.02,6.02,9,5.75158843964691,5.75158843964691,5.75158843964691,5.75158843964691,9.42000641536273,0.0,1.0
2022-05-31,6.29,6.3,6.19,6.19,1150,6.00955004740517,6.01910418102584,5.91400871119841,5.91400871119841,1203.66748640746,0.0,1.0
2022-06-01,6.33,6.33,6.22,6.22,1000,6.04776658188787,6.04776658188787,5.94267111206043,5.94267111206043,1046.66737948475,0.0,1.0
2022-06-02,6.51199,6.51199,6.51199,6.51199,1350,6.22164225965055,6.22164225965055,6.22164225965055,6.22164225965055,1413.00096230441,0.0,1.0
2022-06-03,6.27,6.27,6.27,6.27,200,5.99044178016381,5.99044178016381,5.99044178016381,5.99044178016381,209.333475896949,0.0,1.0
2022-06-06,6.29,6.29,6.29,6.29,114,6.00955004740517,6.00955004740517,6.00955004740517,6.00955004740517,119.320081261261,0.0,1.0
2022-06-07,6.29,6.29,6.29,6.29,0,6.00955004740517,6.00955004740517,6.00955004740517,6.00955004740517,0,0.0,1.0
2022-06-08,6.29,6.29,6.29,6.29,0,6.00955004740517,6.00955004740517,6.00955004740517,6.00955004740517,0,0.0,1.0
2022-06-09,6.302,6.302,6.302,6.302,100,6.02101500774998,6.02101500774998,6.02101500774998,6.02101500774998,104.666737948475,0.0,1.0
2022-06-10,5.9895,6.01,5.98598,6.01,450,5.72244833210385,5.74203430602624,5.71908527706938,5.74203430602624,471.000320768136,0.0,1.0
2022-06-13,5.718,5.718,5.6,5.6,1218,5.4630536043025,5.4630536043025,5.35031482757852,5.35031482757852,1274.84086821242,0.0,1.0
2022-06-14,5.47,5.97,5.47,5.97,2038,5.22611109050974,5.70381777154353,5.22611109050974,5.70381777154353,2133.10811938991,0.0,1.0
2022-06-15,5.5,5.5,5.49,5.49,666,5.25477349137177,5.25477349137177,5.24521935775109,5.24521935775109,697.080474736841,0.0,1.0
2022-06-16,5.18,5.18,5.18,5.18,210,4.94904121551014,4.94904121551014,4.94904121551014,4.94904121551014,219.800149691797,0.0,1.0
2022-06-17,4.904,5.1,4.904,5.1,16275,4.68534712757948,4.87260814654473,4.68534712757948,4.87260814654473,17034.5116011143,0.0,1.0
2022-06-21,5.2586,5.34,5.14,5.14,2012,5.02413670576865,5.10190735344095,4.91082468102743,4.91082468102743,2105.89476752331,0.0,1.0
2022-06-22,5.2586,5.2586,5.2586,5.2586,0,5.02413670576865,5.02413670576865,5.02413670576865,5.02413670576865,0,0.0,1.0
2022-06-23,4.748,4.85,4.66,4.85,863,4.53630264309694,4.63375480602783,4.45222626723499,4.63375480602783,903.273948495336,0.0,1.0
2022-06-24,4.748,4.748,4.748,4.748,0,4.53630264309694,4.53630264309694,4.53630264309694,4.53630264309694,0,0.0,1.0
2022-06-27,4.87,4.94,4.87,4.888,600,4.65286307326918,4.71974200861391,4.65286307326918,4.6700605137864,628.000427690848,0.0,1.0
2022-06-28,4.89,5.01,4.8899,5.01,20600,4.67197134051053,4.78662094395864,4.67187579917433,4.78662094395864,21561.3480173858,0.0,1.0
2022-06-29,4.7801,4.92,4.7801,4.92,15388,4.56697141201931,4.70063374137256,4.56697141201931,4.70063374137256,16106.1176355113,0.0,1.0
2022-06-30,4.6901,4.7001,4.68,4.68,8100,4.48098420943322,4.4905383430539,4.47133453447634,4.47133453447634,8478.00577382645,0.0,1.0
2022-07-01,4.6901,4.6901,4.6901,4.6901,15,4.48098420943322,4.48098420943322,4.48098420943322,4.48098420943322,15.7000106922712,0.0,1.0
2022-07-05,4.42,4.428,4.33,4.39,8011,4.22292706033876,4.23057036723531,4.13693985775268,4.19426465947674,8384.85237705232,0.0,1.0
2022-07-06,4.32136,4.37,4.32136,4.37,1000,4.12868508630442,4.17515639223538,4.12868508630442,4.17515639223538,1046.66737948475,0.0,1.0
2022-07-07,4.32136,4.32136,4.32136,4.32136,0,4.12868508630442,4.12868508630442,4.12868508630442,4.12868508630442,0,0.0,1.0
2022-07-08,4.58,4.59,4.578,4.578,2344,4.37579319826958,4.38534733189026,4.37388237154545,4.37388237154545,2453.38833751225,0.0,1.0
2022-07-11,4.58,4.58,4.58,4.58,0,4.37579319826958,4.37579319826958,4.37579319826958,4.37579319826958,0,0.0,1.0
2022-07-12,4.29499,4.29499,4.29499,4.29499,410,4.10349083594669,4.10349083594669,4.10349083594669,4.10349083594669,429.133625588747,0.0,1.0
2022-07-13,4.21,4.21,4.17,4.17,631,4.02229025430457,4.02229025430457,3.98407371982187,3.98407371982187,660.447116454875,0.0,1.0
2022-07-14,3.91,4.14,3.91,4.14,2400,3.73566624568429,3.95541131895984,3.73566624568429,3.95541131895984,2512.00171076339,0.0,1.0
2022-07-15,3.87,3.87,3.86,3.86,500,3.69744971120159,3.69744971120159,3.68789557758091,3.68789557758091,523.333689742373,0.0,1.0
2022-07-18,4.05,4.05,3.98,3.98,310,3.86942411637376,3.86942411637376,3.80254518102902,3.80254518102902,324.466887640271,0.0,1.0
2022-07-19,4.05,4.05,4.05,4.05,0,3.86942411637376,3.86942411637376,3.86942411637376,3.86942411637376,0,0.0,1.0
2022-07-20,4.21,4.24,4.2,4.2,400,4.02229025430457,4.0509526551666,4.01273612068389,4.01273612068389,418.666951793899,0.0,1.0
2022-07-21,4.21,4.21,4.21,4.21,98,4.02229025430457,4.02229025430457,4.02229025430457,4.02229025430457,102.573403189505,0.0,1.0
2022-07-22,4.15,4.16,4.15,4.15,4400,3.96496545258051,3.97451958620119,3.96496545258051,3.96496545258051,4605.33646973289,0.0,1.0
2022-07-25,4.0797,4.0797,4.0797,4.0797,500,3.89779989322716,3.89779989322716,3.89779989322716,3.89779989322716,523.333689742374,0.0,1.0
2022-07-26,4.23,4.23,4.05,4.05,7010,4.04139852154592,4.04139852154592,3.86942411637376,3.86942411637376,7337.13833018808,0.0,1.0
2022-07-27,4.27,4.281,4.27,4.273,6285,4.07961505602863,4.09012460301137,4.07961505602863,4.08248129611483,6578.30448006163,0.0,1.0
2022-07-28,4.66,4.66,4.66,4.66,530,4.45222626723499,4.45222626723499,4.45222626723499,4.45222626723499,554.733711126915,0.0,1.0
2022-07-29,4.582,4.592,4.582,4.592,2205,4.37770402499372,4.38725815861439,4.37770402499372,4.38725815861439,2307.90157176386,0.0,1.0
2022-08-01,4.582,4.582,4.582,4.582,0,4.37770402499372,4.37770402499372,4.37770402499372,4.37770402499372,0,0.0,1.0
2022-08-02,4.46,4.46,4.46,4.46,100,4.26114359482147,4.26114359482147,4.26114359482147,4.26114359482147,104.666737948475,0.0,1.0
2022-08-03,4.56,4.56,4.56,4.56,100,4.35668493102823,4.35668493102823,4.35668493102823,4.35668493102823,104.666737948475,0.0,1.0
2022-08-04,4.29,4.29,4.28,4.28,592,4.09872332326998,4.09872332326998,4.0891691896493,4.0891691896493,619.62708865497,0.0,1.0
2022-08-05,4.29,4.29,4.29,4.29,0,4.09872332326998,4.09872332326998,4.09872332326998,4.09872332326998,0,0.0,1.0
2022-08-08,4.35,4.35,4.35,4.35,189,4.15604812499403,4.15604812499403,4.15604812499403,4.15604812499403,197.820134722617,0.0,1.0
2022-08-09,4.35,4.35,4.35,4.35,100,4.15604812499403,4.15604812499403,4.15604812499403,4.15604812499403,104.666737948475,0.0,1.0
2022-08-10,4.346,4.346,4.3,4.345,6433,4.15222647154576,4.15222647154576,4.10827745689065,4.15127105818369,6733.21125222538,0.0,1.0
2022-08-11,4.96,5.22,4.96,5.09,8800,4.73885027585527,4.98725774999284,4.73885027585527,4.86305401292405,9210.67293946576,0.0,1.0
2022-08-12,4.91,4.91,4.898,4.898,1225,4.69107960775189,4.69107960775189,4.67961464740707,4.67961464740707,1282.16753986881,0.0,1.0
2022-08-15,4.78,4.8002,4.78,4.8002,42200,4.5668758706831,4.58617522059686,4.5668758706831,4.58617522059686,44169.3634142563,0.0,1.0
2022-08-16,4.78,4.78,4.78,4.78,0,4.5668758706831,4.5668758706831,4.5668758706831,4.5668758706831,0,0.0,1.0
2022-08-17,4.84,4.84,4.828,4.828,3588,4.64235352628644,4.64235352628644,4.63084355886589,4.63084355886589,3740.75776471326,0.019,1.0
2022-08-18,4.86,4.86,4.86,4.86,382,4.66153680532068,4.66153680532068,4.66153680532068,4.66153680532068,398.263507837365,0.0,1.0
2022-08-19,4.86,4.86,4.86,4.86,30,4.66153680532068,4.66153680532068,4.66153680532068,4.66153680532068,31.2772388353952,0.0,1.0
2022-08-22,4.86,4.86,4.86,4.86,0,4.66153680532068,4.66153680532068,4.66153680532068,4.66153680532068,0,0.0,1.0
2022-08-23,5.07,5.07,5.07,5.07,207,4.86296123518022,4.86296123518022,4.86296123518022,4.86296123518022,215.812947964227,0.0,1.0
2022-08-24,5.19,5.19,5.18,5.19,1400,4.97806090938567,4.97806090938567,4.96846926986854,4.97806090938567,1459.60447898511,0.0,1.0
2022-08-25,5.36,5.36,5.36,5.36,100,5.14111878117672,5.14111878117672,5.14111878117672,5.14111878117672,104.257462784651,0.0,1.0
2022-08-26,5.36,5.36,5.36,5.36,6,5.14111878117672,5.14111878117672,5.14111878117672,5.14111878117672,6.25544776707904,0.0,1.0
2022-08-29,5.36,5.36,5.36,5.36,0,5.14111878117672,5.14111878117672,5.14111878117672,5.14111878117672,0,0.0,1.0
2022-08-30,5.36,5.36,5.36,5.36,7,5.14111878117672,5.14111878117672,5.14111878117672,5.14111878117672,7.29802239492554,0.0,1.0
2022-08-31,5.36,5.36,5.36,5.36,0,5.14111878117672,5.14111878117672,5.14111878117672,5.14111878117672,0,0.0,1.0
2022-09-01,4.94,4.94,4.92,4.92,1120,4.73826992145765,4.73826992145765,4.71908664242341,4.71908664242341,1167.68358318809,0.0,1.0
2022-09-02,4.94,4.94,4.94,4.94,0,4.73826992145765,4.73826992145765,4.73826992145765,4.73826992145765,0,0.0,1.0
2022-09-06,4.94,4.94,4.94,4.94,0,4.73826992145765,4.73826992145765,4.73826992145765,4.73826992145765,0,0.0,1.0
2022-09-07,4.831,4.84,4.831,4.84,1819,4.63372105072103,4.64235352628644,4.63372105072103,4.64235352628644,1896.4432480528,0.0,1.0
2022-09-08,4.831,4.831,4.831,4.831,2270,4.63372105072103,4.63372105072103,4.63372105072103,4.63372105072103,2366.64440521157,0.0,1.0
2022-09-09,5.22,5.22,5.2,5.2,582,5.00683582793703,5.00683582793703,4.98765254890279,4.98765254890279,606.778433406666,0.0,1.0
2022-09-12,5.41,5.41,5.41,5.41,208,5.18907697876232,5.18907697876232,5.18907697876232,5.18907697876232,216.855522592073,0.0,1.0
2022-09-13,5.41,5.41,5.41,5.41,0,5.18907697876232,5.18907697876232,5.18907697876232,5.18907697876232,0,0.0,1.0
2022-09-14,5.41,5.41,5.41,5.41,0,5.18907697876232,5.18907697876232,5.18907697876232,5.18907697876232,0,0.0,1.0
2022-09-15,4.89,4.89,4.89,4.89,2500,4.69031172387204,4.69031172387204,4.69031172387204,4.69031172387204,2606.43656961627,0.0,1.0
2022-09-16,4.79,4.79,4.79,4.79,200,4.59439532870084,4.59439532870084,4.59439532870084,4.59439532870084,208.514925569301,0.0,1.0
2022-09-19,4.8,4.8,4.8,4.8,1701,4.60398696821796,4.60398696821796,4.60398696821796,4.60398696821796,1773.41944196691,0.0,1.0
2022-09-20,4.8,4.8,4.8,4.8,0,4.60398696821796,4.60398696821796,4.60398696821796,4.60398696821796,0,0.0,1.0
2022-09-21,4.8,4.8,4.8,4.8,0,4.60398696821796,4.60398696821796,4.60398696821796,4.60398696821796,0,0.0,1.0
2022-09-22,4.8,4.8,4.8,4.8,1701,4.60398696821796,4.60398696821796,4.60398696821796,4.60398696821796,1773.41944196691,0.0,1.0
2022-09-23,4.393,4.393,4.393,4.393,1030,4.21360723987114,4.21360723987114,4.21360723987114,4.21360723987114,1073.8518666819,0.0,1.0
2022-09-26,4.11,4.11,4.09,4.09,1104,3.94216384153663,3.94216384153663,3.92298056250238,3.92298056250238,1151.00238914254,0.0,1.0
2022-09-27,4.16,4.21,4.16,4.21,603,3.99012203912223,4.03808023670783,3.99012203912223,4.03808023670783,628.672500591443,0.0,1.0
2022-09-28,4.23,4.23,4.23,4.23,212,4.05726351574207,4.05726351574207,4.05726351574207,4.05726351574207,221.02582110346,0.0,1.0
2022-09-29,4.27,4.27,4.24,4.24,776,4.09563007381056,4.09563007381056,4.06685515525919,4.06685515525919,809.037911208888,0.0,1.0
2022-09-30,4.26,4.26,4.23,4.24,627,4.08603843429344,4.08603843429344,4.05726351574207,4.06685515525919,653.694291659759,0.0,1.0
2022-10-03,4.49,4.49,4.39,4.39,1643,4.30664614318721,4.30664614318721,4.21072974801601,4.21072974801601,1712.95011355181,0.0,1.0
2022-10-04,4.61,4.61,4.6,4.6,1023,4.42174581739266,4.42174581739266,4.41215417787554,4.41215417787554,1066.55384428698,0.0,1.0
2022-10-05,4.91,4.91,4.66,4.66,579,4.70949500290628,4.70949500290628,4.46970401497827,4.46970401497827,603.650709523128,0.0,1.0
2022-10-06,5.02799,5.02799,5.02799,5.02799,1000,4.82266675756879,4.82266675756879,4.82266675756879,4.82266675756879,1042.57462784651,0.0,1.0
2022-10-07,5.02799,5.02799,5.02799,5.02799,100,4.82266675756879,4.82266675756879,4.82266675756879,4.82266675756879,104.257462784651,0.0,1.0
2022-10-10,5.02799,5.02799,5.02799,5.02799,0,4.82266675756879,4.82266675756879,4.82266675756879,4.82266675756879,0,0.0,1.0
2022-10-11,4.74,5.04,4.69,5.04,1203,4.54643713111523,4.83418631662885,4.49847893352963,4.83418631662885,1254.21727729935,0.0,1.0
2022-10-12,4.56,4.56,4.56,4.56,100,4.37378761980706,4.37378761980706,4.37378761980706,4.37378761980706,104.257462784651,0.0,1.0
2022-10-13,5.0,5.0,4.37,4.4,779391,4.79581975856037,4.79581975856037,4.19154646898176,4.22032138753313,812573.281771917,0.0,1.0
2022-10-14,4.73,4.79,4.56,4.74,430207,4.53684549159811,4.59439532870084,4.37378761980706,4.54643713111523,448522.902921962,0.0,1.0
2022-10-17,4.77,4.87,4.73,4.8,637719,4.57521204966659,4.6711284448378,4.53684549159811,4.60398696821796,664869.649095647,0.0,1.0
2022-10-18,4.78,4.84,4.64,4.78,235492,4.58480368918371,4.64235352628644,4.45052073594402,4.58480368918371,245517.98426083,0.0,1.0
2022-10-19,4.76,4.81,4.66,4.79,222725,4.56562041014947,4.61357860773508,4.46970401497827,4.59439532870084,232207.433987113,0.0,1.0
2022-10-20,4.68,4.84,4.64,4.79,129657,4.48888729401251,4.64235352628644,4.45052073594402,4.59439532870084,135177.098522694,0.0,1.0
2022-10-21,4.75,4.75,4.55,4.61,80628,4.55602877063235,4.55602877063235,4.36419598028994,4.42174581739266,84060.7070940081,0.0,1.0
2022-10-24,4.64,4.7387,4.62,4.7387,123328,4.45052073594402,4.54519021797801,4.43133745690978,4.54519021797801,128578.643703054,0.0,1.0
2022-10-25,4.8,4.8,4.54,4.62,52031,4.60398696821796,4.60398696821796,4.35460434077282,4.43133745690978,54246.2004614815,0.0,1.0
2022-10-26,5.03,5.09,4.78,4.78,114676,4.82459467711173,4.88214451421446,4.58480368918371,4.58480368918371,119558.288022926,0.0,1.0
2022-10-27,5.12,5.2,5.06,5.08,96090,4.91091943276582,4.98765254890279,4.85336959566309,4.87255287469734,100180.995989771,0.0,1.0
2022-10-28,5.14,5.15,5.0,5.12,19416,4.93010271180006,4.93969435131718,4.79581975856037,4.91091943276582,20242.6289742678,0.0,1.0
2022-10-31,5.17,5.185,5.08,5.18,60406,4.95887763035142,4.9732650896271,4.87255287469734,4.96846926986854,62977.7629696961,0.0,1.0
2022-11-01,5.37,5.38,5.12,5.12,108318,5.15071042069384,5.16030206021096,4.91091943276582,4.91091943276582,112929.598539078,0.0,1.0
2022-11-02,5.39,5.5,5.25,5.25,153649,5.16989369972808,5.27540173441641,5.03561074648839,5.03561074648839,160190.548993988,0.0,1.0
2022-11-03,5.54,5.54,5.26,5.26,192467,5.31376829248489,5.31376829248489,5.04520238600551,5.04520238600551,200661.210897734,0.0,1.0
2022-11-04,5.71,5.76,5.58,5.63,95701,5.47682616427594,5.52478436186155,5.35213485055337,5.40009304813898,99775.4344595386,0.0,1.0
2022-11-07,5.78,5.78,5.66,5.7,66094,5.54396764089579,5.54396764089579,5.42886796669034,5.46723452475882,68907.927452887,0.0,1.0
2022-11-08,5.65,5.79,5.6,5.79,44383,5.41927632717322,5.55355928041291,5.37131812958761,5.55355928041291,46272.5897077115,0.0,1.0
2022-11-09,5.4,5.66,5.32,5.66,39822,5.1794853392452,5.42886796669034,5.10275222310823,5.42886796669034,41517.4068301036,0.0,1.0
2022-11-10,5.65,5.78,5.51,5.51,64888,5.41927632717322,5.54396764089579,5.28499337393353,5.28499337393353,67650.5824517041,0.0,1.0
2022-11-11,5.86,5.9,5.64,5.64,64668,5.62070075703275,5.65906731510124,5.4096846876561,5.4096846876561,67421.2160335779,0.0,1.0
2022-11-14,5.77,5.9,5.72,5.78,15749,5.53437600137867,5.65906731510124,5.48641780379306,5.54396764089579,16419.5078139546,0.0,1.0
2022-11-15,5.83,5.87,5.77,5.78,22228,5.59192583848139,5.63029239654988,5.53437600137867,5.54396764089579,23174.3488277722,0.0,1.0
2022-11-16,5.84,5.92,5.7901,5.7901,59413,5.60151747799851,5.67825059413548,5.55365519680808,5.55365519680808,61942.4863642445,0.0,1.0
2022-11-17,5.87,5.9,5.68,5.83,28007,5.63029239654988,5.65906731510124,5.44805124572458,5.59192583848139,29199.3876020971,0.0,1.0
2022-11-18,6.33,6.37,5.74,5.74,209082,6.07150781433743,6.10987437240591,5.50560108282731,5.50560108282731,217983.588339403,0.0,1.0
2022-11-21,6.21,6.28,6.01,6.28,136721,5.95640814013198,6.02354961675183,5.76457534978957,6.02354961675183,142541.845693802,0.0,1.0
2022-11-22,6.52,6.55,6.22,6.3,168580,6.25374896516272,6.28252388371409,5.9659997796491,6.04273289578607,175757.230762364,0.0,1.0
2022-11-23,6.62,6.62,6.4,6.4,3755744,6.34966536033393,6.34966536033393,6.13864929095728,6.13864929095728,3915643.40308675,0.0,1.0
2022-11-25,6.61,6.63,6.55,6.62,45608,6.34007372081681,6.35925699985105,6.28252388371409,6.34966536033393,47549.7436268235,0.0,1.0
2022-11-28,6.3,6.56,6.28,6.51,49691,6.0609570108686,6.31109174465048,6.04171587750076,6.26298891123088,51650.803567593,0.019,1.0
2022-11-29,6.31,6.41,6.26,6.39,37468,6.07057757755252,6.1667832443917,6.02247474413292,6.14754211102386,38945.7307776172,0.0,1.0
2022-11-30,6.57,6.61,6.3,6.42,140200,6.32071231133439,6.35919457807007,6.0609570108686,6.17640381107562,145729.461274206,0.0,1.0
2022-12-01,6.61,6.87,6.56,6.67,98118,6.35919457807007,6.60932931185195,6.31109174465048,6.41691797817358,101987.755216138,0.0,1.0
2022-12-02,6.6,6.6,6.49,6.58,182515,6.34957401138615,6.34957401138615,6.24374777786305,6.33033287801831,189713.356807858,0.0,1.0
2022-12-05,6.25,6.59,6.24,6.56,46470,6.012854177449,6.33995344470223,6.00323361076509,6.31109174465048,48302.7679416001,0.0,1.0
2022-12-06,6.09,6.3,6.06,6.16,49164,5.85892511050631,6.0609570108686,5.83006341045455,5.92626907729374,51103.0187880531,0.0,1.0
2022-12-07,6.08,6.17,5.94,6.17,36669,5.84930454382239,5.93588964397766,5.71461661024753,5.93588964397766,38115.2183699276,0.0,1.0
2022-12-08,6.1,6.171,6.03,6.16,51096,5.86854567719023,5.93685170064605,5.8012017104028,5.92626907729374,53111.2164997632,0.0,1.0
2022-12-09,6.03,6.16,6.01,6.14,57567,5.8012017104028,5.92626907729374,5.78196057703496,5.9070279439259,59837.4315062211,0.0,1.0
2022-12-12,6.1,6.17,6.05,6.07,27937,5.86854567719023,5.93588964397766,5.82044284377064,5.83968397713847,29038.8299544756,0.0,1.0
2022-12-13,6.18,6.33,6.08,6.08,341644,5.94551021066158,6.08981871092035,5.84930454382239,5.84930454382239,355118.374233699,0.0,1.0
2022-12-14,6.37,6.42,6.17,6.25,44394,6.12830097765603,6.17640381107562,5.93588964397766,6.012854177449,46144.8908973401,0.0,1.0
2022-12-15,6.15,6.37,6.06,6.37,14945,5.91664851060982,6.12830097765603,5.83006341045455,6.12830097765603,15534.4279510913,0.0,1.0
2022-12-16,6.04,6.09,6.0,6.09,26086,5.81082227708672,5.85892511050631,5.77234001035105,5.85892511050631,27114.8268673247,0.0,1.0
2022-12-19,6.0,6.12,5.9701,6.12,61600,5.77234001035105,5.88778681055807,5.74357451596613,5.88778681055807,64029.4922574255,0.0,1.0
2022-12-20,6.21,6.29,5.97,5.97,207300,5.97437191071333,6.05133644418468,5.74347831029929,5.74347831029929,215475.872483187,0.0,1.0
2022-12-21,6.46,6.515,6.25,6.25,202625,6.21488607781129,6.26779919457284,6.012854177449,6.012854177449,210616.491374365,0.0,1.0
2022-12-22,6.18,6.38,6.07,6.33,26590,5.94551021066158,6.13792154433994,5.83968397713847,6.08981871092035,27638.7045312491,0.0,1.0
2022-12-23,6.35,6.41,6.21,6.27,50492,6.10905984428819,6.1667832443917,5.97437191071333,6.03209531081684,52483.3948549015,0.0,1.0
2022-12-27,6.28,6.46,6.24,6.46,75648,6.04171587750076,6.21488607781129,6.00323361076509,6.21488607781129,78631.5426995086,0.0,1.0
2022-12-28,6.12,6.37,6.07,6.36,62135,5.88778681055807,6.12830097765603,5.83968397713847,6.11868041097211,64585.5925554405,0.0,1.0
2022-12-29,6.31,6.36,6.04,6.04,63338,6.07057757755252,6.11868041097211,5.81082227708672,5.81082227708672,65836.0386461172,0.0,1.0
2022-12-30,6.32,6.37,6.25,6.27,41963,6.08019814423643,6.12830097765603,6.012854177449,6.03209531081684,43618.0127207524,0.0,1.0
2023-01-03,6.03,6.31,5.99,6.3,57489,5.8012017104028,6.07057757755252,5.76271944366713,6.0609570108686,59756.3552010899,0.0,1.0
2023-01-04,6.04,6.08,5.87,5.93,92447,5.81082227708672,5.84930454382239,5.64727264346011,5.70499604356362,96093.0920571789,0.0,1.0
2023-01-05,6.08,6.16,5.95,5.95,34953,5.84930454382239,5.92626907729374,5.72423717693145,5.72423717693145,36331.5396570422,0.0,1.0
2023-01-06,6.25,6.29,6.1,6.19,111289,6.012854177449,6.05133644418468,5.86854567719023,5.9551307773455,115678.2169454,0.0,1.0
2023-01-09,6.85,6.86,6.2,6.2,100613,6.59008817848411,6.59970874516803,5.96475134402941,5.96475134402941,104581.157540525,0.0,1.0
2023-01-10,6.95,6.97,6.685,6.85,178552,6.68629384532329,6.70553497869113,6.43134882819946,6.59008817848411,185594.056843309,0.0,1.0
2023-01-11,7.19,7.25,6.94,7.0,95121,6.91718744573734,6.97491084584085,6.67667327863938,6.73439667874289,98872.5541074444,0.0,1.0
2023-01-12,7.3,7.4,7.18,7.18,76885,7.02301367926044,7.11921934609962,6.90756687905342,6.90756687905342,79917.3297437039,0.0,1.0
2023-01-13,7.25,7.35,7.1,7.26,61376,6.97491084584085,7.07111651268003,6.83060234558207,6.98453141252476,63796.6577401258,0.0,1.0
2023-01-17,7.23,7.28,7.125,7.23,41458,6.95566971247301,7.0037725458926,6.85465376229187,6.95566971247301,43093.0956170186,0.0,1.0
2023-01-18,7.34,7.55,7.31,7.31,145085,7.06149594599611,7.2635278463584,7.03263424594436,7.03263424594436,150807.124742997,0.0,1.0
2023-01-19,7.35,7.41,7.1,7.34,93796,7.07111651268003,7.12883991278354,6.83060234558207,7.06149594599611,97495.2963600241,0.0,1.0
2023-01-20,7.43,7.52,7.29,7.38,94407,7.14808104615138,7.23466614630664,7.01339311257652,7.09997821273179,98130.3940835515,0.0,1.0
2023-01-23,7.45,7.51,7.395,7.41,77335,7.16732217951921,7.22504557962272,7.11440906275766,7.12883991278354,80385.0776579222,0.0,1.0
2023-01-24,7.22,7.37,7.22,7.35,30725,6.94604914578909,7.09035764604787,6.94604914578909,7.07111651268003,31936.7881430098,0.0,1.0
2023-01-25,7.3,7.34,7.07,7.25,92887,7.02301367926044,7.06149594599611,6.80174064553032,6.97491084584085,96550.4455733034,0.0,1.0
2023-01-26,7.51,7.61,7.28,7.44,214135,7.22504557962272,7.32125124646191,7.0037725458926,7.1577016128353,222580.443580257,0.0,1.0
2023-01-27,7.56,7.641,7.4,7.4,54082,7.27314841304232,7.35107500318206,7.11921934609962,7.11921934609962,56214.9837705534,0.0,1.0
2023-01-30,7.37,7.5,7.34,7.44,45504,7.09035764604787,7.21542501293881,7.06149594599611,7.1577016128353,47298.669085745,0.0,1.0
2023-01-31,7.2,7.31,6.95,7.15,119820,6.92680801242125,7.03263424594436,6.68629384532329,6.87870517900166,124545.677959168,0.0,1.0
2023-02-01,7.0,7.19,6.84,7.19,90073,6.73439667874289,6.91718744573734,6.58046761180019,6.91718744573734,93625.4619497255,0.0,1.0
2023-02-02,6.76,7.0,6.73,7.0,46197,6.50350307832884,6.73439667874289,6.47464137827709,6.73439667874289,48019.0008736411,0.0,1.0
2023-02-03,7.04,7.11,6.75,6.83,67805,6.77287894547856,6.84022291226599,6.49388251164493,6.57084704511627,70479.2162745899,0.0,1.0
2023-02-06,6.81,7.1,6.7,7.1,51094,6.55160591174844,6.83060234558207,6.44577967822533,6.83060234558207,53109.1376201445,0.0,1.0
2023-02-07,6.74,6.74,6.5,6.69,70897,6.48426194496101,6.48426194496101,6.25336834454697,6.43615911154142,73693.1641651737,0.0,1.0
2023-02-08,6.72,6.79,6.6,6.6,60864,6.46502081159317,6.5323647783806,6.34957401138615,6.34957401138615,63264.4645577264,0.0,1.0
2023-02-09,6.48,6.75,6.415,6.69,81994,6.23412721117913,6.49388251164493,6.17159352773366,6.43615911154142,85227.8277297946,0.0,1.0
2023-02-10,6.55,6.56,6.4,6.49,52741,6.30147117796656,6.31109174465048,6.15716267770778,6.24374777786305,54821.0949861831,0.0,1.0
2023-02-13,6.42,6.62,6.33,6.62,39189,6.17640381107562,6.36881514475399,6.08981871092035,6.36881514475399,40734.6066895495,0.0,1.0
2023-02-14,6.53,6.63,6.42,6.42,25777,6.28223004459872,6.3784357114379,6.17640381107562,6.17640381107562,26793.6399662282,0.0,1.0
2023-02-15,6.62,6.62,6.39,6.39,21318,6.36881514475399,6.36881514475399,6.14754211102386,6.14754211102386,22158.7778562305,0.0,1.0
2023-02-16,6.39,6.59,6.37,6.59,39082,6.14754211102386,6.33995344470223,6.12830097765603,6.33995344470223,40623.3866299465,0.0,1.0
2023-02-17,6.35,6.4185,6.24,6.32,21991,6.10905984428819,6.17496072607303,6.00323361076509,6.08019814423643,22858.320847939,0.0,1.0
2023-02-21,6.15,6.2785,6.09,6.21,31208,5.91664851060982,6.04027279249817,5.85892511050631,5.97437191071333,32438.8375709373,0.0,1.0
2023-02-22,6.12,6.17,6.05,6.05,16491,5.88778681055807,5.93588964397766,5.82044284377064,5.82044284377064,17141.4018963832,0.0,1.0
2023-02-23,6.29,6.34,6.24,6.24,38589,6.05133644418468,6.09943927760427,6.00323361076509,6.00323361076509,40110.9428039252,0.0,1.0
2023-02-24,6.45,6.48,6.18,6.18,22332,6.20526551112737,6.23412721117913,5.94551021066158,5.94551021066158,23212.7698229355,0.0,1.0
2023-02-27,6.51,6.6779,6.44,6.53,95119,6.26298891123088,6.42451822585387,6.19564494444346,6.28223004459872,98870.4752278257,0.0,1.0
2023-02-28,6.6,6.63,6.5108,6.57,394399,6.34957401138615,6.3784357114379,6.2637585565656,6.32071231133439,409954.021377214,0.0,1.0
2023-03-01,6.72,6.76,6.59,6.59,51454,6.46502081159317,6.50350307832884,6.33995344470223,6.33995344470223,53483.3359515191,0.0,1.0
2023-03-02,6.87,7.22,6.14,6.68,137190,6.60932931185195,6.94604914578909,5.9070279439259,6.4265385448575,142600.74744799,0.0,1.0
2023-03-03,6.81,7.01,6.72,7.01,66618,6.55160591174844,6.7440172454268,6.46502081159317,6.7440172454268,69245.4012208632,0.0,1.0
2023-03-06,7.05,7.21,6.79,6.94,59932,6.78249951216248,6.93642857910517,6.5323647783806,6.67667327863938,62295.7066553901,0.0,1.0
2023-03-07,6.73,7.19,6.7,7.05,40441,6.47464137827709,6.91718744573734,6.44577967822533,6.78249951216248,42035.9853308855,0.0,1.0
2023-03-08,6.76,6.84,6.63,6.73,20284,6.50350307832884,6.58046761180019,6.3784357114379,6.47464137827709,21083.997093338,0.0,1.0
2023-03-09,6.59,6.85,6.56,6.73,23658,6.33995344470223,6.59008817848411,6.31109174465048,6.47464137827709,24591.0670101652,0.0,1.0
2023-03-10,6.31,6.512,6.21,6.45,62092,6.07057757755252,6.26491302456767,5.97437191071333,6.20526551112737,64540.8966436374,0.0,1.0
2023-03-13,6.27,6.305,6.0,6.12,50596,6.03209531081684,6.06576729421056,5.77234001035105,5.88778681055807,52591.4965950764,0.0,1.0
2023-03-14,6.24,6.33,6.11,6.23,84721,6.00323361076509,6.08981871092035,5.87816624387415,5.99361304408117,88062.380089957,0.0,1.0
2023-03-15,5.93,6.0,5.71,6.0,158228,5.72231306359467,5.78986144714469,5.51001814386603,5.78986144714469,163970.763146359,0.018,1.0
2023-03-16,5.86,5.94,5.78,5.85,442680,5.65476468004465,5.73196283267324,5.57756652741605,5.64511491096607,458746.728958404,0.0,1.0
2023-03-17,5.75,5.84,5.62,5.7,264394,5.54861722018033,5.6354651418875,5.42317022215886,5.50036837478746,273989.976181956,0.0,1.0
2023-03-20,5.55,5.73,5.47,5.68,114175,5.35562183860884,5.52931768202318,5.27842368598024,5.48106883663031,118318.893509591,0.0,1.0
2023-03-21,5.69,5.71,5.57,5.63,87268,5.49071860570888,5.51001814386603,5.37492137676599,5.43281999123743,90435.3247102694,0.0,1.0
2023-03-22,5.57,5.66,5.51,5.63,41780,5.37492137676599,5.46176929847316,5.31702276229454,5.43281999123743,43296.372855973,0.0,1.0
2023-03-23,5.56,5.68,5.49,5.64,41387,5.36527160768741,5.48106883663031,5.29772322413739,5.44246976031601,42889.1092242737,0.0,1.0
2023-03-24,5.47,5.49,5.395,5.46,70310,5.27842368598024,5.29772322413739,5.20605041789093,5.26877391690167,72861.8471877325,0.0,1.0
2023-03-27,5.61,5.63,5.43,5.56,59737,5.41352045308029,5.43281999123743,5.23982460966594,5.36527160768741,61905.1083125241,0.0,1.0
2023-03-28,5.64,5.71,5.55,5.62,19321,5.44246976031601,5.51001814386603,5.35562183860884,5.42317022215886,20022.240783874,0.0,1.0
2023-03-29,5.77,5.8,5.67,5.67,59871,5.56791675833748,5.5968660655732,5.47141906755173,5.47141906755173,62043.9717391086,0.0,1.0
2023-03-30,5.81,5.86,5.72,5.72,14494,5.60651583465177,5.65476468004465,5.5196679129446,5.5196679129446,15020.0485441473,0.0,1.0
2023-03-31,5.96,6.01,5.84,5.84,49719,5.75126237083039,5.79951121622326,5.6354651418875,5.6354651418875,51523.5127339905,0.0,1.0
2023-04-03,6.21,6.29,6.08,6.08,32373,5.99250659779475,6.06970475042335,5.86705959977329,5.86705959977329,33547.9530508955,0.0,1.0
2023-04-04,6.11,6.26,6.06,6.26,28415,5.89600890700901,6.04075544318763,5.84776006161614,6.04075544318763,29446.3004955116,0.0,1.0
2023-04-05,6.12,6.16,6.02,6.12,30305,5.90565867608758,5.94425775240188,5.80916098530184,5.90565867608758,31404.89658689,0.0,1.0
2023-04-06,6.04,6.105,5.96,6.07,33749,5.82846052345899,5.89118402246972,5.75126237083039,5.85740983069471,34973.8939089572,0.0,1.0
2023-04-10,6.02,6.08,5.97,6.06,76893,5.80916098530184,5.86705959977329,5.76091213990897,5.84776006161614,79683.772092253,0.0,1.0
2023-04-11,6.1,6.12,5.96,6.0,404779,5.88635913793043,5.90565867608758,5.75126237083039,5.78986144714469,419470.141413784,0.0,1.0
2023-04-12,6.04,6.125,6.0,6.05,166555,5.82846052345899,5.91048356062687,5.78986144714469,5.83811029253756,172599.985184935,0.0,1.0
2023-04-13,6.1,6.18,6.08,6.08,40586,5.88635913793043,5.96355729055903,5.86705959977329,5.86705959977329,42059.0375474515,0.0,1.0
2023-04-14,6.08,6.13,6.01,6.05,117157,5.86705959977329,5.91530844516616,5.79951121622326,5.83811029253756,121409.12289821,0.0,1.0
2023-04-17,6.08,6.14,5.97,6.11,66766,5.86705959977329,5.92495821424473,5.76091213990897,5.89600890700901,69189.2204428409,0.0,1.0
2023-04-18,6.04,6.09,5.995,6.01,48711,5.82846052345899,5.87670936885186,5.7850365626054,5.79951121622326,50478.928151922,0.0,1.0
2023-04-19,5.88,6.01,5.78,6.01,79538,5.6740642182018,5.79951121622326,5.57756652741605,5.79951121622326,82424.7703259545,0.0,1.0
2023-04-20,5.84,5.89,5.8,5.83,61737,5.6354651418875,5.68371398728037,5.5968660655732,5.62581537280892,63977.6967690092,0.0,1.0
2023-04-21,5.85,5.88,5.79,5.88,32390,5.64511491096607,5.6740642182018,5.58721629649463,5.6740642182018,33565.5700527756,0.0,1.0
2023-04-24,5.95,5.96,5.82,5.87,33358,5.74161260175182,5.75126237083039,5.61616560373035,5.66441444912322,34568.7028657144,0.0,1.0
2023-04-25,5.7,5.96,5.67,5.87,99965,5.50036837478746,5.75126237083039,5.47141906755173,5.66441444912322,103593.152526265,0.0,1.0
2023-04-26,5.65,5.79,5.56,5.6,39846,5.45211952939458,5.58721629649463,5.36527160768741,5.40387068400171,41292.179818552,0.0,1.0
2023-04-27,5.71,5.74,5.61,5.73,32026,5.51001814386603,5.53896745110175,5.41352045308029,5.52931768202318,33188.3589536954,0.0,1.0
2023-04-28,6.07,6.08,5.76,5.76,110497,5.85740983069471,5.86705959977329,5.5582669892589,5.5582669892589,114507.403338115,0.0,1.0
2023-05-01,6.04,6.19,6.01,6.045,138268,5.82846052345899,5.97320705963761,5.79951121622326,5.83328540799828,143286.330350638,0.0,1.0
2023-05-02,5.78,6.08,5.65,6.08,81188,5.57756652741605,5.86705959977329,5.45211952939458,5.86705959977329,84134.6558025548,0.0,1.0
2023-05-03,5.68,5.75,5.65,5.69,47716,5.48106883663031,5.54861722018033,5.45211952939458,5.49071860570888,49447.8153948206,0.0,1.0
2023-05-04,6.02,6.21,5.62,5.62,195155,5.80916098530184,5.99250659779475,5.42317022215886,5.42317022215886,202238.000112671,0.0,1.0
2023-05-05,6.23,6.31,6.09,6.11,95187,6.0118061359519,6.0890042885805,5.87670936885186,5.89600890700901,98641.738703722,0.0,1.0
2023-05-08,6.39,6.4,6.23,6.33,25172,6.16620244120909,6.17585221028767,6.0118061359519,6.10830382673765,26085.5983133211,0.0,1.0
2023-05-09,6.5,6.535,6.35,6.41,29420,6.27234990107341,6.30612409284842,6.1276033648948,6.18550197936624,30487.7761948953,0.0,1.0
2023-05-10,6.41,6.59,6.31,6.59,33967,6.18550197936624,6.35919782278058,6.0890042885805,6.35919782278058,35199.8060507141,0.0,1.0
2023-05-11,6.12,6.33,6.07,6.27,31156,5.90565867608758,6.10830382673765,5.85740983069471,6.0504052122662,32286.7829751244,0.0,1.0
2023-05-12,6.13,6.23,6.0,6.22,293022,5.91530844516616,6.0118061359519,5.78986144714469,6.00215636687333,303657.007348083,0.0,1.0
2023-05-15,6.26,6.26,6.16,6.25,45352,6.04075544318763,6.04075544318763,5.94425775240188,6.03110567410905,46998.0158392553,0.0,1.0
2023-05-16,6.04,6.29,5.99,6.29,41013,5.82846052345899,6.06970475042335,5.78021167806612,6.06970475042335,42501.535182911,0.0,1.0
2023-05-17,6.14,6.16,6.01,6.01,28032,5.94329277549402,5.96265203534905,5.81745758643633,5.81745758643633,28959.7848367302,0.019,1.0
2023-05-18,6.23,6.23,6.06,6.19,14350,6.03040944484166,6.03040944484166,5.86585573607391,5.9916909251316,14824.9469323301,0.0,1.0
2023-05-19,6.14,6.29,6.1,6.24,23391,5.94329277549402,6.08848722440674,5.90457425578396,6.04008907476917,24165.1800483717,0.0,1.0
2023-05-22,6.18,6.18,6.08,6.08,6469,5.98201129520408,5.98201129520408,5.88521499592894,5.88521499592894,6683.10673904137,0.0,1.0
2023-05-23,6.19,6.2,6.06,6.18,166367,5.9916909251316,6.00137055505911,5.86585573607391,5.98201129520408,171873.30636174,0.0,1.0
2023-05-24,5.99,6.17,5.92,6.17,17791,5.7980983265813,5.97233166527657,5.7303409170887,5.97233166527657,18379.8349040478,0.0,1.0
2023-05-25,5.87,5.95,5.75,5.95,24610,5.68194276745113,5.75937980687124,5.56578720832095,5.75937980687124,25424.5257146094,0.0,1.0
2023-05-26,5.86,5.88,5.81,5.81,6608,5.67226313752361,5.69162239737864,5.62386498788604,5.62386498788604,6826.70727030227,0.0,1.0
2023-05-30,5.82,5.82,5.69,5.75,27963,5.63354461781355,5.63354461781355,5.50770942875586,5.56578720832095,28888.5011197734,0.0,1.0
2023-05-31,5.82,5.82,5.55,5.7,31674,5.63354461781355,5.63354461781355,5.37219460977066,5.51738905868338,32722.3253752352,0.0,1.0
2023-06-01,5.74,5.815,5.59,5.76,26237,5.55610757839344,5.6287048028498,5.41091312948071,5.57546683824846,27105.3750985049,0.0,1.0
2023-06-02,6.04,6.11,5.82,5.83,37953,5.84649647621888,5.91425388571148,5.63354461781355,5.64322424774107,39209.1436183084,0.0,1.0
2023-06-05,5.97,6.14,5.94,6.14,11500,5.77873906672627,5.94329277549402,5.74970017694373,5.94329277549402,11880.6194928081,0.0,1.0
2023-06-06,6.04,6.04,5.91,6.01,28088,5.84649647621888,5.84649647621888,5.72066128716119,5.81745758643633,29017.6382881734,0.0,1.0
2023-06-07,6.05,6.1703,6.0,6.03,25615,5.85617610614639,5.97262205417439,5.80777795650882,5.83681684629136,26462.7885485461,0.0,1.0
2023-06-08,6.0,6.0299,5.955,5.98,17242,5.80777795650882,5.83672004999209,5.764219621835,5.78841869665379,17812.6644604346,0.0,1.0
2023-06-09,5.98,6.04,5.96,6.04,11950,5.78841869665379,5.84649647621888,5.76905943679876,5.84649647621888,12345.5132990484,0.0,1.0
2023-06-12,6.18,6.19,5.9,5.9,16014,5.98201129520408,5.9916909251316,5.71098165723367,5.71098165723367,16544.0209180721,0.0,1.0
2023-06-13,6.35,6.425,6.22,6.22,43040,6.14656500397183,6.21916222842819,6.02072981491414,6.02072981491414,44464.5098235184,0.0,1.0
2023-06-14,6.48,6.48,6.02,6.34,20243,6.27240019302952,6.27240019302952,5.82713721636385,6.13688537404432,20912.9895993839,0.0,1.0
2023-06-15,6.14,6.4,6.03,6.4,23222,5.94329277549402,6.19496315360941,5.83681684629136,6.19496315360941,23990.5865966948,0.0,1.0
2023-06-16,6.2,6.2,6.07,6.0954,14350,6.00137055505911,6.00137055505911,5.87553536600142,5.90012162601731,14824.9469323301,0.0,1.0
2023-06-20,6.09,6.1,5.97,6.05,12503,5.89489462585645,5.90457425578396,5.77873906672627,5.85617610614639,12916.8161320504,0.0,1.0
2023-06-21,6.23,6.24,6.0,6.0,19102,6.03040944484166,6.04008907476917,5.80777795650882,5.80777795650882,19734.2255262279,0.0,1.0
2023-06-22,6.23,6.23,6.08,6.12,17376,6.03040944484166,6.03040944484166,5.88521499592894,5.92393351563899,17951.0995049595,0.0,1.0
2023-06-23,6.09,6.13,5.98,6.13,101690,5.89489462585645,5.93361314556651,5.78841869665379,5.93361314556651,105055.66923684,0.0,1.0
2023-06-26,6.22,6.22,6.03,6.03,7405,6.02072981491414,6.02072981491414,5.83681684629136,5.83681684629136,7650.08585602123,0.0,1.0
2023-06-27,6.18,6.18,6.08,6.1,12761,5.98201129520408,5.98201129520408,5.88521499592894,5.90457425578396,13183.3552476282,0.0,1.0
2023-06-28,6.12,6.18,6.1,6.11,5333,5.92393351563899,5.98201129520408,5.90457425578396,5.91425388571148,5509.50815262137,0.0,1.0
2023-06-29,6.55,6.58,6.18,6.18,147691,6.34015760252213,6.36919649230467,5.98201129520408,5.98201129520408,152579.180305419,0.0,1.0
2023-06-30,6.82,6.8523,6.48,6.51,74963,6.60150761056502,6.63277281523089,6.27240019302952,6.30143908281207,77444.0764382066,0.0,1.0
2023-07-03,6.89,6.9,6.76,6.86,3520,6.66926502005763,6.67894464998514,6.54342983099993,6.64022613027508,3636.50266214648,0.0,1.0
2023-07-05,6.86,6.92,6.7692,6.92,21690,6.64022613027508,6.69830390984017,6.55233509053325,6.69830390984017,22407.8814607833,0.0,1.0
2023-07-06,6.67,6.79,6.6,6.75,20015,6.4563131616523,6.57246872078248,6.3885557521597,6.53375020107242,20677.4434042221,0.0,1.0
2023-07-07,7.08,7.15,6.52,6.52,45430,6.8531779886804,6.92093539817301,6.31111871273958,6.31111871273958,46933.6124833281,0.0,1.0
2023-07-10,7.2,7.2,7.09,7.15,17892,6.96933354781058,6.96933354781058,6.86285761860792,6.92093539817301,18484.177736115,0.0,1.0
2023-07-11,7.28,7.34,7.16,7.24,16964,7.0467705872307,7.10484836679579,6.93061502810052,7.00805206752064,17525.4633979128,0.0,1.0
2023-07-12,7.34,7.39,7.3,7.3,94220,7.10484836679579,7.15324651643336,7.06612984708573,7.06612984708573,97338.4320532505,0.0,1.0
2023-07-13,7.37,7.39,7.33,7.33,7400,7.13388725657833,7.15324651643336,7.09516873686827,7.09516873686827,7644.92036928523,0.0,1.0
2023-07-14,7.18,7.3417,7.0701,7.3417,21063,6.94997428795555,7.10649390388346,6.84359515505217,7.10649390388346,21760.1294240885,0.0,1.0
2023-07-17,7.28,7.33,7.11,7.22,42567,7.0467705872307,7.09516873686827,6.88221687846295,6.98869280766561,43975.8547782925,0.0,1.0
2023-07-18,7.74,7.78,7.2894,7.29,194308,7.49203356389638,7.53075208360643,7.05586943936256,7.05645021715821,200739.079339875,0.0,1.0
2023-07-19,7.74,7.9,7.65,7.89,24071,7.49203356389638,7.64690764273661,7.40491689454874,7.63722801280909,24867.6862444682,0.0,1.0
2023-07-20,7.81,7.82,7.66,7.7,46185,7.55979097338898,7.56947060331649,7.41459652447626,7.45331504418632,47713.6009804646,0.0,1.0
2023-07-21,7.7,7.73,7.63,7.63,17356,7.45331504418632,7.48235393396886,7.38555763469371,7.38555763469371,17930.4375580155,0.0,1.0
2023-07-24,7.98,7.98,7.64,7.68,74743,7.72434468215673,7.72434468215673,7.39523726462123,7.43395578433129,77216.7950218224,0.0,1.0
2023-07-25,7.97,7.98,7.88,7.97,31906,7.71466505222921,7.72434468215673,7.62754838288158,7.71466505222921,32962.0039597858,0.0,1.0
2023-07-26,7.87,7.89,7.8,7.85,27176,7.61786875295407,7.63722801280909,7.55011134346146,7.59850949309904,28075.4535075264,0.0,1.0
2023-07-27,7.88,8.07,7.82,7.95,32481,7.62754838288158,7.81146135150436,7.56947060331649,7.69530579237418,33556.0349344261,0.0,1.0
2023-07-28,8.19,8.2,7.83,7.83,49461,7.92761691063454,7.93729654056205,7.57915023324401,7.57915023324401,51098.0278898941,0.0,1.0
2023-07-31,8.12,8.36,8.035,8.36,53247,7.85985950114193,8.09217061940229,7.77758264675806,8.09217061940229,55009.334446396,0.0,1.0
2023-08-01,8.1,8.17,8.06,8.13,9825,7.8405002412869,7.90825765077951,7.80178172157685,7.86953913106945,10150.1814362469,0.0,1.0
2023-08-02,7.84,8.17,7.81,8.16,20967,7.58882986317152,7.90825765077951,7.55979097338898,7.89857802085199,21660.9520787572,0.0,1.0
2023-08-03,7.83,7.9,7.74,7.74,16024,7.57915023324401,7.64690764273661,7.49203356389638,7.49203356389638,16554.3518915441,0.0,1.0
2023-08-04,7.92,8.063,7.77,7.77,20723,7.66626690259164,7.8046856105551,7.52107245367892,7.52107245367892,21408.8763260402,0.0,1.0
2023-08-07,7.93,7.99,7.9,7.9,4002,7.67594653251915,7.73402431208424,7.64690764273661,7.64690764273661,4134.45558349723,0.0,1.0
2023-08-08,8.04,8.05,7.72,7.8,8037,7.78242246172181,7.79210209164933,7.47267430404135,7.55011134346146,8303.00337945208,0.0,1.0
2023-08-09,7.98,8.19,7.97,8.09,27404,7.72434468215673,7.92761691063454,7.71466505222921,7.83082061135939,28310.9997026882,0.0,1.0
2023-08-10,7.08,7.75,6.45,7.75,228621,6.8531779886804,7.50171319382389,6.24336130324698,7.50171319382389,236187.748614373,0.0,1.0
2023-08-11,6.42,6.9,6.4,6.9,125915,6.21432241346443,6.67894464998514,6.19496315360941,6.67894464998514,130082.452472777,0.0,1.0
2023-08-14,6.34,6.46,6.1,6.28,53363,6.13688537404432,6.25304093317449,5.90457425578396,6.07880759447923,55129.1737386713,0.0,1.0
2023-08-15,6.12,6.19,6.01,6.19,98928,5.92393351563899,5.9916909251316,5.81745758643633,5.9916909251316,102202.254363872,0.0,1.0
2023-08-16,5.93,6.12,5.9,6.12,49007,5.74002054701621,5.92393351563899,5.71098165723367,5.92393351563899,50629.0016942651,0.0,1.0
2023-08-17,6.04,6.23,5.98,6.0,24318,5.84649647621888,6.03040944484166,5.78841869665379,5.80777795650882,25122.8612892268,0.0,1.0
2023-08-18,6.08,6.13,6.0,6.0,35965,5.88521499592894,5.93361314556651,5.80777795650882,5.80777795650882,37155.3460920734,0.0,1.0
2023-08-21,6.1,6.2,6.01,6.01,19425,5.90457425578396,6.00137055505911,5.81745758643633,5.81745758643633,20067.9159693737,0.0,1.0
2023-08-22,6.11,6.18,6.085,6.18,22027,5.91425388571148,5.98201129520408,5.89005481089269,5.98201129520408,22756.03526679,0.0,1.0
2023-08-23,6.17,6.18,5.99,5.99,6492,5.9897549991461,5.99946286786432,5.81501336221801,5.81501336221801,6687.3586658737,0.018,1.0
2023-08-24,5.98,6.09,5.96,6.07,6579,5.80530549349978,5.91209204940028,5.78588975606333,5.89267631196382,6776.97668866037,0.0,1.0
2023-08-25,5.98,6.01,5.92,5.93,12728,5.80530549349978,5.83442909965446,5.74705828119042,5.75676614990865,13111.0137244671,0.0,1.0
2023-08-28,6.01,6.07,5.94,6.07,25228,5.83442909965446,5.89267631196382,5.76647401862687,5.89267631196382,25987.1664237002,0.0,1.0
2023-08-29,6.07,6.085,5.93,6.04,7205,5.89267631196382,5.90723811504116,5.75676614990865,5.86355270580914,7421.81441583797,0.0,1.0
2023-08-30,6.17,6.18,6.08,6.08,29571,5.9897549991461,5.99946286786432,5.90238418068205,5.90238418068205,30460.8569175218,0.0,1.0
2023-08-31,6.16,6.22,6.06,6.13,16024,5.98004713042787,6.03829434273723,5.8829684432456,5.95092352427319,16506.1976682009,0.0,1.0
2023-09-01,6.26,6.3,6.19,6.265,16149,6.07712581761014,6.11595729248305,6.00917073658255,6.08197975196925,16634.9591951932,0.0,1.0
2023-09-05,6.26,6.45,6.24,6.34,12129,6.07712581761014,6.26157532325645,6.05771008017368,6.15478876735595,12493.9884871199,0.0,1.0
2023-09-06,6.115,6.28,6.115,6.28,13761,5.93636172119585,6.09654155504659,5.93636172119585,6.09654155504659,14175.0989835317,0.0,1.0
2023-09-07,6.03,6.08,6.01,6.08,29181,5.85384483709092,5.90238418068205,5.83442909965446,5.90238418068205,30059.1209533057,0.0,1.0
2023-09-08,6.1,6.15,6.06,6.12,33111,5.9217999181185,5.97033926170964,5.8829684432456,5.94121565555496,34107.3833619446,0.0,1.0
2023-09-11,6.04,6.18,6.02,6.18,8778,5.86355270580914,5.99946286786432,5.84413696837269,5.99946286786432,9042.14947150946,0.0,1.0
2023-09-12,5.94,6.08,5.94,6.08,55095,5.76647401862687,5.90238418068205,5.76647401862687,5.90238418068205,56752.9306371399,0.0,1.0
2023-09-13,5.97,5.97,5.91,5.94,8804,5.79559762478155,5.79559762478155,5.73735041247219,5.76647401862687,9068.93186912387,0.0,1.0
2023-09-14,5.94,6.04,5.91,6.04,5814,5.76647401862687,5.86355270580914,5.73735041247219,5.86355270580914,5988.95614346731,0.0,1.0
2023-09-15,5.93,5.93,5.84,5.91,23715,5.75676614990865,5.75676614990865,5.6693953314446,5.73735041247219,24428.636900985,0.0,1.0
2023-09-18,5.92,5.98,5.8735,5.98,8455,5.74705828119042,5.80530549349978,5.70191669165066,5.80530549349978,8709.42968576127,0.0,1.0
2023-09-19,5.92,6.1,5.911,5.94,10358,5.74705828119042,5.9217999181185,5.73832119934401,5.76647401862687,10669.6951726925,0.0,1.0
2023-09-20,5.91,5.97,5.83,5.93,5862,5.73735041247219,5.79559762478155,5.65968746272638,5.75676614990865,6038.40056983236,0.0,1.0
2023-09-21,5.78,5.83,5.73,5.82,15453,5.61114811913524,5.65968746272638,5.5626087755441,5.64997959400815,15918.0150128999,0.0,1.0
2023-09-22,5.8,5.84,5.77,5.8,7056,5.63056385657169,5.6693953314446,5.60144025041701,5.63056385657169,7268.33067566311,0.0,1.0
2023-09-25,5.82,5.94,5.78,5.78,23792,5.64997959400815,5.76647401862687,5.61114811913524,5.61114811913524,24507.9540016123,0.0,1.0
2023-09-26,5.716,5.74,5.67,5.74,7998,5.54901775933859,5.57231664426233,5.50436156323474,5.57231664426233,8238.67754307731,0.0,1.0
2023-09-27,5.71,5.76,5.65,5.7,50265,5.54319303810765,5.59173238169878,5.48494582579829,5.53348516938942,51777.5852341562,0.0,1.0
2023-09-28,5.8,5.81,5.69,5.73,22535,5.63056385657169,5.64027172528992,5.5237773006712,5.5626087755441,23213.1280861775,0.0,1.0
2023-09-29,5.73,5.84,5.67,5.84,21692,5.5626087755441,5.6693953314446,5.50436156323474,5.6693953314446,22344.7603481412,0.0,1.0
2023-10-02,4.15,5.72,4.04,5.72,408962,4.02876551806423,5.55290090682588,3.92197896216373,5.55290090682588,421268.572814702,0.0,1.0
2023-10-03,4.4,4.4,4.1,4.34,102092,4.27146223601991,4.27146223601991,3.98022617447309,4.21321502371054,105164.174509608,0.0,1.0
2023-10-04,4.4,4.4,4.27,4.33,34985,4.27146223601991,4.27146223601991,4.14525994268295,4.20350715499232,36037.7761746136,0.0,1.0
2023-10-05,4.28,4.36,4.07,4.36,24078,4.15496781140118,4.232630761147,3.95110256831841,4.232630761147,24802.5603753708,0.0,1.0
2023-10-06,4.3,4.3,4.0,4.23,86178,4.17438354883763,4.17438354883763,3.88314748729082,4.10642846781005,88771.286985161,0.0,1.0
2023-10-09,4.46,4.5,4.21,4.21,14387,4.32970944832927,4.36854092320218,4.08701273037359,4.08701273037359,14819.9367107093,0.0,1.0
2023-10-10,4.45,4.5,4.35,4.42,69777,4.32000157961104,4.36854092320218,4.22292289242877,4.29087797345636,71876.7445515511,0.0,1.0
2023-10-11,4.47,4.48,4.35,4.38,61448,4.3394173170475,4.34912518576572,4.22292289242877,4.25204649858345,63297.106484998,0.0,1.0
2023-10-12,4.31,4.45,4.26,4.43,31671,4.18409141755586,4.32000157961104,4.13555207396473,4.30058584217459,32624.050570993,0.0,1.0
2023-10-13,4.29,4.41,4.25,4.41,33716,4.16467568011941,4.28117010473813,4.1258442052465,4.28117010473813,34730.5891525875,0.0,1.0
2023-10-16,4.36,4.36,4.2,4.32,12421,4.232630761147,4.232630761147,4.07730486165536,4.19379928627409,12794.7754141739,0.0,1.0
2023-10-17,4.39,4.42,4.36,4.37,21433,4.26175436730168,4.29087797345636,4.232630761147,4.24233862986522,22077.9664642131,0.0,1.0
2023-10-18,4.3,4.36,4.2503,4.34,30203,4.17438354883763,4.232630761147,4.12613544130805,4.21321502371054,31111.875197995,0.0,1.0
2023-10-19,4.3,4.35,4.25,4.31,8954,4.17438354883763,4.22292289242877,4.1258442052465,4.18409141755586,9223.44570151467,0.0,1.0
2023-10-20,4.29,4.29,4.23,4.25,14351,4.16467568011941,4.16467568011941,4.10642846781005,4.1258442052465,14782.8533909355,0.0,1.0
2023-10-23,4.3,4.31,4.21,4.22,13517,4.17438354883763,4.18409141755586,4.08701273037359,4.09672059909182,13923.7564828427,0.0,1.0
2023-10-24,4.29,4.32,4.23,4.26,18736,4.16467568011941,4.19379928627409,4.10642846781005,4.13555207396473,19299.8077578265,0.0,1.0
2023-10-25,4.24,4.2596,4.16,4.23,5224,4.11613633652827,4.135163759216,4.03847338678246,4.10642846781005,5381.2017360635,0.0,1.0
2023-10-26,4.06,4.15,4.04,4.15,14532,3.94139469960019,4.02876551806423,3.92197896216373,4.02876551806423,14969.3000820204,0.0,1.0
2023-10-27,4.06,4.15,4.0,4.14,20475,3.94139469960019,4.02876551806423,3.88314748729082,4.019057649346,21091.1381213438,0.0,1.0
2023-10-30,4.05,4.1291,3.94,4.01,15486,3.93168683088196,4.00847607244313,3.82490027498146,3.89285535600905,15952.0080560259,0.0,1.0
2023-10-31,3.98,4.08,3.95,4.08,6218,3.86373174985437,3.96081043703664,3.83460814369969,3.96081043703664,6405.11339870652,0.0,1.0
2023-11-01,4.19,4.2,4.04,4.04,6990,4.06759699293714,4.07730486165536,3.92197896216373,3.92197896216373,7200.34458941115,0.0,1.0
2023-11-02,4.34,4.36,4.15,4.15,7667,4.21321502371054,4.232630761147,4.02876551806423,4.02876551806423,7897.71701960162,0.0,1.0
2023-11-03,4.35,4.35,4.27,4.28,5012,4.22292289242877,4.22292289242877,4.14525994268295,4.15496781140118,5162.82218628451,0.0,1.0
2023-11-06,4.34,4.34,4.248,4.31,43568,4.21321502371054,4.21321502371054,4.12390263150285,4.18409141755586,44879.0576640151,0.0,1.0
2023-11-07,4.19,4.26,4.1816,4.26,24022,4.06759699293714,4.13555207396473,4.05944238321383,4.13555207396473,24744.8752112782,0.0,1.0
2023-11-08,4.12,4.17,4.06,4.17,25685,3.99964191190955,4.04818125550068,3.94139469960019,4.04818125550068,26457.9185663842,0.0,1.0
2023-11-09,4.55,4.9,4.26,4.26,93437,4.41708026679331,4.75685567193126,4.13555207396473,4.13555207396473,96248.7263806596,0.0,1.0
2023-11-10,4.42,4.52,4.365,4.477,46944,4.29087797345636,4.38795666063863,4.23748469550611,4.34621282515025,48356.6489850239,0.0,1.0
2023-11-13,4.39,4.4,4.34,4.39,20273,4.26175436730168,4.27146223601991,4.21321502371054,4.26175436730168,20883.0594937242,0.0,1.0
2023-11-14,4.53,4.55,4.37,4.4,18646,4.39766452935686,4.41708026679331,4.24233862986522,4.27146223601991,19207.099458392,0.0,1.0
2023-11-15,4.53,4.59,4.47,4.47,22717,4.39766452935686,4.45591174166622,4.3394173170475,4.3394173170475,23400.6048694783,0.0,1.0
2023-11-16,4.26,4.52,4.21,4.52,45536,4.13555207396473,4.38795666063863,4.08701273037359,4.38795666063863,46906.2791449823,0.0,1.0
2023-11-17,4.4,4.47,4.26,4.35,19323,4.27146223601991,4.3394173170475,4.13555207396473,4.22292289242877,19904.4718885825,0.0,1.0
2023-11-20,4.44,4.48,4.39,4.48,11329,4.32776787458562,4.36675677435666,4.27903174987182,4.36675677435666,11622.7952740687,0.018,1.0
2023-11-21,4.24,4.4313,4.2,4.4313,42069,4.13282337573041,4.31928778888542,4.09383447595937,4.31928778888542,43159.9765543998,0.0,1.0
2023-11-22,4.15,4.15,4.01,4.01,17578,4.04509835124557,4.04509835124557,3.90863720204692,3.90863720204692,18033.8507659616,0.0,1.0
2023-11-24,4.15,4.21,4.1,4.1,11142,4.04509835124557,4.10358170090213,3.99636222653177,3.99636222653177,11430.945797835,0.0,1.0
2023-11-27,4.15,4.19,4.07,4.19,16043,4.04509835124557,4.08408725101661,3.96712055170349,4.08408725101661,16459.043568001,0.0,1.0
2023-11-28,4.28,4.28,4.17,4.21,19866,4.17181227550146,4.17181227550146,4.06459280113109,4.10358170090213,20381.1855339966,0.0,1.0
2023-11-29,4.27,4.31,4.21,4.24,7121,4.16206505055869,4.20105395032974,4.10358170090213,4.13282337573041,7305.66909229792,0.0,1.0
2023-11-30,4.286,4.35,4.26,4.33,5659,4.17766061046711,4.24004285010078,4.15231782561593,4.22054840021526,5805.75500538041,0.0,1.0
2023-12-01,4.24,4.33,4.17,4.33,17014,4.13282337573041,4.22054840021526,4.06459280113109,4.22054840021526,17455.2245381768,0.0,1.0
2023-12-04,4.23,4.271,4.18,4.18,30829,4.12307615078765,4.16303977305297,4.07434002607385,4.07434002607385,31628.489319822,0.0,1.0
2023-12-05,4.12,4.19,4.11,4.18,11469,4.01585667641729,4.08408725101661,4.00610945147453,4.07434002607385,11766.4258979869,0.0,1.0
2023-12-06,4.12,4.17,4.08,4.125,13126,4.01585667641729,4.06459280113109,3.97686777664625,4.02073028888867,13466.3969253619,0.0,1.0
2023-12-07,4.09,4.125,4.06,4.08,14672,3.98661500158901,4.02073028888867,3.95737332676073,3.97686777664625,15052.4893866304,0.0,1.0
2023-12-08,4.24,4.24,4.01,4.08,25001,4.13282337573041,4.13282337573041,3.90863720204692,3.97686777664625,25649.3516327117,0.0,1.0
2023-12-11,4.32,4.34,4.19,4.2,17129,4.2108011752725,4.23029562515802,4.08408725101661,4.09383447595937,17573.2068363953,0.0,1.0
2023-12-12,4.31,4.3147,4.25,4.26,11015,4.20105395032974,4.20563514605283,4.14257060067317,4.15231782561593,11300.6523032806,0.0,1.0
2023-12-13,4.5,4.5,4.2276,4.35,17579,4.38625122424218,4.38625122424218,4.12073681680139,4.24004285010078,18034.8766989896,0.0,1.0
2023-12-14,4.61,4.63,4.4759,4.49,20183,4.49347069861255,4.51296514849807,4.36276041213013,4.37650399929942,20706.4063038687,0.0,1.0
2023-12-15,4.58,4.59,4.52,4.55,20579,4.46422902378427,4.47397624872703,4.4057456741277,4.43498734895599,21112.6757829516,0.0,1.0
2023-12-18,4.72,4.73,4.6,4.7,56101,4.60069017298291,4.61043739792567,4.48372347366979,4.58119572309739,57555.8688031183,0.0,1.0
2023-12-19,4.77,4.79,4.7,4.7,24924,4.64942629769671,4.66892074758224,4.58119572309739,4.58119572309739,25570.3547895567,0.0,1.0
2023-12-20,4.64,4.8318,4.62,4.73,28874,4.52271237344083,4.70966414784298,4.50321792355531,4.61043739792567,29622.7902501067,0.0,1.0
2023-12-21,4.67,4.77,4.59,4.59,40825,4.55195404826911,4.64942629769671,4.47397624872703,4.47397624872703,41883.7158675835,0.0,1.0
2023-12-22,4.65,4.76,4.645,4.76,37802,4.53245959838359,4.63967907275395,4.52758598591221,4.63967907275395,38782.3203239778,0.0,1.0
2023-12-26,4.8,4.8,4.65,4.7,3321,4.678667972525,4.678667972525,4.53245959838359,4.58119572309739,3407.12358594598,0.0,1.0
2023-12-27,4.73,4.83,4.7,4.8,11629,4.61043739792567,4.70790964735328,4.58119572309739,4.678667972525,11930.5751824649,0.0,1.0
2023-12-28,4.66,4.72,4.66,4.72,14745,4.54220682332635,4.60069017298291,4.54220682332635,4.60069017298291,15127.3824976735,0.0,1.0
2023-12-29,4.67,4.67,4.6,4.63,9800,4.55195404826911,4.55195404826911,4.48372347366979,4.51296514849807,10054.143674276,0.0,1.0
2024-01-02,4.43,4.635,4.42,4.63,44702,4.31802064964286,4.51783876096945,4.3082734247001,4.51296514849807,45861.2582170905,0.0,1.0
2024-01-03,4.48,4.485,4.37,4.45,14621,4.36675677435666,4.37163038682804,4.2595372999863,4.33751509952838,15000.166802203,0.0,1.0
2024-01-04,4.35,4.48,4.32,4.45,46532,4.24004285010078,4.36675677435666,4.2108011752725,4.33751509952838,47738.7156583073,0.0,1.0
2024-01-05,4.51,4.54,4.32,4.32,13224,4.39599844918494,4.42524012401323,4.2108011752725,4.2108011752725,13566.9383621047,0.0,1.0
2024-01-08,4.41,4.51,4.35,4.51,23040,4.29852619975734,4.39599844918494,4.24004285010078,4.39599844918494,23637.4969648285,0.0,1.0
2024-01-09,4.37,4.42,4.31,4.41,33207,4.2595372999863,4.3082734247001,4.20105395032974,4.29852619975734,34068.1580603759,0.0,1.0
2024-01-10,4.55,4.6,4.401,4.44,25183,4.43498734895599,4.48372347366979,4.28975369730886,4.32776787458562,25836.0714438054,0.0,1.0
2024-01-11,4.43,4.515,4.3842,4.51,32903,4.31802064964286,4.40087206165632,4.27337835940502,4.39599844918494,33756.2744198677,0.0,1.0
2024-01-12,4.39,4.54,4.34,4.54,40511,4.27903174987182,4.42524012401323,4.23029562515802,4.42524012401323,41561.5728967955,0.0,1.0
2024-01-16,4.74,4.79,4.43,4.43,52378,4.62018462286843,4.66892074758224,4.31802064964286,4.31802064964286,53736.3201399214,0.0,1.0
2024-01-17,4.74,4.75,4.67,4.71,54999,4.62018462286843,4.62993184781119,4.55195404826911,4.59094294804015,56425.2906062762,0.0,1.0
2024-01-18,5.07,5.14,4.78,4.82,45473,4.94184304597953,5.01007362057885,4.65917352263948,4.69816242241052,46652.2525816687,0.0,1.0
2024-01-19,5.07,5.12,5.0,5.02,26874,4.94184304597953,4.99057917069333,4.8736124713802,4.89310692126573,27570.924194132,0.0,1.0
2024-01-22,5.2,5.22,5.01,5.1,28711,5.06855697023541,5.08805142012093,4.88335969632297,4.97108472080781,29455.5631665448,0.0,1.0
2024-01-23,5.085,5.21,5.08,5.13,16416,4.95646388339367,5.07830419517817,4.95159027092229,5.00032639563609,16841.7165874403,0.0,1.0
2024-01-24,5.2,5.2799,5.15,5.15,7137,5.06855697023541,5.14643729752807,5.01982084552161,5.01982084552161,7322.08402074571,0.0,1.0
2024-01-25,5.35,5.5943,5.23,5.39,92921,5.21476534437682,5.45289004972846,5.09779864506369,5.25375424414786,95330.7228936124,0.0,1.0
2024-01-26,5.43,5.46,5.29,5.32,42326,5.2927431439189,5.32198481874718,5.15628199472026,5.18552366954854,43423.6413425925,0.0,1.0
2024-01-29,5.4,5.45,5.34,5.45,54312,5.26350146909062,5.31223759380442,5.20501811943406,5.31223759380442,55720.4746160489,0.0,1.0
2024-01-30,5.29,5.4,5.26,5.36,80459,5.15628199472026,5.26350146909062,5.12704031989198,5.22451256931958,82545.545498834,0.0,1.0
2024-01-31,5.15,5.35,5.15,5.35,47925,5.01982084552161,5.21476534437682,5.01982084552161,5.21476534437682,49167.8403662937,0.0,1.0
2024-02-01,5.16,5.27,5.11,5.11,89512,5.02956807046437,5.13678754483474,4.98083194575057,4.98083194575057,91833.3172012036,0.0,1.0
2024-02-02,5.07,5.14,5.05,5.12,68859,4.94184304597953,5.01007362057885,4.92234859609401,4.99057917069333,70644.7223741808,0.0,1.0
2024-02-05,4.93,5.1,4.93,5.1,34114,4.80538189678088,4.97108472080781,4.80538189678088,4.97108472080781,34998.6793167604,0.0,1.0
2024-02-06,5.02,5.06,4.91,4.92,53319,4.89310692126573,4.93209582103677,4.78588744689536,4.79563467183812,54701.7231192574,0.0,1.0
2024-02-07,5.07,5.07,4.93,5.01,19210,4.94184304597953,4.94184304597953,4.80538189678088,4.88335969632297,19708.173467637,0.0,1.0
2024-02-08,5.24,5.27,5.03,5.05,27263,5.10754587000645,5.13678754483474,4.90285414620849,4.92234859609401,27970.0121420191,0.0,1.0
2024-02-09,5.17,5.24,5.14,5.22,13050,5.03931529540713,5.10754587000645,5.01007362057885,5.08805142012093,13388.4260152349,0.0,1.0
2024-02-12,5.11,5.22,5.06,5.12,45672,4.98083194575057,5.08805142012093,4.93209582103677,4.99057917069333,46856.4132542382,0.0,1.0
2024-02-13,4.85,5.05,4.84,5.03,37964,4.7274040972388,4.92234859609401,4.71765687229604,4.90285414620849,38948.5214745117,0.0,1.0
2024-02-14,4.9,5.04,4.85,4.95,10551,4.7761402219526,4.91260137115125,4.7274040972388,4.8248763466664,10824.6193782945,0.0,1.0
2024-02-15,5.035,5.05,4.83,4.85,33764,4.90772775867987,4.92234859609401,4.70790964735328,4.7274040972388,34639.6027569648,0.0,1.0
2024-02-16,5.2,5.24,4.97,4.97,27773,5.06855697023541,5.10754587000645,4.84437079655192,4.84437079655192,28493.2379862927,0.0,1.0
2024-02-20,5.1,5.2,5.06,5.13,27473,4.97108472080781,5.06855697023541,4.93209582103677,5.00032639563609,28185.4580778964,0.0,1.0
2024-02-21,5.18,5.2,5.05,5.05,192020,5.04906252034989,5.06855697023541,4.92234859609401,4.92234859609401,196999.660034131,0.0,1.0
2024-02-22,5.28,5.29,5.13,5.13,155024,5.1465347697775,5.15628199472026,5.00032639563609,5.00032639563609,159044.241730711,0.0,1.0
2024-02-23,5.24,5.26,5.17,5.17,38132,5.10754587000645,5.12704031989198,5.03931529540713,5.03931529540713,39120.8782232136,0.0,1.0
2024-02-26,5.29,5.3,5.2,5.23,29044,5.15628199472026,5.16602921966302,5.06855697023541,5.09779864506369,29797.1988648645,0.0,1.0
2024-02-27,5.48,5.48,5.2548,5.2548,42504,5.34147926863271,5.34147926863271,5.12197176292174,5.12197176292174,43606.2574215742,0.0,1.0
2024-02-28,5.42,5.46,5.375,5.46,32582,5.28299591897614,5.32198481874718,5.23913340673372,5.32198481874718,33426.9499178838,0.0,1.0
2024-02-29,5.79,6.39,5.72,5.88,252044,5.64364324185828,6.2284767384239,5.57541266725895,5.73136826634312,258580.264106043,0.0,1.0
2024-03-01,6.22,6.25,5.9,5.9,111448,6.06277391439697,6.09201558922526,5.75086271622864,5.75086271622864,114338.184103134,0.0,1.0
2024-03-04,6.25,6.31,6.09,6.19,81365,6.09201558922526,6.15049893888182,5.93605999014109,6.03353223956869,83475.0408221906,0.0,1.0
2024-03-05,6.23,6.31,6.17,6.3,36724,6.07252113933974,6.15049893888182,6.01403778968317,6.14075171393906,37676.3645198074,0.0,1.0
2024-03-06,6.28,6.36,6.15,6.22,43716,6.12125726405354,6.19923506359562,5.99454333979765,6.06277391439697,44849.6882514949,0.0,1.0
2024-03-07,6.27,6.37,6.25,6.35,135421,6.11151003911078,6.20898228853838,6.09201558922526,6.18948783865286,138932.876583075,0.0,1.0
2024-03-08,6.23,6.305,6.16,6.2,596617,6.07252113933974,6.14562532641044,6.00429056474041,6.04327946451145,612089.085358728,0.0,1.0
2024-03-11,6.19,6.32,6.15,6.32,118044,6.03353223956869,6.16024616382458,5.99454333979765,6.16024616382458,121105.238355739,0.0,1.0
2024-03-12,6.13,6.2,6.115,6.17,26129,5.99356861730338,6.06201067329216,5.97890246244864,6.03267836358268,26723.7734690462,0.019,1.0
2024-03-13,6.1,6.23,6.09,6.14,219243,5.9642363075939,6.09134298300164,5.95445887102407,6.0033460538732,224233.620371009,0.0,1.0
2024-03-14,6.16,6.16,6.03,6.15,160112,6.02290092701285,6.02290092701285,5.89579425160512,6.01312349044303,163756.623585898,0.0,1.0
2024-03-15,6.04,6.25,5.98,6.15,174882,5.90557168817494,6.11089785614129,5.84690706875599,6.01312349044303,178862.832554393,0.0,1.0
2024-03-18,5.93,6.04,5.93,5.98,156364,5.79801988590685,5.90557168817494,5.79801988590685,5.84690706875599,159923.307999309,0.0,1.0
2024-03-19,5.89,5.93,5.85,5.91,351727,5.75891013962755,5.79801988590685,5.71980039334825,5.7784650127672,359733.348805818,0.0,1.0
2024-03-20,5.96,5.97,5.88,5.9,641887,5.82735219561633,5.83712963218616,5.74913270305772,5.76868757619738,656498.250247835,0.0,1.0
2024-03-21,5.95,6.01,5.94,5.98,343864,5.81757475904651,5.87623937846546,5.80779732247668,5.84690706875599,351691.363625095,0.0,1.0
2024-03-22,5.89,5.98,5.87,5.98,281915,5.75891013962755,5.84690706875599,5.7393552664879,5.84690706875599,288332.220809299,0.0,1.0
2024-03-25,5.9,5.99,5.85,5.85,366459,5.76868757619738,5.85668450532581,5.71980039334825,5.71980039334825,374800.692781706,0.0,1.0
2024-03-26,5.86,5.92,5.83,5.89,318866,5.72957782991807,5.78824244933703,5.70024552020859,5.75891013962755,326124.335067584,0.0,1.0
2024-03-27,5.83,5.9,5.8,5.9,426483,5.70024552020859,5.76868757619738,5.67091321049912,5.76868757619738,436191.016893079,0.0,1.0
2024-03-28,5.83,5.91,5.81,5.81,76563,5.70024552020859,5.7784650127672,5.68069064706894,5.68069064706894,78305.8007620111,0.0,1.0
2024-04-01,5.8,5.83,5.77,5.82,26570,5.67091321049912,5.70024552020859,5.64158090078964,5.69046808363877,27174.8119358781,0.0,1.0
2024-04-02,5.89,5.89,5.77,5.82,363348,5.75891013962755,5.75891013962755,5.64158090078964,5.69046808363877,371618.877202763,0.0,1.0
2024-04-03,6.15,6.27,5.86,5.91,3237083,6.01312349044303,6.13045272928094,5.72957782991807,5.7784650127672,3310768.60164953,0.0,1.0
2024-04-04,6.12,6.21,6.04,6.21,124534,5.98379118073355,6.07178810986198,5.90557168817494,6.07178810986198,127368.762876275,0.0,1.0
2024-04-05,6.2,6.24,6.04,6.13,144015,6.06201067329216,6.10112041957146,5.90557168817494,5.99356861730338,147293.208165054,0.0,1.0
2024-04-08,6.19,6.27,6.145,6.27,146331,6.05223323672233,6.13045272928094,6.00823477215812,6.13045272928094,149661.927188144,0.0,1.0
2024-04-09,6.06,6.26,6.05,6.25,127778,5.92512656131459,6.12067529271111,5.91534912474477,6.11089785614129,130686.605929342,0.0,1.0
2024-04-10,6.1,6.13,5.99,6.03,4719259,5.9642363075939,5.99356861730338,5.85668450532581,5.89579425160512,4826683.31959729,0.0,1.0
2024-04-11,6.2,6.26,6.02,6.11,140434,6.06201067329216,6.12067529271111,5.88601681503529,5.97401374416372,143630.693993342,0.0,1.0
2024-04-12,6.14,6.28,6.01,6.22,447770,6.0033460538732,6.14023016585077,5.87623937846546,6.08156554643181,457962.572093644,0.0,1.0
2024-04-15,6.02,6.25,5.96,6.21,258065,5.88601681503529,6.11089785614129,5.82735219561633,6.07178810986198,263939.324133699,0.0,1.0
2024-04-16,5.93,6.09,5.89,6.07,103296,5.79801988590685,5.95445887102407,5.75891013962755,5.93490399788442,105647.323060913,0.0,1.0
2024-04-17,5.83,6.005,5.81,5.98,152234,5.70024552020859,5.87135066018055,5.68069064706894,5.84690706875599,155699.296960725,0.0,1.0
2024-04-18,5.66,5.89,5.65,5.88,93100,5.53402909852155,5.75891013962755,5.52425166195173,5.74913270305772,95219.2318867237,0.0,1.0
2024-04-19,5.75,5.855,5.64,5.66,145302,5.62202602764999,5.72468911163316,5.5144742253819,5.53402909852155,148609.504098869,0.0,1.0
2024-04-22,5.68,5.77,5.59,5.77,77610,5.5535839716612,5.64158090078964,5.46558704253277,5.64158090078964,79376.6335846254,0.0,1.0
2024-04-23,5.81,5.82,5.695,5.73,67752,5.68069064706894,5.69046808363877,5.56825012651594,5.60247115451033,69294.2362920441,0.0,1.0
2024-04-24,5.72,5.82,5.645,5.82,74015,5.59269371794051,5.69046808363877,5.51936294366681,5.69046808363877,75699.8007314269,0.0,1.0
2024-04-25,5.7,5.75,5.59,5.72,126639,5.57313884480086,5.62202602764999,5.46558704253277,5.59269371794051,129521.678914101,0.0,1.0
2024-04-26,5.96,5.96,5.69,5.74,110375,5.82735219561633,5.82735219561633,5.56336140823103,5.61224859108016,112887.46207838,0.0,1.0
2024-04-29,6.04,6.08,5.89,5.89,191560,5.90557168817494,5.94468143445425,5.75891013962755,5.75891013962755,195920.473256937,0.0,1.0
2024-04-30,5.83,6.06,5.83,6.06,130836,5.70024552020859,5.92512656131459,5.70024552020859,5.92512656131459,133814.215071229,0.0,1.0
2024-05-01,5.9,5.98,5.75,5.82,167478,5.76868757619738,5.84690706875599,5.62202602764999,5.69046808363877,171290.295573842,0.0,1.0
2024-05-02,5.89,6.0,5.85,5.95,122525,5.75891013962755,5.86646194189564,5.71980039334825,5.81757475904651,125314.03208293,0.0,1.0
2024-05-03,5.86,5.99,5.83,5.97,60022,5.72957782991807,5.85668450532581,5.70024552020859,5.83712963218616,61388.278585445,0.0,1.0
2024-05-06,5.94,6.015,5.89,5.95,108454,5.80779732247668,5.88112809675038,5.75891013962755,5.81757475904651,110922.734425808,0.0,1.0
2024-05-07,6.11,6.2,5.86,5.98,236517,5.97401374416372,6.06201067329216,5.72957782991807,5.84690706875599,241900.827799702,0.0,1.0
2024-05-08,4.78,5.55,4.7,5.55,633218,4.67361468037686,5.42647729625346,4.59539518781825,5.42647729625346,647631.918118661,0.0,1.0
2024-05-09,5.09,5.13,4.7,4.7,199482,4.97671521404146,5.01582496032077,4.59539518781825,4.59539518781825,204022.801452497,0.0,1.0
2024-05-10,4.95,5.12,4.88,5.12,455619,4.8398311020639,5.00604752375094,4.77138904607512,5.00604752375094,465990.23859288,0.0,1.0
2024-05-13,5.11,5.13,4.91,4.98,216516,4.99627008718112,5.01582496032077,4.8007213557846,4.86916341177338,221444.545769988,0.0,1.0
2024-05-14,5.3,5.3,5.04,5.11,246428,5.18204138200781,5.18204138200781,4.92782803119234,4.99627008718112,252037.43152934,0.0,1.0
2024-05-15,5.2,5.31,5.16,5.27,186594,5.08426701630955,5.19181881857764,5.04515727003025,5.15270907229833,190841.432381002,0.0,1.0
2024-05-16,5.07,5.18,5.06,5.18,87001,4.95716034090181,5.0647121431699,4.94738290433199,5.0647121431699,88981.4005733282,0.0,1.0
2024-05-17,5.21,5.246,5.08,5.11,110121,5.09404445287938,5.12924322453075,4.96693777747164,4.99627008718112,112627.680285692,0.0,1.0
2024-05-20,5.22,5.31,5.18,5.18,34403,5.1038218894492,5.19181881857764,5.0647121431699,5.0647121431699,35186.1142277009,0.0,1.0
2024-05-21,5.15,5.22,5.09,5.205,576765,5.03537983346042,5.1038218894492,4.97671521404146,5.08915573459447,589893.880549369,0.0,1.0
2024-05-22,5.1,5.135,5.05,5.12,588865,5.00409203643698,5.03843384453017,4.95503231058956,5.02371592677595,600151.131940081,0.018,1.0
2024-05-23,5.05,5.17,5.05,5.17,55050,4.95503231058956,5.07277565262337,4.95503231058956,5.07277565262337,56105.0831910565,0.0,1.0
2024-05-24,5.1,5.15,5.04,5.12,101541,5.00409203643698,5.0531517622844,4.94522036542007,5.02371592677595,103487.125382435,0.0,1.0
2024-05-28,5.12,5.17,5.11,5.11,91831,5.02371592677595,5.07277565262337,5.01390398160646,5.01390398160646,93591.0244235768,0.0,1.0
2024-05-29,5.02,5.11,5.0,5.08,124490,4.9255964750811,5.01390398160646,4.90597258474213,4.98446814609801,126875.963786642,0.0,1.0
2024-05-30,5.09,5.11,5.04,5.06,47562,4.99428009126749,5.01390398160646,4.94522036542007,4.96484425575904,48473.5688779842,0.0,1.0
2024-05-31,5.2,5.22,5.09,5.09,72212,5.10221148813182,5.12183537847079,4.99428009126749,4.99428009126749,73596.0084903283,0.0,1.0
2024-06-03,4.81,5.15,4.7828,5.15,208679,4.71954562652193,5.0531517622844,4.69285713566094,5.0531517622844,212678.522347438,0.0,1.0
2024-06-04,4.79,4.815,4.595,4.8,251553,4.69992173618297,4.72445159910668,4.50858880537802,4.70973368135245,256374.241452494,0.0,1.0
2024-06-05,4.89,4.9,4.78,4.87,90122,4.79804118787781,4.80785313304729,4.69010979101348,4.77841729753884,91849.2698881815,0.0,1.0
2024-06-06,4.9,4.93,4.875,4.93,117739,4.80785313304729,4.83728896855574,4.78332327012358,4.83728896855574,119995.574747172,0.0,1.0
2024-06-07,4.94,4.95,4.83,4.91,165994,4.84710091372523,4.85691285889471,4.7391695168609,4.81766507821678,169175.425598842,0.0,1.0
2024-06-10,5.05,5.09,4.955,4.955,50343,4.95503231058956,4.99428009126749,4.86181883147946,4.86181883147946,51307.869265892,0.0,1.0
2024-06-11,5.03,5.05,4.95,5.0,50182,4.93540842025059,4.95503231058956,4.85691285889471,4.90597258474213,51143.7835548337,0.0,1.0
2024-06-12,5.04,5.12,5.011,5.12,85553,4.94522036542007,5.02371592677595,4.91676572442857,5.02371592677595,87192.70085821,0.0,1.0
2024-06-13,4.89,5.07,4.865,5.07,68803,4.79804118787781,4.97465620092852,4.7735113249541,4.97465620092852,70121.6719127023,0.0,1.0
2024-06-14,4.86,4.885,4.78,4.87,100687,4.76860535236936,4.79313521529307,4.69010979101348,4.77841729753884,102616.757697691,0.0,1.0
2024-06-17,4.83,4.88,4.8,4.84,87628,4.7391695168609,4.78822924270832,4.70973368135245,4.74898146203039,89307.4701156385,0.0,1.0
2024-06-18,4.76,4.93,4.76,4.8,121295,4.67048590067451,4.83728896855574,4.67048590067451,4.70973368135245,123619.728713155,0.0,1.0
2024-06-20,5.04,5.06,4.75,4.75,170941,4.94522036542007,4.96484425575904,4.66067395550503,4.66067395550503,174217.239341733,0.0,1.0
2024-06-21,5.01,5.04,4.91,5.04,196431,4.91578452991162,4.94522036542007,4.81766507821678,4.94522036542007,200195.77831612,0.0,1.0
2024-06-24,5.03,5.11,4.97,4.97,101739,4.93540842025059,5.01390398160646,4.87653674923368,4.87653674923368,103688.92023206,0.0,1.0
2024-06-25,5.05,5.09,5.0,5.08,62897,4.95503231058956,4.99428009126749,4.90597258474213,4.98446814609801,64102.4780648116,0.0,1.0
2024-06-26,5.21,5.27,5.0,5.0,131061,5.1120234333013,5.17089510431821,4.90597258474213,4.90597258474213,133572.902962817,0.0,1.0
2024-06-27,5.28,5.31,5.17,5.21,96247,5.18070704948769,5.21014288499615,5.07277565262337,5.1120234333013,98091.6610697479,0.0,1.0
2024-06-28,5.4,5.4,5.305,5.35,104921,5.29845039152151,5.29845039152151,5.20523691241141,5.24939066567408,106931.906148753,0.0,1.0
2024-07-01,5.3,5.4601,5.29,5.4601,62299,5.20033093982666,5.35742018199011,5.19051899465718,5.35742018199011,63493.0168523094,0.0,1.0
2024-07-02,5.47,5.475,5.27,5.27,117352,5.3671340077079,5.37203998029264,5.17089510431821,5.17089510431821,119601.157541087,0.0,1.0
2024-07-03,5.54,5.545,5.45,5.45,50430,5.43581762389429,5.44072359647903,5.34751011736893,5.34751011736893,51396.5366998179,0.0,1.0
2024-07-05,5.41,5.55,5.34,5.5,87577,5.30826233669099,5.44562956906377,5.2395787205046,5.39656984321635,89255.4926543716,0.0,1.0
2024-07-08,5.41,5.495,5.38,5.42,93997,5.30826233669099,5.39166387063161,5.27882650118254,5.31807428186047,95798.5377785602,0.0,1.0
2024-07-09,5.29,5.38,5.24,5.36,141963,5.19051899465718,5.27882650118254,5.14145926880976,5.25920261084357,144683.849683051,0.0,1.0
2024-07-10,5.3,5.31,5.21,5.23,109020,5.20033093982666,5.21014288499615,5.1120234333013,5.13164732364027,111109.467202343,0.0,1.0
2024-07-11,5.39,5.42,5.28,5.28,152576,5.28863844635202,5.31807428186047,5.18070704948769,5.18070704948769,155500.257456106,0.0,1.0
2024-07-12,5.47,5.53,5.415,5.46,49514,5.3671340077079,5.4260056787248,5.31316830927573,5.35732206253841,50462.9807288278,0.0,1.0
2024-07-15,5.65,5.7,5.44,5.46,105214,5.54374902075861,5.59280874660603,5.33769817219944,5.35732206253841,107230.521759561,0.0,1.0
2024-07-16,5.66,5.71,5.61,5.68,86840,5.5535609659281,5.60262069177552,5.50450124008068,5.57318485626706,88504.3673807692,0.0,1.0
2024-07-17,5.61,5.87,5.61,5.67,284902,5.50450124008068,5.75961181448727,5.50450124008068,5.56337291109758,290362.405291523,0.0,1.0
2024-07-18,5.56,5.7,5.52,5.65,117963,5.45544151423325,5.59280874660603,5.41619373355532,5.54374902075861,120223.867910383,0.0,1.0
2024-07-19,5.47,5.6,5.45,5.5,100416,5.3671340077079,5.49468929491119,5.34751011736893,5.39656984321635,102340.563736842,0.0,1.0
2024-07-22,5.55,5.55,5.39,5.4757,71081,5.44562956906377,5.44562956906377,5.28863844635202,5.3727268164545,72443.3318492913,0.0,1.0
2024-07-23,5.57,5.57,5.42,5.48,93781,5.46525345940274,5.46525345940274,5.31807428186047,5.37694595287738,95578.3979426061,0.0,1.0
2024-07-24,5.38,5.58,5.38,5.54,78020,5.27882650118254,5.47506540457222,5.27882650118254,5.43581762389429,79515.3240793138,0.0,1.0
2024-07-25,5.53,5.53,5.33,5.38,104284,5.4260056787248,5.4260056787248,5.22976677533512,5.27882650118254,106282.69746587,0.0,1.0
2024-07-26,5.55,5.67,5.495,5.55,72903,5.44562956906377,5.56337291109758,5.39166387063161,5.44562956906377,74300.2521321997,0.0,1.0
2024-07-29,5.47,5.61,5.45,5.61,53180,5.3671340077079,5.50450124008068,5.34751011736893,5.50450124008068,54199.2429446028,0.0,1.0
2024-07-30,5.55,5.55,5.4,5.445,111660,5.44562956906377,5.44562956906377,5.29845039152151,5.34260414478419,113800.065197336,0.0,1.0
2024-07-31,5.59,5.68,5.56,5.58,110532,5.48487734974171,5.57318485626706,5.45544151423325,5.47506540457222,112650.446054021,0.0,1.0
2024-08-01,5.54,5.6,5.41,5.57,321870,5.43581762389429,5.49468929491119,5.30826233669099,5.46525345940274,328038.930548689,0.0,1.0
2024-08-02,5.23,5.45,5.19,5.42,264695,5.13164732364027,5.34751011736893,5.09239954296234,5.31807428186047,269768.119804845,0.0,1.0
2024-08-05,4.97,5.09,4.73,5.09,219774,4.87653674923368,4.99428009126749,4.64105006516606,4.99428009126749,223986.168087761,0.0,1.0
2024-08-06,5.29,5.36,5.03,5.12,180413,5.19051899465718,5.25920261084357,4.93540842025059,5.02371592677595,183870.778814679,0.0,1.0
2024-08-07,5.26,5.47,5.255,5.44,79963,5.16108315914873,5.3671340077079,5.15617718656398,5.33769817219944,81495.5634369927,0.0,1.0
2024-08-08,5.63,5.93,5.5,5.56,188208,5.52412513041964,5.81848348550417,5.39656984321635,5.45544151423325,191815.17706126,0.0,1.0
2024-08-09,5.9,5.925,5.63,5.68,213459,5.78904764999572,5.81357751291943,5.52412513041964,5.57318485626706,217550.135383828,0.0,1.0
2024-08-12,5.99,6.14,5.81,5.88,294671,5.87735515652108,6.02453433406334,5.70074014347036,5.76942375965675,300318.637038907,0.0,1.0
2024-08-13,5.96,6.03,5.84,6.03,147733,5.84791932101262,5.91660293719901,5.73017597897881,5.91660293719901,150564.436967563,0.0,1.0
2024-08-14,5.91,6.055,5.91,5.91,111824,5.7988595951652,5.94113280012273,5.7988595951652,5.7988595951652,113967.208406116,0.0,1.0
2024-08-15,6.0,6.08,5.95,6.03,148346,5.88716710169056,5.96566266304644,5.83810737584314,5.91660293719901,151189.185668673,0.0,1.0
2024-08-16,5.85,6.0,5.815,6.0,103815,5.7399879241483,5.88716710169056,5.7056461160551,5.88716710169056,105804.708655396,0.0,1.0
2024-08-19,5.94,5.965,5.85,5.85,346521,5.82829543067366,5.85282529359737,5.7399879241483,5.7399879241483,353162.389326941,0.0,1.0
2024-08-20,5.68,5.93,5.68,5.93,156432,5.57318485626706,5.81848348550417,5.57318485626706,5.81848348550417,159430.161194248,0.0,1.0
2024-08-21,5.54,5.65,5.35,5.65,298029,5.43581762389429,5.54374902075861,5.24939066567408,5.54374902075861,303740.996155265,0.0,1.0
2024-08-22,5.55,5.64,5.53,5.53,327938,5.46329107036884,5.55188497961807,5.44360353498012,5.44360353498012,333142.766247877,0.018,1.0
2024-08-23,5.66,5.76,5.58,5.58,67608,5.57157251500678,5.67001019195036,5.49282237345192,5.49282237345192,68681.019401492,0.0,1.0
2024-08-26,5.67,5.74,5.66,5.71,76279,5.58141628270114,5.65032265656165,5.57157251500678,5.62079135347857,77489.6384884393,0.0,1.0
2024-08-27,5.67,5.695,5.57,5.68,179854,5.58141628270114,5.60602570193704,5.48297860575756,5.5912600503955,182708.496974262,0.0,1.0
2024-08-28,5.6,5.68,5.55,5.63,167728,5.51250990884063,5.5912600503955,5.46329107036884,5.54204121192371,170390.04292648,0.0,1.0
2024-08-29,5.75,5.8,5.59,5.65,124469,5.66016642425601,5.7093852627278,5.50266614114627,5.56172874731242,126444.471125966,0.0,1.0
2024-08-30,5.85,5.89,5.6,5.75,220388,5.75860410119959,5.79797917197702,5.51250990884063,5.66016642425601,223885.819782511,0.0,1.0
2024-09-03,5.65,5.8,5.54,5.78,174304,5.56172874731242,5.7093852627278,5.45344730267448,5.68969772733908,177070.41187075,0.0,1.0
2024-09-04,5.8,5.94,5.59,5.59,135964,5.7093852627278,5.84719801044881,5.50266614114627,5.50266614114627,138121.910452971,0.0,1.0
2024-09-05,5.77,5.86,5.66,5.85,137616,5.67985395964472,5.76844786889395,5.57157251500678,5.75860410119959,139800.129658557,0.0,1.0
2024-09-06,5.6,5.84,5.55,5.81,159270,5.51250990884063,5.74876033350523,5.46329107036884,5.71922903042216,161797.804402964,0.0,1.0
2024-09-09,5.66,5.735,5.62,5.65,102868,5.57157251500678,5.64540077271447,5.53219744422935,5.56172874731242,104500.637554619,0.0,1.0
2024-09-10,5.43,5.72,5.31,5.72,265803,5.34516585803654,5.63063512117293,5.22704064570424,5.63063512117293,270021.609868281,0.0,1.0
2024-09-11,5.44,5.51,5.29,5.5,174997,5.3550096257309,5.42391599959141,5.20735311031553,5.41407223189705,177774.410605296,0.0,1.0
2024-09-12,5.45,5.515,5.375,5.4,148266,5.36485339342526,5.42883788343859,5.29102513571757,5.31563455495347,150619.157830162,0.0,1.0
2024-09-13,5.34,5.5,5.33,5.48,102352,5.25657194878732,5.41407223189705,5.24672818109296,5.39438469650833,103976.448020671,0.0,1.0
2024-09-16,5.4,5.43,5.302,5.302,92956,5.31563455495347,5.34516585803654,5.21916563154875,5.21916563154875,94431.3223211022,0.0,1.0
2024-09-17,5.59,5.605,5.4,5.42,127005,5.50266614114627,5.51743179268781,5.31563455495347,5.33532209034218,129020.720463355,0.0,1.0
2024-09-18,5.54,5.665,5.5,5.56,159224,5.45344730267448,5.57649439885396,5.41407223189705,5.4731348380632,161751.074328233,0.0,1.0
2024-09-19,5.78,5.8,5.555,5.61,134053,5.68969772733908,5.7093852627278,5.46821295421602,5.52235367653499,136180.580609221,0.0,1.0
2024-09-20,5.76,5.89,5.71,5.78,186821,5.67001019195036,5.79797917197702,5.62079135347857,5.68969772733908,189786.071553753,0.0,1.0
2024-09-23,5.9,5.92,5.74,5.84,123737,5.80782293967138,5.8275104750601,5.65032265656165,5.74876033350523,125700.853415016,0.0,1.0
2024-09-24,5.95,5.995,5.89,5.92,122948,5.85704177814317,5.90133873276778,5.79797917197702,5.8275104750601,124899.331046246,0.0,1.0
2024-09-25,5.93,5.965,5.87,5.87,160418,5.83735424275446,5.87180742968471,5.77829163658831,5.77829163658831,162964.02452888,0.0,1.0
2024-09-26,5.87,5.91,5.82,5.84,119165,5.77829163658831,5.81766670736574,5.72907279811651,5.74876033350523,121056.290335149,0.0,1.0
2024-09-27,5.95,6.005,5.89,5.94,136080,5.85704177814317,5.91118250046214,5.79797917197702,5.84719801044881,138239.75151099,0.0,1.0
2024-09-30,5.96,6.08,5.9,5.99,259542,5.86688554583753,5.98501075816983,5.80782293967138,5.89641684892061,263661.240348805,0.0,1.0
2024-10-01,6.03,6.06,5.91,5.91,193429,5.93579191969804,5.96532322278111,5.81766670736574,5.81766670736574,196498.948376097,0.0,1.0
2024-10-02,6.36,6.41,6.1,6.1,186417,6.26063625361186,6.30985509208365,6.00469829355854,6.00469829355854,189375.659593065,0.0,1.0
2024-10-03,6.65,6.67,6.365,6.37,284499,6.54610551674825,6.56579305213697,6.26555813745904,6.27048002130622,289014.337633195,0.0,1.0
2024-10-04,6.78,6.8,6.48,6.72,197422,6.67407449677491,6.69376203216362,6.37876146594416,6.61501189060876,200555.322037057,0.0,1.0
2024-10-07,6.62,6.82,6.55,6.77,115640,6.51657421366518,6.71344956755234,6.44766783980467,6.66423072908055,117475.344391027,0.0,1.0
2024-10-08,6.44,6.595,6.4,6.59,162177,6.33938639516673,6.49196479442928,6.30001132438929,6.4870429105821,164750.941951777,0.0,1.0
2024-10-09,6.59,6.63,6.39,6.4,177923,6.4870429105821,6.52641798135953,6.29016755669493,6.30001132438929,180746.849706716,0.0,1.0
2024-10-10,6.55,6.7,6.55,6.6,272396,6.44766783980467,6.59532435522004,6.44766783980467,6.49688667827646,276719.248622778,0.0,1.0
2024-10-11,6.58,6.65,6.5,6.5,151549,6.47719914288774,6.54610551674825,6.39844900133288,6.39844900133288,153954.262946348,0.0,1.0
2024-10-14,6.52,6.65,6.49,6.58,97732,6.41813653672159,6.54610551674825,6.38860523363852,6.47719914288774,99283.1231236927,0.0,1.0
2024-10-15,6.42,6.455,6.36,6.4,149763,6.31969885977801,6.35415204670826,6.26063625361186,6.30001132438929,152139.917001326,0.0,1.0
2024-10-16,6.52,6.56,6.44,6.46,92016,6.41813653672159,6.45751160749903,6.33938639516673,6.35907393055544,93476.4034026696,0.0,1.0
2024-10-17,6.52,6.6,6.47,6.58,87978,6.41813653672159,6.49688667827646,6.3689176982498,6.47719914288774,89374.315538168,0.0,1.0
2024-10-18,6.56,6.565,6.34,6.54,104564,6.45751160749903,6.46243349134621,6.24094871822314,6.43782407211031,106223.555092557,0.0,1.0
2024-10-21,6.6,6.68,6.49,6.55,123155,6.49688667827646,6.57563681983132,6.38860523363852,6.44766783980467,125109.61638254,0.0,1.0
2024-10-22,6.44,6.66,6.41,6.66,111467,6.33938639516673,6.55594928444261,6.30985509208365,6.55594928444261,113236.113915899,0.0,1.0
2024-10-23,6.39,6.45,6.355,6.45,139247,6.29016755669493,6.34923016286108,6.25571436976468,6.34923016286108,141457.015569157,0.0,1.0
2024-10-24,6.44,6.47,6.36,6.36,91854,6.33938639516673,6.3689176982498,6.26063625361186,6.26063625361186,93311.8322699183,0.0,1.0
2024-10-25,6.48,6.56,6.43,6.54,88160,6.37876146594416,6.45751160749903,6.32954262747237,6.43782407211031,89559.2040947156,0.0,1.0
2024-10-28,6.47,6.49,6.31,6.36,96263,6.3689176982498,6.38860523363852,6.21141741514007,6.26063625361186,97790.808345844,0.0,1.0
2024-10-29,6.38,6.51,6.345,6.51,129807,6.28032378900058,6.40829276902723,6.24587060207032,6.40829276902723,131867.191537236,0.0,1.0
2024-10-30,6.44,6.48,6.37,6.45,132473,6.33938639516673,6.37876146594416,6.27048002130622,6.34923016286108,134575.504129302,0.0,1.0
2024-10-31,6.61,6.65,6.41,6.5,121003,6.50673044597082,6.54610551674825,6.30985509208365,6.39844900133288,122923.461582042,0.0,1.0
2024-11-01,6.68,6.89,6.67,6.71,175515,6.57563681983132,6.78235594141285,6.56579305213697,6.6051681229144,178300.631881624,0.0,1.0
2024-11-04,6.87,6.89,6.63,6.67,170678,6.76266840602413,6.78235594141285,6.52641798135953,6.56579305213697,173386.862936455,0.0,1.0
2024-11-05,6.99,7.02,6.91,6.95,88336,6.88079361835643,6.91032492143951,6.80204347680157,6.841418547579,89737.9974241243,0.0,1.0
2024-11-06,7.25,7.29,6.95,7.05,132613,7.13673157840975,7.17610664918718,6.841418547579,6.93985622452258,134717.726095877,0.0,1.0
2024-11-07,7.31,7.43,7.21,7.3,198414,7.1957941845759,7.3139193969082,7.09735650763231,7.18595041688154,201563.06625736,0.0,1.0
2024-11-08,7.25,7.39,7.125,7.35,120284,7.13673157840975,7.27454432613076,7.01368448223027,7.23516925535333,122193.05019656,0.0,1.0
2024-11-11,7.24,7.31,7.205,7.29,171300,7.12688781071539,7.1957941845759,7.09243462378513,7.17610664918718,174018.734816524,0.0,1.0
2024-11-12,7.48,7.52,7.29,7.3,213839,7.36313823537999,7.40251330615742,7.17610664918718,7.18595041688154,217232.879360366,0.0,1.0
2024-11-13,7.58,7.69,7.41,7.51,220005,7.46157591232357,7.56985735696151,7.29423186151948,7.39266953846306,223496.741116809,0.0,1.0
2024-11-14,7.99,8.07,7.45,7.92,520323,7.86517038779226,7.94392052934713,7.33360693229691,7.79626401393175,528581.1451018,0.0,1.0
2024-11-15,8.34,8.475,7.98,8.11,445070,8.2097022570948,8.34259312096864,7.8553266200979,7.98329560012456,452133.790454118,0.0,1.0
2024-11-18,8.84,8.929,8.26,8.49,592355,8.70189064181271,8.7895001742925,8.13095211553993,8.35735877251017,601756.378647065,0.0,1.0
2024-11-19,8.78,8.96,8.67,8.8,1268281,8.64282803564656,8.82001585414501,8.53454659100862,8.66251557103528,1288410.12849875,0.0,1.0
2024-11-20,9.04,9.04,8.77,8.77,358157,8.89876599569988,8.89876599569988,8.6329842679522,8.6329842679522,363841.377733111,0.0,1.0
2024-11-21,9.24,9.24,9.04,9.17,381079,9.09564134958704,9.09564134958704,8.89876599569988,9.02673497572654,387127.177146213,0.0,1.0
2024-11-22,9.4,9.515,9.11,9.18,457771,9.25314163269678,9.3663449611819,8.96767236956038,9.03657874342089,465036.370436048,0.0,1.0
2024-11-25,9.38,9.535,9.29,9.5,489907,9.23345409730806,9.38603249657061,9.14486018805883,9.35157930964036,497682.406992171,0.0,1.0
2024-11-26,9.21,9.34,9.06,9.3,1437663,9.09268821927873,9.22103235266703,8.94459883459993,9.18154185008602,1456211.39872872,0.027,1.0
2024-11-27,9.25,9.41,9.1945,9.25,236307,9.13217872185975,9.29014073218381,9.07738564952859,9.13217872185975,239355.778787787,0.0,1.0
2024-11-29,9.15,9.34,9.14,9.34,117824,9.03345246540721,9.22103235266703,9.02357983976196,9.22103235266703,119344.138260366,0.0,1.0
2024-12-02,9.14,9.29,8.92,9.23,274800,9.02357983976196,9.17166922444076,8.80638207556637,9.11243347056924,278345.40665695,0.0,1.0
2024-12-03,9.22,9.2997,9.08,9.17,260601,9.10256084492399,9.18124567131666,8.96434408589043,9.05319771669772,263963.214411237,0.0,1.0
2024-12-04,9.23,9.48,9.155,9.26,296430,9.11243347056924,9.35924911170059,9.03838877822984,9.142051347505,300254.47196259,0.0,1.0
2024-12-05,9.52,9.55,9.2401,9.3,225660,9.3987396142816,9.42835749121736,9.12240482247095,9.18154185008602,228571.413632487,0.0,1.0
2024-12-06,9.19,9.56,9.15,9.45,362899,9.07294296798823,9.43823011686262,9.03345246540721,9.32963123476482,367581.039775839,0.0,1.0
2024-12-09,9.49,9.82,9.2,9.2,618595,9.36912173734584,9.69491838363921,9.08281559363348,9.08281559363348,626575.971000568,0.0,1.0
2024-12-10,9.6,9.678,9.45,9.55,310518,9.47772061944363,9.55472709947661,9.32963123476482,9.42835749121736,314524.232111728,0.0,1.0
2024-12-11,9.64,9.755,9.545,9.65,251811,9.51721112202465,9.63074631694507,9.42342117839473,9.5270837476699,255059.80784459,0.0,1.0
2024-12-12,9.49,9.62,9.44,9.57,180450,9.36912173734584,9.49746587073414,9.31975860911957,9.44810274250787,182778.124567855,0.0,1.0
2024-12-13,9.48,9.6,9.41,9.49,211034,9.35924911170059,9.47772061944363,9.29014073218381,9.36912173734584,213756.712330578,0.0,1.0
2024-12-16,9.71,9.74,9.41,9.43,425379,9.58631950154142,9.61593737847718,9.29014073218381,9.30988598347432,430867.14242477,0.0,1.0
2024-12-17,9.65,9.71,9.45,9.71,327086,9.5270837476699,9.58631950154142,9.32963123476482,9.58631950154142,331305.988652821,0.0,1.0
2024-12-18,9.44,9.87,9.39,9.62,544044,9.31975860911957,9.74428151186548,9.2703954808933,9.49746587073414,551063.131074505,0.0,1.0
2024-12-19,9.41,9.76,9.39,9.61,402819,9.29014073218381,9.63568262976769,9.2703954808933,9.48759324508888,408016.078472147,0.0,1.0
2024-12-20,9.37,9.53,9.25,9.33,332111,9.25065022960279,9.40861223992685,9.13217872185975,9.21115972702178,336395.820051843,0.0,1.0
2024-12-23,9.65,9.68,9.27,9.27,346278,9.5270837476699,9.55670162460566,9.15192397315026,9.15192397315026,350745.599440886,0.0,1.0
2024-12-24,9.83,9.85,9.6,9.74,294605,9.70479100928447,9.72453626057498,9.47772061944363,9.61593737847718,298405.926230607,0.0,1.0
2024-12-26,9.81,9.875,9.66,9.85,512847,9.68504575799396,9.74921782468811,9.53695637331515,9.72453626057498,519463.63452619,0.0,1.0
2024-12-27,9.71,9.82,9.635,9.74,977828,9.58631950154142,9.69491838363921,9.51227480920202,9.61593737847718,990443.712884107,0.0,1.0
2024-12-30,10.01,10.1671,9.72,9.86,549798,9.88249827089904,10.037597219786,9.59619212718668,9.73440888622023,556891.367864548,0.0,1.0
2024-12-31,9.95,10.14,9.885,10.04,770437,9.82326251702751,10.0108424042873,9.75909045033336,9.9121161478348,780377.001705098,0.0,1.0
2025-01-02,10.18,10.208,9.97,9.99,551992,10.0503329068684,10.0779762586751,9.84300776831802,9.86275301960853,559113.674350009,0.0,1.0
2025-01-03,10.28,10.31,10.11,10.25,460846,10.1490591633209,10.1786770402566,9.98122452735157,10.1194412863851,466791.729535039,0.0,1.0
2025-01-06,10.29,10.515,10.17,10.36,566856,10.1589317889661,10.3810658659844,10.0404602812231,10.2280401684829,574169.446273409,0.0,1.0
2025-01-07,10.19,10.345,10.08,10.33,429780,10.0602055325136,10.213231230015,9.95160665041581,10.1984222915472,435324.92311872,0.0,1.0
2025-01-08,10.3,10.3,10.08,10.1,375664,10.1688044146114,10.1688044146114,9.95160665041581,9.97135190170632,380510.730882011,0.0,1.0
2025-01-10,9.8,10.35,9.77,10.28,393132,9.67517313234871,10.2181675428377,9.64555525541295,10.1490591633209,398204.099016958,0.0,1.0
2025-01-13,9.92,10.135,9.67,9.7,385714,9.79364464009175,10.0059060914647,9.54682899896041,9.57644687589617,390690.393680054,0.0,1.0
2025-01-14,10.28,10.34,9.92,9.92,333141,10.1490591633209,10.2082949171924,9.79364464009175,9.79364464009175,337439.108875921,0.0,1.0
2025-01-15,10.06,10.43,10.02,10.43,553150,9.9318613991253,10.2971485479997,9.89237089654429,10.2971485479997,560286.614600772,0.0,1.0
2025-01-16,10.27,10.285,9.98,10.02,1144930,10.1391865376756,10.1539954761435,9.85288039396328,9.89237089654429,1159701.62461333,0.0,1.0
2025-01-17,10.44,10.5,10.245,10.35,292426,10.3070211736449,10.3662569275165,10.1145049735625,10.2181675428377,296198.813271709,0.0,1.0
2025-01-21,10.47,10.6142,10.27,10.38,407014,10.3366390505807,10.4790023123853,10.1391865376756,10.2477854197734,412265.201401281,0.0,1.0
2025-01-22,10.39,10.495,10.21,10.47,404743,10.2576580454187,10.3613206146938,10.0799507838041,10.3366390505807,409964.901479453,0.0,1.0
2025-01-23,10.24,10.48,10.24,10.42,236872,10.1095686607399,10.346511676226,10.1095686607399,10.2872759223544,239928.068288373,0.0,1.0
2025-01-24,10.44,10.525,10.26,10.29,191115,10.3070211736449,10.3909384916296,10.1293139120304,10.1589317889661,193580.721955034,0.0,1.0
2025-01-27,9.62,10.39,9.61,10.39,434027,9.49746587073414,10.2576580454187,9.48759324508888,10.2576580454187,439626.716939942,0.0,1.0
2025-01-28,9.71,9.768,9.48,9.69,681559,9.58631950154142,9.6435807302839,9.35924911170059,9.56657425025091,690352.318106639,0.0,1.0
2025-01-29,9.7,9.85,9.64,9.7,413150,9.57644687589617,9.72453626057498,9.51721112202465,9.57644687589617,418480.366667827,0.0,1.0
2025-01-30,9.71,9.77,9.6,9.77,482543,9.58631950154142,9.64555525541295,9.47772061944363,9.64555525541295,488768.659259333,0.0,1.0
2025-01-31,9.5,9.74,9.44,9.65,252946,9.37899436299109,9.61593737847718,9.31975860911957,9.5270837476699,256209.451354618,0.0,1.0
2025-02-03,9.43,9.59,8.88,9.25,204270,9.30988598347432,9.46784799379838,8.76689157298536,9.13217872185975,206905.444751875,0.0,1.0
2025-02-04,9.58,9.65,9.41,9.41,244128,9.45797536815312,9.5270837476699,9.29014073218381,9.29014073218381,247277.683538384,0.0,1.0
2025-02-05,9.58,9.65,9.48,9.6,115192,9.45797536815312,9.5270837476699,9.35924911170059,9.47772061944363,116678.180799226,0.0,1.0
2025-02-06,9.35,9.6516,9.32,9.61,198633,9.23090497831229,9.52866336777314,9.20128710137653,9.48759324508888,201195.717469032,0.0,1.0
2025-02-07,9.43,9.49,9.29,9.32,788035,9.30988598347432,9.36912173734584,9.17166922444076,9.20128710137653,798202.047070268,0.0,1.0
2025-02-10,9.61,9.6509,9.43,9.49,554280,9.48759324508888,9.52797228397797,9.30988598347432,9.36912173734584,561431.193601945,0.0,1.0
2025-02-11,9.4,9.68,9.39,9.68,646069,9.28026810653856,9.55670162460566,9.2703954808933,9.55670162460566,654404.434255637,0.0,1.0
2025-02-12,9.37,9.54,9.26,9.28,224778,9.25065022960279,9.41848486557211,9.142051347505,9.16179659879551,227678.034270509,0.0,1.0
2025-02-13,9.13,9.43,9.09,9.43,431134,9.0137072141167,9.30988598347432,8.97421671153569,9.30988598347432,436696.392116585,0.0,1.0
2025-02-14,9.16,9.265,9.06,9.18,327479,9.04332509105246,9.14698766032763,8.94459883459993,9.06307034234297,331704.059048805,0.0,1.0
2025-02-18,9.25,9.33,9.0912,9.17,284259,9.13217872185975,9.21115972702178,8.97540142661312,9.05319771669772,287926.444508362,0.0,1.0
2025-02-19,9.08,9.28,9.06,9.21,247569,8.96434408589043,9.16179659879551,8.94459883459993,9.09268821927873,250763.078532222,0.0,1.0
2025-02-20,9.18,9.26,9.04,9.16,164549,9.06307034234297,9.142051347505,8.92485358330942,9.04332509105246,166671.973507986,0.0,1.0
2025-02-21,8.97,9.2,8.9001,9.2,163064,8.85574520379264,9.08281559363348,8.78673555053232,9.08281559363348,165167.814378126,0.0,1.0
2025-02-24,8.81,9.01,8.74,8.92,237097,8.69778319346858,8.89523570637366,8.62867481395181,8.80638207556637,240155.971186838,0.0,1.0
2025-02-25,8.4,8.87,8.35,8.87,283737,8.29300554201318,8.7570189473401,8.24364241378691,8.7570189473401,287397.709783927,0.0,1.0
2025-02-26,8.13,8.41,8.07,8.4,550303,8.02644464959133,8.30287816765843,7.9672088957198,8.29300554201318,557402.883258878,0.0,1.0
2025-02-27,7.86,8.58,7.83,8.58,650572,7.75988375716947,8.47071280362774,7.73026588023371,8.47071280362774,658965.530930224,0.0,1.0
2025-02-28,7.97,8.0,7.74,7.83,358307,7.86848263926726,7.89810051620303,7.64141224942643,7.73026588023371,362929.794843639,0.0,1.0
2025-03-03,7.56,8.02,7.48,7.91,732357,7.46370498781186,7.91784576749353,7.38472398264983,7.80924688539574,741805.702267337,0.0,1.0
2025-03-04,7.26,7.555,7.09,7.5,1249269,7.16752621845425,7.45876867498923,6.99969158248493,7.40446923394034,1265386.78249244,0.0,1.0
2025-03-05,7.36,7.4,7.09,7.23,849664,7.26625247490678,7.3057429774878,6.99969158248493,7.13790834151848,860626.170312122,0.0,1.0
2025-03-06,7.17,7.47,7.12,7.28,804075,7.07867258764696,7.37485135700457,7.02930945942069,7.18727146974475,814448.9914763,0.0,1.0
2025-03-07,7.19,7.33,7.12,7.16,533131,7.09841783893747,7.23663459797102,7.02930945942069,7.06879996200171,540009.334048132,0.0,1.0
2025-03-10,6.91,7.18,6.82,7.09,321198,6.84765314754802,7.11521701872573,6.75846519048879,7.0260290616665,324122.459502018,0.026,1.0
2025-03-11,7.21,7.285,6.92,6.92,316064,7.14494633774548,7.21926963529484,6.8575629205546,6.8575629205546,318941.715203849,0.0,1.0
2025-03-12,7.34,7.38,7.14,7.3,222971,7.27377338683104,7.31341247885737,7.0755779266994,7.23413429480471,225001.117434182,0.0,1.0
2025-03-13,7.17,7.36,7.14,7.32,504662,7.10530724571915,7.2935929328442,7.0755779266994,7.25395384081788,509256.871640569,0.0,1.0
2025-03-14,7.46,7.52,7.29,7.29,241208,7.39269066291002,7.45214930094951,7.22422452179813,7.22422452179813,243404.162577484,0.0,1.0
2025-03-17,7.48,7.62,7.43,7.45,594951,7.41251020892319,7.55124703101533,7.36296134389028,7.38278088990344,600367.93941178,0.0,1.0
2025-03-18,7.42,7.52,7.4,7.5,518986,7.35305157088369,7.45214930094951,7.33323202487053,7.43232975493635,523711.28950714,0.0,1.0
2025-03-19,7.53,7.575,7.34,7.42,245436,7.4620590739561,7.50665305248571,7.27377338683104,7.35305157088369,247670.657881859,0.0,1.0
2025-03-20,7.64,7.67,7.34,7.4,467981,7.57106657702849,7.60079589604824,7.27377338683104,7.33323202487053,472241.896650085,0.0,1.0
2025-03-21,7.56,7.62,7.485,7.6,273764,7.49178839297584,7.55124703101533,7.41746509542648,7.53142748500217,276256.580063109,0.0,1.0
2025-03-24,7.86,7.89,7.56,7.66,322598,7.78908158317329,7.81881090219304,7.49178839297584,7.59088612304166,325535.206291546,0.0,1.0
2025-03-25,7.99,8.04,7.88,7.88,308027,7.91790863225886,7.96745749729177,7.80890112918646,7.80890112918646,310831.539527108,0.0,1.0
2025-03-26,7.79,8.13,7.75,8.05,224368,7.71971317212722,8.056645454351,7.68007408010089,7.97736727029835,226410.836909161,0.0,1.0
2025-03-27,7.64,7.79,7.56,7.79,169001,7.57106657702849,7.71971317212722,7.49178839297584,7.71971317212722,170539.728697877,0.0,1.0
2025-03-28,7.67,7.695,7.56,7.67,177905,7.60079589604824,7.6255703285647,7.49178839297584,7.60079589604824,179524.798279275,0.0,1.0
2025-03-31,7.73,7.82,7.22,7.64,321095,7.66025453408773,7.74944249114697,7.15485611075206,7.57106657702849,324018.521702503,0.0,1.0
2025-04-01,7.89,7.9,7.6,7.69,255245,7.81881090219304,7.82872067519962,7.53142748500217,7.6206154420614,257568.967352202,0.0,1.0
2025-04-02,8.16,8.19,7.82,7.84,312519,8.08637477337075,8.11610409239049,7.74944249114697,7.76926203716013,315364.438511794,0.0,1.0
2025-04-03,7.53,8.01,7.505,7.82,463991,7.4620590739561,7.93772817827202,7.43728464143964,7.74944249114697,468215.568299929,0.0,1.0
2025-04-04,6.52,7.22,6.48,7.22,536618,6.46117200029133,7.15485611075206,6.42153290826501,7.15485611075206,541503.826216396,0.0,1.0
2025-04-07,6.66,6.8,6.18,6.4,339571,6.59990882238348,6.73864564447562,6.12423971806755,6.34225472421235,342662.742904874,0.0,1.0
2025-04-08,6.41,6.96,6.26,6.96,386747,6.35216449721893,6.89720201258093,6.20351790212021,6.89720201258093,390268.27329257,0.0,1.0
2025-04-09,7.08,7.17,6.25,6.34,557229,7.01611928865991,7.10530724571915,6.19360812911362,6.28279608617286,562302.486272798,0.0,1.0
2025-04-10,6.42,6.89,6.325,6.89,395114,6.36207427022551,6.82783360153486,6.26793142666299,6.82783360153486,398711.4535697,0.0,1.0
2025-04-11,6.54,6.55,6.29,6.5,215563,6.4809915463045,6.49090131931108,6.23324722113995,6.44135245427817,217525.668707879,0.0,1.0
2025-04-14,6.54,6.74,6.48,6.71,516818,6.4809915463045,6.67918700643613,6.42153290826501,6.64945768741639,521523.55019307,0.0,1.0
2025-04-15,6.78,6.87,6.54,6.56,710070,6.71882609846246,6.8080140555217,6.4809915463045,6.50081109231766,716535.080600122,0.0,1.0
2025-04-16,6.71,6.83,6.6,6.76,452656,6.64945768741639,6.76837496349537,6.54045018434399,6.6990065524493,456777.364829001,0.0,1.0
2025-04-17,6.73,6.83,6.715,6.76,306778,6.66927723342955,6.76837496349537,6.65441257391968,6.6990065524493,309571.167569879,0.0,1.0
2025-04-21,6.43,6.68,6.39,6.68,217302,6.3719840432321,6.61972836839664,6.33234495120577,6.61972836839664,219280.502041443,0.0,1.0
2025-04-22,6.47,6.59,6.44,6.54,196604,6.41162313525842,6.53054041133741,6.38189381623868,6.4809915463045,198394.049863121,0.0,1.0
2025-04-23,6.41,6.57,6.36,6.57,190583,6.35216449721893,6.51072086532424,6.30261563218602,6.51072086532424,192318.229563301,0.0,1.0
2025-04-24,6.63,6.75,6.48,6.48,228689,6.57017950336373,6.68909677944271,6.42153290826501,6.42153290826501,230771.178964555,0.0,1.0
2025-04-25,6.66,6.67,6.53,6.58,293344,6.59990882238348,6.60981859539006,6.47108177329792,6.52063063833082,296014.853019508,0.0,1.0
2025-04-28,6.53,6.69,6.49,6.68,393304,6.47108177329792,6.62963814140322,6.43144268127159,6.61972836839664,396884.973791809,0.0,1.0
2025-04-29,6.66,6.75,6.46,6.55,330066,6.59990882238348,6.68909677944271,6.40171336225184,6.49090131931108,333071.201308828,0.0,1.0
2025-04-30,6.55,6.58,6.42,6.58,617578,6.49090131931108,6.52063063833082,6.36207427022551,6.52063063833082,623200.954845102,0.0,1.0
2025-05-01,6.69,6.79,6.56,6.56,293578,6.62963814140322,6.72873587146904,6.50081109231766,6.50081109231766,296250.983554329,0.0,1.0
2025-05-02,6.76,6.91,6.73,6.74,311930,6.6990065524493,6.84765314754802,6.66927723342955,6.67918700643613,314770.075755342,0.0,1.0
2025-05-05,6.59,6.72,6.56,6.72,260864,6.53054041133741,6.65936746042297,6.50081109231766,6.65936746042297,263239.127502458,0.0,1.0
2025-05-06,6.66,6.79,6.62,6.66,204606,6.59990882238348,6.72873587146904,6.56026973035715,6.59990882238348,206468.906870123,0.0,1.0
2025-05-07,6.81,6.875,6.655,6.84,264889,6.7485554174822,6.81296894202499,6.59495393588019,6.77828473650195,267300.774522351,0.0,1.0
2025-05-08,6.79,7.0,6.46,7.0,234787,6.72873587146904,6.93684110460726,6.40171336225184,6.93684110460726,236924.700337799,0.0,1.0
2025-05-09,6.83,7.04,6.775,6.82,678574,6.76837496349537,6.97648019663359,6.71387121195917,6.75846519048879,684752.314255139,0.0,1.0
2025-05-12,7.17,7.345,7.015,7.14,1025056,7.10530724571915,7.27872827333433,6.95170576411713,7.0755779266994,1034388.98077603,0.0,1.0
2025-05-13,7.27,7.315,7.141,7.26,552781,7.20440497578497,7.24899895431459,7.07656890400006,7.19449520277839,557813.987901497,0.0,1.0
2025-05-14,7.19,7.3499,7.125,7.21,870513,7.12512679173231,7.28358406210756,7.06071326718953,7.14494633774548,878438.889994584,0.0,1.0
2025-05-15,7.14,7.19,7.01,7.12,594314,7.0755779266994,7.12512679173231,6.94675087761384,7.05575838068624,599725.139622546,0.0,1.0
2025-05-16,7.1,7.23,7.045,7.18,432578,7.03593883467308,7.16476588375864,6.98143508313688,7.11521701872573,436516.557657469,0.0,1.0
2025-05-19,7.18,7.275,6.91,6.99,270921,7.11521701872573,7.20935986228826,6.84765314754802,6.92693133160068,273387.694975517,0.0,1.0
2025-05-20,7.07,7.21,7.07,7.13,172903,7.00620951565333,7.14494633774548,7.00620951565333,7.06566815369282,174477.255821261,0.0,1.0
2025-05-21,6.88,7.11,6.87,7.02,1378762,6.84468021564605,7.07349946704119,6.83473155254191,6.98396149910396,1385876.66058036,0.027,1.0
2025-05-22,6.85,6.91,6.7401,6.87,403684,6.81483422633364,6.87452620495846,6.70549841881918,6.83473155254191,405767.082244595,0.0,1.0
2025-05-23,7.05,7.06,6.76,6.76,199443,7.01380748841637,7.02375615152051,6.72529625839641,6.72529625839641,200472.161849637,0.0,1.0
2025-05-27,7.2,7.4,7.03,7.25,319418,7.16303743497842,7.36201069706116,6.9939101622081,7.21278075049911,321066.254487183,0.0,1.0
2025-05-28,7.22,7.3646,7.16,7.25,230712,7.1829347611867,7.32679242967251,7.12324278256188,7.21278075049911,231902.515529015,0.0,1.0
2025-05-29,7.18,7.27,7.16,7.25,160718,7.14314010877015,7.23267807670738,7.12324278256188,7.21278075049911,161547.333865565,0.0,1.0
2025-05-30,7.03,7.14,6.95,7.14,148780,6.9939101622081,7.1033454563536,6.91432085737501,7.1033454563536,149547.731632541,0.0,1.0
2025-06-02,7.18,7.25,6.99,7.14,261501,7.14314010877015,7.21278075049911,6.95411550979155,7.1033454563536,262850.392321825,0.0,1.0
2025-06-03,7.49,7.53,7.16,7.17,318094,7.45154866499839,7.49134331741493,7.12324278256188,7.13319144566601,319735.422408399,0.0,1.0
2025-06-04,7.43,7.56,7.36,7.51,296515,7.39185668637357,7.52118930672734,7.32221604464461,7.47144599120666,298045.070876616,0.0,1.0
2025-06-05,7.39,7.52,7.29,7.52,205961,7.35206203395702,7.4813946543108,7.25257540291565,7.4813946543108,207023.795905161,0.0,1.0
2025-06-06,7.58,7.63,7.45,7.45,313270,7.54108663293562,7.5908299484563,7.41175401258184,7.41175401258184,314886.529698388,0.0,1.0
2025-06-09,7.71,7.79,7.59,7.61,601880,7.67041925328939,7.75000855812249,7.55103529603975,7.57093262224803,604985.809349335,0.0,1.0
2025-06-10,7.72,7.77,7.63,7.77,360167,7.68036791639353,7.73011123191421,7.5908299484563,7.73011123191421,362025.526676284,0.0,1.0
2025-06-11,7.81,7.82,7.71,7.78,199897,7.76990588433076,7.7798545474349,7.67041925328939,7.74005989501835,200928.504571516,0.0,1.0
2025-06-12,7.83,7.83,7.66,7.72,242970,7.78980321053904,7.78980321053904,7.62067593776871,7.68036791639353,244223.769019751,0.0,1.0
2025-06-13,7.94,7.94,7.745,7.88,403439,7.89923850468454,7.89923850468454,7.70523957415387,7.83954652605972,405520.818000409,0.0,1.0
2025-06-16,7.87,7.98,7.825,7.94,234023,7.82959786295558,7.93903315710109,7.78482887898697,7.89923850468454,235230.600886155,0.0,1.0
2025-06-17,7.91,8.095,7.89,7.89,184669,7.86939251537213,8.05344278279866,7.84949518916386,7.84949518916386,185621.925345139,0.0,1.0
2025-06-18,7.83,7.94,7.79,7.9,177664,7.78980321053904,7.89923850468454,7.75000855812249,7.85944385226799,178580.778281784,0.0,1.0
2025-06-20,7.97,8.1,7.84,8.0,334549,7.92908449399695,8.05841711435073,7.79975187364317,7.95893048330936,336275.333176066,0.0,1.0
2025-06-23,7.77,8.07,7.74,8.04,302299,7.73011123191421,8.02857112503832,7.70026524260181,7.99872513572591,303858.917359764,0.0,1.0
2025-06-24,7.7,7.845,7.54,7.6,316687,7.66047059018526,7.80472620519524,7.50129198051907,7.56098395914389,318321.162034646,0.0,1.0
2025-06-25,7.77,7.78,7.61,7.69,295957,7.73011123191421,7.74005989501835,7.57093262224803,7.65052192708112,297484.191495981,0.0,1.0
2025-06-26,7.96,7.97,7.76,7.76,362677,7.91913583089281,7.92908449399695,7.72016256881008,7.72016256881008,364548.478728963,0.0,1.0
2025-06-27,7.81,8.0,7.785,8.0,374230,7.76990588433076,7.95893048330936,7.74503422657042,7.95893048330936,376161.094292552,0.0,1.0
2025-06-30,7.89,7.93,7.79,7.81,228727,7.84949518916386,7.8892898415804,7.75000855812249,7.76990588433076,229907.272571019,0.0,1.0
2025-07-01,7.91,7.945,7.665,7.94,311164,7.86939251537213,7.90421283623661,7.62565026932078,7.89923850468454,312769.66235857,0.0,1.0
2025-07-02,8.04,8.04,7.895,7.94,305510,7.99872513572591,7.99872513572591,7.85446952071592,7.89923850468454,307086.486698868,0.0,1.0
2025-07-03,8.11,8.149,8.01,8.01,132318,8.06836577745486,8.107165563561,7.9688791464135,7.9688791464135,133000.784743612,0.0,1.0
2025-07-07,7.83,8.15,7.825,8.1,240202,7.78980321053904,8.10816042987141,7.78482887898697,8.05841711435073,241441.485640541,0.0,1.0
2025-07-08,7.9,7.9767,7.83,7.85,206585,7.85944385226799,7.93575009827672,7.78980321053904,7.80970053674731,207651.0158577,0.0,1.0
2025-07-09,7.84,8.03,7.825,7.89,234020,7.79975187364317,7.98877647262177,7.78482887898697,7.84949518916386,235227.585405614,0.0,1.0
2025-07-10,7.87,7.87,7.68,7.79,171517,7.82959786295558,7.82959786295558,7.64057326397698,7.75000855812249,172402.05865317,0.0,1.0
2025-07-11,7.78,7.84,7.775,7.84,110623,7.74005989501835,7.79975187364317,7.73508556346628,7.79975187364317,111193.834630909,0.0,1.0
2025-07-14,8.05,8.11,7.71,7.78,502533,8.00867379883004,8.06836577745486,7.67041925328939,7.74005989501835,505126.160912057,0.0,1.0
2025-07-15,7.99,8.05,7.9,8.0,250721,7.94898182020522,8.00867379883004,7.85944385226799,7.95893048330936,252014.765577647,0.0,1.0
2025-07-16,7.89,8.01,7.76,7.99,220962,7.84949518916386,7.9688791464135,7.72016256881008,7.94898182020522,222102.203770598,0.0,1.0
2025-07-17,7.97,8.065,7.82,7.84,306438,7.92908449399695,8.02359679348625,7.7798545474349,7.79975187364317,308019.275346234,0.0,1.0
2025-07-18,7.98,8.05,7.91,8.05,172310,7.93903315710109,8.00867379883004,7.86939251537213,8.00867379883004,173199.150676187,0.0,1.0
2025-07-21,8.01,8.16,7.99,8.01,140114,7.9688791464135,8.11810909297555,7.94898182020522,7.9688791464135,140837.013509624,0.0,1.0
2025-07-22,7.99,8.06,7.915,8.06,179219,7.94898182020522,8.01862246193418,7.8743668469242,8.01862246193418,180143.802362229,0.0,1.0
2025-07-23,8.22,8.24,8.03,8.03,397507,8.17780107160037,8.19769839780864,7.98877647262177,7.98877647262177,399558.20781057,0.0,1.0
2025-07-24,8.19,8.225,8.05,8.22,181213,8.14795508228796,8.18277540315244,8.00867379883004,8.17780107160037,182148.091761848,0.0,1.0
2025-07-25,8.02,8.21,7.99,8.2,168082,7.97882780951763,8.16785240849623,7.94898182020522,8.15790374539209,168949.333433666,0.0,1.0
2025-07-28,8.14,8.2,8.0,8.1,611863,8.09821176676727,8.15790374539209,7.95893048330936,8.05841711435073,615020.323429773,0.0,1.0
2025-07-29,8.39,8.43,8.13,8.22,284169,8.34692834437069,8.38672299678724,8.08826310366314,8.17780107160037,285635.36329001,0.0,1.0
2025-07-30,8.26,8.385,8.205,8.38,214263,8.21759572401691,8.34195401281862,8.16287807694416,8.33697968126655,215368.63572243,0.0,1.0
2025-07-31,7.98,8.33,7.96,8.26,137129,7.93903315710109,8.28723636574587,7.91913583089281,8.21759572401691,137836.610371278,0.0,1.0
2025-08-01,7.79,7.9,7.59,7.9,328326,7.75000855812249,7.85944385226799,7.55103529603975,7.85944385226799,330020.221373745,0.0,1.0
2025-08-04,7.78,7.785,7.6107,7.77,158467,7.74005989501835,7.74503422657042,7.57162902866532,7.73011123191421,159284.718299596,0.0,1.0
2025-08-05,8.15,8.16,7.82,7.82,589872,8.10816042987141,8.11810909297555,7.7798545474349,7.7798545474349,592915.845903686,0.0,1.0
2025-08-06,8.07,8.33,8.04,8.24,508797,8.02857112503832,8.28723636574587,7.99872513572591,8.19769839780864,511422.484281772,0.0,1.0
2025-08-07,8.89,9.29,8.68,8.68,976928,8.84436149957753,9.24230802374299,8.63543957439065,8.63543957439065,981969.124669413,0.0,1.0
2025-08-08,9.11,9.13,8.815,8.95,755768,9.06323208786853,9.08312941407681,8.7697465262965,8.90405347820234,759667.899183106,0.0,1.0
2025-08-11,9.17,9.24,9.035,9.15,634764,9.12292406649335,9.19256470822231,8.98861711458751,9.10302674028508,638039.496719979,0.0,1.0
2025-08-12,9.58,9.58,9.11,9.17,860057,9.53081925376296,9.53081925376296,9.06323208786853,9.12292406649335,864495.049231674,0.0,1.0
2025-08-13,9.68,9.74,9.45,9.61,1059757,9.63030588480432,9.68999786342915,9.40148663340918,9.56066524307537,1065225.53724766,0.0,1.0
2025-08-14,9.6,9.66,9.41,9.6,843950,9.55071657997123,9.61040855859605,9.36169198099263,9.55071657997123,848304.93420677,0.0,1.0
2025-08-15,9.59,9.67,9.46,9.61,696564,9.54076791686709,9.62035722170019,9.41143529651332,9.56066524307537,700158.395865637,0.0,1.0
2025-08-18,9.71,9.71,9.52,9.61,1567630,9.68718239177067,9.68718239177067,9.49762887432099,9.58741738258663,1571322.46347823,0.02717,1.0
2025-08-19,9.38,9.71,9.37,9.69,660039,9.35795786146333,9.68718239177067,9.34798136054492,9.66722938993387,661593.684397278,0.0,1.0
2025-08-20,9.5,9.52,9.3501,9.4,495346,9.47767587248418,9.49762887432099,9.3281281237173,9.37791086330014,496512.759384604,0.0,1.0
2025-08-21,9.72,9.72,9.48,9.5,420357,9.69715889268908,9.69715889268908,9.45772287064737,9.47767587248418,421347.127051866,0.0,1.0
2025-08-22,9.87,9.87,9.67,9.71,561873,9.84680640646514,9.84680640646514,9.64727638809706,9.68718239177067,563196.459956688,0.0,1.0
2025-08-25,9.77,9.94,9.74,9.81,379142,9.7470413972811,9.91664191289398,9.71711189452589,9.78694740095472,380035.047458942,0.0,1.0
2025-08-26,9.8,9.8,9.64,9.75,293054,9.77697090003631,9.77697090003631,9.61734688534184,9.72708839544429,293744.272061742,0.0,1.0
2025-08-27,9.77,9.92,9.755,9.83,221429,9.7470413972811,9.89668891105717,9.7320766459035,9.80690040279153,221950.563440047,0.0,1.0
2025-08-28,10.07,10.14,9.78,9.88,773132,10.0463364248332,10.1161719312621,9.75701789819951,9.85678290738355,774953.068539038,0.0,1.0
2025-08-29,10.09,10.11,9.97,10.09,361679,10.06628942667,10.0862424285068,9.94657141564919,10.06628942667,362530.914353734,0.0,1.0
2025-09-02,10.24,10.24,9.95,9.97,383518,10.2159369404461,10.2159369404461,9.92661841381238,9.94657141564919,384421.354878538,0.0,1.0
2025-09-03,10.21,10.4,10.1,10.24,301537,10.1860074376909,10.3755609551406,10.0762659275884,10.2159369404461,302247.253286703,0.0,1.0
2025-09-04,10.29,10.325,10.07,10.11,294054,10.2658194450381,10.3007371982525,10.0463364248332,10.0862424285068,294746.627504978,0.0,1.0
2025-09-05,10.01,10.23,9.805,10.21,281714,9.98647741932281,10.2059604395277,9.78195915049552,10.1860074376909,282377.561335459,0.0,1.0
2025-09-08,10.06,10.07,9.845,10.01,531556,10.0363599239148,10.0463364248332,9.82186515416914,9.98647741932281,532808.049984138,0.0,1.0
2025-09-09,10.14,10.24,10.035,10.08,451701,10.1161719312621,10.2159369404461,10.0114186716188,10.0563129257516,452764.956064617,0.0,1.0
2025-09-10,10.3,10.35,10.19,10.25,303003,10.2757959459565,10.3256784505486,10.1660544358541,10.2259134413645,303716.706366486,0.0,1.0
2025-09-11,10.49,10.5,10.24,10.34,387787,10.4653494634062,10.4753259643246,10.2159369404461,10.3157019496302,388700.410265708,0.0,1.0
2025-09-12,10.58,10.67,10.48,10.51,240182,10.5551379716719,10.6449264799375,10.4553729624878,10.485302465243,240747.735067029,0.0,1.0
2025-09-15,10.75,10.78,10.53,10.58,528830,10.7247384872847,10.7546679900399,10.5052554670798,10.5551379716719,530075.62904588,0.0,1.0
2025-09-16,10.77,10.8455,10.69,10.75,337130,10.7446914891215,10.8200140710555,10.6648794817743,10.7247384872847,337924.090577762,0.0,1.0
2025-09-17,10.73,10.84,10.61,10.8,410681,10.7047854854479,10.8145269955504,10.5850674744271,10.7746209918768,411648.335783127,0.0,1.0
2025-09-18,10.75,10.96,10.6,10.74,302264,10.7247384872847,10.9342450065712,10.5750909735087,10.7147619863663,302975.965693936,0.0,1.0
2025-09-19,10.73,10.81,10.4599,10.79,354628,10.7047854854479,10.7845974927952,10.4353201956418,10.7646444909583,355463.306123484,0.0,1.0
2025-09-22,10.93,11.0,10.72,10.73,517512,10.904315503816,10.9741510102448,10.6948089845295,10.7047854854479,518730.970139347,0.0,1.0
2025-09-23,11.05,11.27,10.92,11.0,408469,11.0240335148369,11.2435165350418,10.8943390028976,10.9741510102448,409431.125542689,0.0,1.0
2025-09-24,10.89,11.25,10.86,11.25,434505,10.8644095001424,11.223563533205,10.8344799973872,11.223563533205,435528.451862752,0.0,1.0
2025-09-25,11.12,11.175,10.86,10.89,366237,11.0938690212657,11.1487397763169,10.8344799973872,10.8644095001424,367099.650463997,0.0,1.0
2025-09-26,10.99,11.18,10.93,11.17,178329,10.9641745093264,11.1537280267761,10.904315503816,11.1437515258577,178749.043836626,0.0,1.0
2025-09-29,10.87,11.04,10.845,10.99,220011,10.8444564983056,11.0140570139185,10.8195152460096,10.9641745093264,220529.223421539,0.0,1.0
2025-09-30,10.78,10.88,10.68,10.88,251713,10.7546679900399,10.854432999224,10.6549029808559,10.854432999224,252305.895682972,0.0,1.0
2025-10-01,11.01,11.07,10.7,10.7,281511,10.9841275111632,11.0439865166737,10.6748559826927,10.6748559826927,282174.083180483,0.0,1.0
2025-10-02,10.98,11.1389,10.92,11.08,294231,10.954198008408,11.1127246080015,10.8943390028976,11.0539630175921,294924.04441843,0.0,1.0
2025-10-03,11.27,11.43,11.08,11.08,521961,11.2435165350418,11.4031405497362,11.0539630175921,11.0539630175921,523190.449506297,0.0,1.0
2025-10-06,11.42,11.51,11.339,11.37,892912,11.3931640488178,11.4829525570835,11.3123543913788,11.3432815442258,895015.203529707,0.0,1.0
2025-10-07,11.58,11.605,11.38,11.48,369246,11.5527880635123,11.5777293158083,11.3532580451442,11.4530230543283,370115.73799269,0.0,1.0
2025-10-08,11.53,11.7,11.4501,11.7,732836,11.5029055589203,11.6725060745331,11.4231933165822,11.6725060745331,734562.153598443,0.0,1.0
2025-10-09,11.48,11.739,11.42,11.63,534203,11.4530230543283,11.7114144281149,11.3931640488178,11.6026705681043,535461.284842377,0.0,1.0
2025-10-10,10.78,11.47,10.74,11.45,647594,10.7546679900399,11.4430465534099,10.7147619863663,11.423093551573,649119.370906224,0.0,1.0
2025-10-13,11.16,11.16,10.9,10.98,298391,11.1337750249393,11.1337750249393,10.8743860010608,10.954198008408,299093.843062286,0.0,1.0
2025-10-14,10.85,10.99,10.64,10.99,624554,10.8245034964688,10.9641745093264,10.6149969771823,10.9641745093264,626025.101494089,0.0,1.0
2025-10-15,10.92,11.08,10.87,10.95,290060,10.8943390028976,11.0539630175921,10.8444564983056,10.9242685056528,290743.219864697,0.0,1.0
2025-10-16,10.73,10.94,10.6801,10.9,268688,10.7047854854479,10.9142920047344,10.6550027458651,10.8743860010608,269320.879331882,0.0,1.0
2025-10-17,10.77,10.78,10.5702,10.7,484581,10.7446914891215,10.7546679900399,10.5453610007718,10.6748559826927,485722.403038182,0.0,1.0
2025-10-20,11.13,11.14,10.79,10.8,187270,11.1038455221841,11.1138220231025,10.7646444909583,10.7746209918768,187711.103854588,0.0,1.0
2025-10-21,11.28,11.31,10.99,11.14,256749,11.2534930359602,11.2834225387154,10.9641745093264,11.1138220231025,257353.7576951,0.0,1.0
2025-10-22,11.55,11.645,11.32,11.35,269445,11.5228585607571,11.6176353194819,11.2933990396338,11.323328542389,270079.66240241,0.0,1.0
2025-10-23,12.06,12.13,11.55,11.55,445976,12.0316601075957,12.1014956140245,11.5228585607571,11.5228585607571,447026.4711521,0.0,1.0
2025-10-24,12.46,12.46,12.13,12.14,465549,12.4307201443319,12.4307201443319,12.1014956140245,12.1114721149429,466645.574242534,0.0,1.0
2025-10-27,12.73,12.755,12.525,12.64,452344,12.7000856691288,12.7250269214248,12.4955674003015,12.6102971608632,453409.470614619,0.0,1.0
2025-10-28,12.55,12.97,12.52,12.82,507635,12.5205086525975,12.9395216911705,12.4905791498423,12.7898741773944,508830.705426517,0.0,1.0
2025-10-29,12.71,12.885,12.54,12.54,484338,12.680132667292,12.8547214333641,12.5105321516791,12.5105321516791,485478.830665474,0.0,1.0
2025-10-30,12.53,12.75,12.5,12.75,347295,12.5005556507607,12.7200386709656,12.4706261480055,12.7200386709656,348113.033658243,0.0,1.0
2025-10-31,12.59,12.675,12.46,12.63,541517,12.5604146562711,12.6452149140776,12.4307201443319,12.6003206599448,542792.512554201,0.0,1.0
2025-11-03,12.98,13.01,12.561,12.62,437215,12.9494981920889,12.9794276948441,12.5314828036078,12.5903441590264,438244.83511392,0.0,1.0
2025-11-04,12.61,12.825,12.54,12.78,370562,12.580367658108,12.7948624278536,12.5105321516791,12.7499681737208,371434.837755986,0.0,1.0
2025-11-05,12.65,12.885,12.5536,12.58,397934,12.6202736617816,12.8547214333641,12.5241001929281,12.5504381553527,398871.310948211,0.0,1.0
2025-11-06,13.37,13.745,12.84,13.0,913395,13.3385817279067,13.7127005123468,12.8098271792313,12.9694511939257,915546.450073483,0.0,1.0
2025-11-07,13.39,13.41,12.97,13.34,395316,13.3585347297435,13.3784877315803,12.9395216911705,13.3086522251515,396247.144397823,0.0,1.0
2025-11-10,13.55,13.71,13.24,13.7,820722,13.518158744438,13.6777827591324,13.2088872159674,13.667806258214,822655.164082579,0.0,1.0
2025-11-11,13.62,13.665,13.45,13.55,673950,13.5879942508668,13.6328885049996,13.4183937352539,13.518158744438,675537.450968118,0.0,1.0
2025-11-12,13.53,13.6399,13.3,13.52,470643,13.4982057426012,13.6078474876944,13.2687462214779,13.4882292416828,471751.572870372,0.0,1.0
2025-11-13,12.96,13.64,12.8,13.36,471309,12.9295451902521,13.6079472527036,12.7699211755576,13.3286052269883,472419.141595568,0.0,1.0
2025-11-14,13.31,13.31,12.74,12.85,509167,13.2787227223963,13.2787227223963,12.7100621700472,12.8198036801497,510366.313965551,0.0,1.0
2025-11-17,12.86,13.24,12.85,13.23,1074421,12.86,13.24,12.85,13.23,1074421,0.030291,1.0
2025-11-18,13.05,13.09,12.57,12.75,769459,13.05,13.09,12.57,12.75,769459,0.0,1.0
2025-11-19,13.48,13.485,12.83,12.89,487273,13.48,13.485,12.83,12.89,487273,0.0,1.0
2025-11-20,13.34,14.18,13.31,13.67,693308,13.34,14.18,13.31,13.67,693308,0.0,1.0
2025-11-21,13.55,13.6,13.09,13.23,670800,13.55,13.6,13.09,13.23,670800,0.0,1.0
2025-11-24,13.74,13.785,13.5,13.62,591673,13.74,13.785,13.5,13.62,591673,0.0,1.0
2025-11-25,13.73,13.79,13.325,13.75,938711,13.73,13.79,13.325,13.75,938711,0.0,1.0
2025-11-26,13.79,13.935,13.65,13.76,319115,13.79,13.935,13.65,13.76,319115,0.0,1.0