date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2016-12-01,2.1746,2.1975,2.17,2.17,1230,1.84859858122771,1.86806556711482,1.84468818231589,1.84468818231589,1446.91120460755,0.0,1.0
2016-12-02,2.16,2.16,2.16,2.16,500,1.83618731511628,1.83618731511628,1.83618731511628,1.83618731511628,588.175286425834,0.0,1.0
2016-12-05,2.2042,2.2048,2.1806,2.1806,2200,1.87376114813856,1.87427120017054,1.85369910154748,1.85369910154748,2587.97126027368,0.0,1.0
2016-12-06,2.2298,2.2298,2.2298,2.2298,812,1.89552336816957,1.89552336816957,1.89552336816957,1.89552336816957,955.196665155556,0.0,1.0
2016-12-09,2.2121,2.2121,2.2121,2.2121,100,1.88047683322626,1.88047683322626,1.88047683322626,1.88047683322626,117.635057285167,0.0,1.0
2016-12-12,2.21,2.21,2.21,2.21,124,1.87869165111434,1.87869165111434,1.87869165111434,1.87869165111434,145.867471033607,0.0,1.0
2016-12-13,2.24,2.24,2.24,2.24,17200,1.90419425271318,1.90419425271318,1.90419425271318,1.90419425271318,20233.2298530487,0.0,1.0
2016-12-14,2.1959,2.1959,2.19,2.19,1211,1.86670542836288,1.86670542836288,1.86168991671511,1.86168991671511,1424.56054372338,0.0,1.0
2016-12-16,2.195,2.195,2.1745,2.1828,1797,1.86594035031492,1.86594035031492,1.84851357255571,1.85556929233139,2113.90197941445,0.0,1.0
2016-12-19,2.18,2.18,2.18,2.18,100,1.8531890495155,1.8531890495155,1.8531890495155,1.8531890495155,117.635057285167,0.0,1.0
2016-12-20,2.18,2.18,2.18,2.18,300,1.8531890495155,1.8531890495155,1.8531890495155,1.8531890495155,352.905171855501,0.0,1.0
2016-12-21,2.1599,2.1599,2.15,2.15,10200,1.83610230644428,1.83610230644428,1.82768644791666,1.82768644791666,11998.775843087,0.0,1.0
2016-12-23,2.1309,2.174,2.1303,2.174,54214,1.8114497915654,1.84808852919573,1.81093973953343,1.84808852919573,63774.6699565805,0.0,1.0
2016-12-27,2.13,2.13,2.13,2.13,1800,1.81068471351744,1.81068471351744,1.81068471351744,1.81068471351744,2117.431031133,0.0,1.0
2016-12-28,2.1344,2.1446,2.08,2.08,3500,1.81442509508527,1.82309597962887,1.76818037751938,1.76818037751938,4117.22700498084,0.0,1.0
2016-12-29,2.1375,2.1375,2.1375,2.1375,300,1.81706036391715,1.81706036391715,1.81706036391715,1.81706036391715,352.9051718555,0.0,1.0
2016-12-30,2.1536,2.1706,2.15,2.1569,3020,1.83074676010852,1.84519823434787,1.82768644791666,1.8335520462844,3552.57873001205,0.0,1.0
2017-01-03,2.2071,2.2071,2.16,2.16,762,1.87622639962645,1.87622639962645,1.83618731511628,1.83618731511628,896.379136512972,0.0,1.0
2017-01-04,2.18,2.18,2.17,2.17,865,1.8531890495155,1.8531890495155,1.84468818231589,1.84468818231589,1017.54324551669,0.0,1.0
2017-01-05,2.2,2.2,2.2,2.2,850,1.87019078391473,1.87019078391473,1.87019078391473,1.87019078391473,999.897986923917,0.0,1.0
2017-01-06,2.34,2.34,2.2,2.2,1000,1.9892029247093,1.9892029247093,1.87019078391473,1.87019078391473,1176.35057285167,0.0,1.0
2017-01-09,2.6023,2.6023,2.6023,2.6023,400,2.21218067135513,2.21218067135513,2.21218067135513,2.21218067135513,470.540229140668,0.0,1.0
2017-01-10,2.4588,2.4588,2.4588,2.4588,250,2.09019322704069,2.09019322704069,2.09019322704069,2.09019322704069,294.087643212918,0.0,1.0
2017-01-17,2.45,2.4566,2.4455,2.4455,2852,2.08271246390504,2.08832303625678,2.07888707366521,2.07888707366521,3354.95183377295,0.0,1.0
2017-01-18,2.45,2.45,2.45,2.45,1200,2.08271246390504,2.08271246390504,2.08271246390504,2.08271246390504,1411.620687422,0.0,1.0
2017-01-19,2.45,2.45,2.45,2.45,3000,2.08271246390504,2.08271246390504,2.08271246390504,2.08271246390504,3529.051718555,0.0,1.0
2017-01-23,2.4953,2.5243,2.45,2.5243,3610,2.12122139231928,2.14587390719816,2.08271246390504,2.14587390719816,4246.62556799453,0.0,1.0
2017-01-24,2.4953,2.4953,2.4953,2.4953,18,2.12122139231928,2.12122139231928,2.12122139231928,2.12122139231928,21.17431031133,0.0,1.0
2017-01-25,2.58,2.584,2.5023,2.5023,4723,2.1932237375,2.19662408437984,2.12717199935901,2.12717199935901,5555.90375557843,0.0,1.0
2017-01-26,2.6176,2.65,2.6176,2.6214,3082,2.22518699817054,2.25272980789728,2.22518699817054,2.22841732770639,3625.51246552884,0.0,1.0
2017-01-30,2.5498,2.5498,2.5498,2.5498,100,2.16755111855717,2.16755111855717,2.16755111855717,2.16755111855717,117.635057285167,0.0,1.0
2017-02-01,2.56,2.56,2.56,2.56,423,2.17622200310077,2.17622200310077,2.17622200310077,2.17622200310077,497.596292316257,0.0,1.0
2017-02-02,2.56,2.56,2.56,2.56,0,2.17622200310077,2.17622200310077,2.17622200310077,2.17622200310077,0,0.0,1.0
2017-02-03,2.64,2.64,2.63,2.63,140000,2.24422894069767,2.24422894069767,2.23572807349806,2.23572807349806,164689.080199234,0.0,1.0
2017-02-06,2.64,2.64,2.64,2.64,10000,2.24422894069767,2.24422894069767,2.24422894069767,2.24422894069767,11763.5057285167,0.0,1.0
2017-02-07,2.64,2.64,2.64,2.64,0,2.24422894069767,2.24422894069767,2.24422894069767,2.24422894069767,0,0.0,1.0
2017-02-08,2.61,2.61,2.61,2.61,100000,2.21872633909883,2.21872633909883,2.21872633909883,2.21872633909883,117635.057285167,0.0,1.0
2017-02-09,2.59,2.59,2.59,2.59,130000,2.20172460469961,2.20172460469961,2.20172460469961,2.20172460469961,152925.574470717,0.0,1.0
2017-02-10,2.59,2.59,2.59,2.59,0,2.20172460469961,2.20172460469961,2.20172460469961,2.20172460469961,0,0.0,1.0
2017-02-13,2.57,2.6,2.55,2.55,80000,2.18472287030038,2.21022547189922,2.16772113590116,2.16772113590116,94108.0458281337,0.0,1.0
2017-02-14,2.55,2.55,2.54,2.54,100000,2.16772113590116,2.16772113590116,2.15922026870155,2.15922026870155,117635.057285167,0.0,1.0
2017-02-15,2.55,2.55,2.55,2.55,0,2.16772113590116,2.16772113590116,2.16772113590116,2.16772113590116,0,0.0,1.0
2017-02-16,2.55,2.55,2.55,2.55,0,2.16772113590116,2.16772113590116,2.16772113590116,2.16772113590116,0,0.0,1.0
2017-02-17,2.5,2.53,2.5,2.53,240000,2.1252167999031,2.15071940150193,2.1252167999031,2.15071940150193,282324.1374844,0.0,1.0
2017-02-21,2.5,2.53,2.5,2.52,2130000,2.1252167999031,2.15071940150193,2.1252167999031,2.14221853430232,2505626.72017405,0.0,1.0
2017-02-22,2.45,2.45,2.45,2.45,110000,2.08271246390504,2.08271246390504,2.08271246390504,2.08271246390504,129398.563013683,0.0,1.0
2017-02-23,2.45,2.45,2.45,2.45,200000,2.08271246390504,2.08271246390504,2.08271246390504,2.08271246390504,235270.114570333,0.0,1.0
2017-02-24,2.44,2.45,2.44,2.45,720000,2.07421159670542,2.08271246390504,2.07421159670542,2.08271246390504,846972.412453203,0.0,1.0
2017-02-27,2.44,2.44,2.44,2.44,0,2.07421159670542,2.07421159670542,2.07421159670542,2.07421159670542,0,0.0,1.0
2017-02-28,2.44,2.44,2.44,2.44,0,2.07421159670542,2.07421159670542,2.07421159670542,2.07421159670542,0,0.0,1.0
2017-03-01,2.44,2.44,2.44,2.44,0,2.07421159670542,2.07421159670542,2.07421159670542,2.07421159670542,0,0.0,1.0
2017-03-02,2.44,2.44,2.44,2.44,0,2.07421159670542,2.07421159670542,2.07421159670542,2.07421159670542,0,0.0,1.0
2017-03-03,2.38,2.41,2.38,2.41,150000,2.02320639350775,2.04870899510659,2.02320639350775,2.04870899510659,176452.58592775,0.0,1.0
2017-03-06,2.38,2.38,2.38,2.38,0,2.02320639350775,2.02320639350775,2.02320639350775,2.02320639350775,0,0.0,1.0
2017-03-07,2.46,2.46,2.38,2.38,210000,2.09121333110465,2.09121333110465,2.02320639350775,2.02320639350775,247033.62029885,0.0,1.0
2017-03-08,2.46,2.46,2.46,2.46,0,2.09121333110465,2.09121333110465,2.09121333110465,2.09121333110465,0,0.0,1.0
2017-03-09,2.3,2.3,2.3,2.3,10000,1.95519945591085,1.95519945591085,1.95519945591085,1.95519945591085,11763.5057285167,0.0,1.0
2017-03-10,2.3,2.3,2.3,2.3,0,1.95519945591085,1.95519945591085,1.95519945591085,1.95519945591085,0,0.0,1.0
2017-03-13,2.34,2.39,2.34,2.39,2350000,1.9892029247093,2.03170726070736,1.9892029247093,2.03170726070736,2764423.84620142,0.0,1.0
2017-03-14,2.34,2.34,2.34,2.34,0,1.9892029247093,1.9892029247093,1.9892029247093,1.9892029247093,0,0.0,1.0
2017-03-15,2.33,2.33,2.33,2.33,100000,1.98070205750969,1.98070205750969,1.98070205750969,1.98070205750969,117635.057285167,0.0,1.0
2017-03-16,2.41,2.42,2.37,2.42,290000,2.04870899510659,2.0572098623062,2.01470552630814,2.0572098623062,341141.666126983,0.0,1.0
2017-03-17,2.41,2.41,2.41,2.41,0,2.04870899510659,2.04870899510659,2.04870899510659,2.04870899510659,0,0.0,1.0
2017-03-20,2.36,2.42,2.36,2.42,80000,2.00620465910852,2.0572098623062,2.00620465910852,2.0572098623062,94108.0458281337,0.0,1.0
2017-03-21,2.41,2.42,2.36,2.42,530000,2.04870899510659,2.0572098623062,2.00620465910852,2.0572098623062,623465.803611384,0.0,1.0
2017-03-22,2.41,2.41,2.41,2.41,0,2.04870899510659,2.04870899510659,2.04870899510659,2.04870899510659,0,0.0,1.0
2017-03-23,2.41,2.41,2.41,2.41,0,2.04870899510659,2.04870899510659,2.04870899510659,2.04870899510659,0,0.0,1.0
2017-03-24,2.27,2.27,2.22,2.22,370000,1.92969685431201,1.92969685431201,1.88719251831395,1.88719251831395,435249.711955118,0.0,1.0
2017-03-27,2.27,2.27,2.27,2.27,0,1.92969685431201,1.92969685431201,1.92969685431201,1.92969685431201,0,0.0,1.0
2017-03-28,2.27,2.27,2.27,2.27,0,1.92969685431201,1.92969685431201,1.92969685431201,1.92969685431201,0,0.0,1.0
2017-03-29,2.28,2.43,2.28,2.29,910000,1.93819772151162,2.06571072950581,1.93819772151162,1.94669858871124,1070479.02129502,0.0,1.0
2017-03-30,2.24,2.27,2.23,2.26,1770000,1.90419425271318,1.92969685431201,1.89569338551356,1.9211959871124,2082140.51394745,0.0,1.0
2017-03-31,2.24,2.24,2.24,2.24,500000,1.90419425271318,1.90419425271318,1.90419425271318,1.90419425271318,588175.286425833,0.0,1.0
2017-04-03,2.24,2.24,2.24,2.24,0,1.90419425271318,1.90419425271318,1.90419425271318,1.90419425271318,0,0.0,1.0
2017-04-04,2.24,2.24,2.24,2.24,0,1.90419425271318,1.90419425271318,1.90419425271318,1.90419425271318,0,0.0,1.0
2017-04-05,2.14,2.16,2.11,2.11,126000,1.81918558071705,1.83618731511628,1.79368297911821,1.79368297911821,148220.17217931,0.0,1.0
2017-04-06,2.12,2.12,2.12,2.12,5000,1.80218384631783,1.80218384631783,1.80218384631783,1.80218384631783,5881.75286425834,0.0,1.0
2017-04-07,2.12,2.12,2.12,2.12,1000,1.80218384631783,1.80218384631783,1.80218384631783,1.80218384631783,1176.35057285167,0.0,1.0
2017-04-10,2.12,2.12,2.12,2.12,0,1.80218384631783,1.80218384631783,1.80218384631783,1.80218384631783,0,0.0,1.0
2017-04-11,2.12,2.14,2.09,2.14,10658,1.80218384631783,1.81918558071705,1.77668124471899,1.81918558071705,12537.5444054531,0.0,1.0
2017-04-12,2.13,2.15,2.13,2.15,1123,1.81068471351744,1.82768644791666,1.81068471351744,1.82768644791666,1321.04169331242,0.0,1.0
2017-04-13,2.13,2.21,2.13,2.17,9901,1.81068471351744,1.87869165111434,1.81068471351744,1.84468818231589,11647.0470218044,0.0,1.0
2017-04-17,2.12,2.12,2.12,2.12,3000,1.80218384631783,1.80218384631783,1.80218384631783,1.80218384631783,3529.051718555,0.0,1.0
2017-04-18,2.06,2.1,2.06,2.06,27970,1.75117864312015,1.7851821119186,1.75117864312015,1.75117864312015,32902.5255226612,0.0,1.0
2017-04-19,2.16,2.16,2.03,2.03,4100,1.83618731511628,1.83618731511628,1.72567604152132,1.72567604152132,4823.03734869183,0.0,1.0
2017-04-20,2.25,2.25,2.11,2.13,115275,1.91269511991279,1.91269511991279,1.79368297911821,1.81068471351744,135603.812285476,0.0,1.0
2017-04-21,2.25,2.3,2.21,2.21,39615,1.91269511991279,1.95519945591085,1.87869165111434,1.87869165111434,46601.1279435188,0.0,1.0
2017-04-24,2.31,2.31,2.25,2.25,20000,1.96370032311046,1.96370032311046,1.91269511991279,1.91269511991279,23527.0114570334,0.0,1.0
2017-04-25,2.29,2.32,2.24,2.24,50210,1.94669858871124,1.97220119031007,1.90419425271318,1.90419425271318,59064.5622628822,0.0,1.0
2017-04-26,2.33,2.33,2.27,2.28,149300,1.98070205750969,1.98070205750969,1.92969685431201,1.93819772151162,175629.140526754,0.0,1.0
2017-04-27,2.33,2.33,2.33,2.33,0,1.98070205750969,1.98070205750969,1.98070205750969,1.98070205750969,0,0.0,1.0
2017-04-28,2.41,2.41,2.21,2.21,172809,2.04870899510659,2.04870899510659,1.87869165111434,1.87869165111434,203283.966143924,0.0,1.0
2017-05-01,2.35,2.35,2.28,2.28,142100,1.99770379190891,1.99770379190891,1.93819772151162,1.93819772151162,167159.416402222,0.0,1.0
2017-05-02,2.38,2.38,2.33,2.34,125900,2.02320639350775,2.02320639350775,1.98070205750969,1.9892029247093,148102.537122025,0.0,1.0
2017-05-03,2.32,2.39,2.25,2.34,302700,1.97220119031007,2.03170726070736,1.91269511991279,1.9892029247093,356081.318402201,0.0,1.0
2017-05-04,2.32,2.32,2.32,2.32,28700,1.97220119031007,1.97220119031007,1.97220119031007,1.97220119031007,33761.261440843,0.0,1.0
2017-05-05,2.24,2.24,2.24,2.24,1000,1.90419425271318,1.90419425271318,1.90419425271318,1.90419425271318,1176.35057285167,0.0,1.0
2017-05-08,2.24,2.24,2.24,2.24,0,1.90419425271318,1.90419425271318,1.90419425271318,1.90419425271318,0,0.0,1.0
2017-05-09,2.25,2.25,2.25,2.25,1500,1.91269511991279,1.91269511991279,1.91269511991279,1.91269511991279,1764.5258592775,0.0,1.0
2017-05-10,2.25,2.25,2.25,2.25,0,1.91269511991279,1.91269511991279,1.91269511991279,1.91269511991279,0,0.0,1.0
2017-05-11,2.23,2.23,2.23,2.23,688,1.89569338551356,1.89569338551356,1.89569338551356,1.89569338551356,809.32919412195,0.0,1.0
2017-05-12,2.23,2.23,2.23,2.23,590,1.89569338551356,1.89569338551356,1.89569338551356,1.89569338551356,694.046837982486,0.0,1.0
2017-05-15,2.25,2.25,2.23,2.23,12572,1.91269511991279,1.91269511991279,1.89569338551356,1.89569338551356,14789.0794018912,0.0,1.0
2017-05-16,2.23,2.28,2.23,2.28,16360,1.89569338551356,1.93819772151162,1.89569338551356,1.93819772151162,19245.0953718533,0.0,1.0
2017-05-17,2.23,2.23,2.23,2.23,0,1.89569338551356,1.89569338551356,1.89569338551356,1.89569338551356,0,0.0,1.0
2017-05-18,2.23,2.23,2.23,2.23,23,1.89569338551356,1.89569338551356,1.89569338551356,1.89569338551356,27.0560631755884,0.0,1.0
2017-05-19,2.19,2.2,2.19,2.2,1000,1.86168991671511,1.87019078391473,1.86168991671511,1.87019078391473,1176.35057285167,0.0,1.0
2017-05-22,2.19,2.19,2.19,2.19,0,1.86168991671511,1.86168991671511,1.86168991671511,1.86168991671511,0,0.0,1.0
2017-05-23,2.19,2.19,2.19,2.19,64,1.86168991671511,1.86168991671511,1.86168991671511,1.86168991671511,75.286436662507,0.0,1.0
2017-05-24,2.22,2.23,2.22,2.23,7628,1.88719251831395,1.89569338551356,1.88719251831395,1.89569338551356,8973.20216971254,0.0,1.0
2017-05-25,2.22,2.22,2.22,2.22,0,1.88719251831395,1.88719251831395,1.88719251831395,1.88719251831395,0,0.0,1.0
2017-05-26,2.26,2.26,2.18,2.18,2802,1.9211959871124,1.9211959871124,1.8531890495155,1.8531890495155,3296.13430513038,0.0,1.0
2017-05-30,2.38,2.4,2.23,2.23,118600,2.02320639350775,2.04020812790697,1.89569338551356,1.89569338551356,139515.177940208,0.0,1.0
2017-05-31,2.38,2.38,2.31,2.36,457724,2.02320639350775,2.02320639350775,1.96370032311046,2.00620465910852,538443.889607957,0.0,1.0
2017-06-01,2.32,2.33,2.32,2.33,3904,1.97220119031007,1.98070205750969,1.97220119031007,1.98070205750969,4592.47263641293,0.0,1.0
2017-06-02,2.32,2.32,2.32,2.32,0,1.97220119031007,1.97220119031007,1.97220119031007,1.97220119031007,0,0.0,1.0
2017-06-05,2.18,2.21,2.18,2.21,9000,1.8531890495155,1.87869165111434,1.8531890495155,1.87869165111434,10587.155155665,0.0,1.0
2017-06-06,2.18,2.18,2.18,2.18,0,1.8531890495155,1.8531890495155,1.8531890495155,1.8531890495155,0,0.0,1.0
2017-06-07,2.18,2.18,2.18,2.18,0,1.8531890495155,1.8531890495155,1.8531890495155,1.8531890495155,0,0.0,1.0
2017-06-08,2.23,2.25,2.21,2.21,9000,1.89569338551356,1.91269511991279,1.87869165111434,1.87869165111434,10587.155155665,0.0,1.0
2017-06-09,2.23,2.23,2.23,2.23,0,1.89569338551356,1.89569338551356,1.89569338551356,1.89569338551356,0,0.0,1.0
2017-06-12,2.26,2.26,2.25,2.25,5300,1.9211959871124,1.9211959871124,1.91269511991279,1.91269511991279,6234.65803611385,0.0,1.0
2017-06-20,2.22,2.22,2.22,2.22,0,1.88719251831395,1.88719251831395,1.88719251831395,1.88719251831395,0,0.0,1.0
2017-06-22,2.33,2.33,2.31,2.31,1500,1.98070205750969,1.98070205750969,1.96370032311046,1.96370032311046,1764.5258592775,0.0,1.0
2017-06-23,2.27,2.37,2.25,2.37,5000,1.92969685431201,2.01470552630814,1.91269511991279,2.01470552630814,5881.75286425835,0.0,1.0
2017-06-26,2.28,2.3,2.27,2.27,10900,1.93819772151162,1.95519945591085,1.92969685431201,1.92969685431201,12822.2212440832,0.0,1.0
2017-06-27,2.33,2.35,2.3,2.31,22100,1.98070205750969,1.99770379190891,1.95519945591085,1.96370032311046,25997.3476600218,0.0,1.0
2017-06-28,2.33,2.33,2.33,2.33,2000,1.98070205750969,1.98070205750969,1.98070205750969,1.98070205750969,2352.70114570333,0.0,1.0
2017-06-29,2.35,2.36,2.33,2.36,8182,1.99770379190891,2.00620465910852,1.98070205750969,2.00620465910852,9624.90038707237,0.0,1.0
2017-06-30,2.35,2.35,2.33,2.33,3598,1.99770379190891,1.99770379190891,1.98070205750969,1.98070205750969,4232.50936112031,0.0,1.0
2017-07-03,2.35,2.35,2.35,2.35,0,1.99770379190891,1.99770379190891,1.99770379190891,1.99770379190891,0,0.0,1.0
2017-07-05,2.4,2.4,2.34,2.34,8400,2.04020812790697,2.04020812790697,1.9892029247093,1.9892029247093,9881.34481195404,0.0,1.0
2017-07-06,2.3452,2.4,2.3276,2.3276,43600,1.9936233756531,2.04020812790697,1.97866184938178,1.97866184938178,51288.8849763327,0.0,1.0
2017-07-07,2.38,2.38,2.33,2.33,28509,2.02320639350775,2.02320639350775,1.98070205750969,1.98070205750969,33536.5784814282,0.0,1.0
2017-07-10,2.37,2.37,2.35,2.35,8203,2.01470552630814,2.01470552630814,1.99770379190891,1.99770379190891,9649.60374910223,0.0,1.0
2017-07-11,2.36,2.37,2.35,2.37,45300,2.00620465910852,2.01470552630814,1.99770379190891,2.01470552630814,53288.6809501807,0.0,1.0
2017-07-12,2.36,2.36,2.36,2.36,0,2.00620465910852,2.00620465910852,2.00620465910852,2.00620465910852,0,0.0,1.0
2017-07-13,2.3923,2.3923,2.3923,2.3923,840,2.03366246016327,2.03366246016327,2.03366246016327,2.03366246016327,988.134481195403,0.0,1.0
2017-07-14,2.4,2.4,2.4,2.4,1000,2.04020812790697,2.04020812790697,2.04020812790697,2.04020812790697,1176.35057285167,0.0,1.0
2017-07-17,2.44,2.45,2.43,2.44,17300,2.07421159670542,2.08271246390504,2.06571072950581,2.07421159670542,20350.8649103339,0.0,1.0
2017-07-18,2.42,2.42,2.42,2.42,3449,2.0572098623062,2.0572098623062,2.0572098623062,2.0572098623062,4057.2331257654,0.0,1.0
2017-07-19,2.45,2.45,2.45,2.45,10200,2.08271246390504,2.08271246390504,2.08271246390504,2.08271246390504,11998.775843087,0.0,1.0
2017-07-20,2.42,2.45,2.38,2.45,1481,2.0572098623062,2.08271246390504,2.02320639350775,2.08271246390504,1742.17519839332,0.0,1.0
2017-07-21,2.42,2.42,2.42,2.42,0,2.0572098623062,2.0572098623062,2.0572098623062,2.0572098623062,0,0.0,1.0
2017-07-24,2.48,2.48,2.4,2.46,4000,2.10821506550387,2.10821506550387,2.04020812790697,2.09121333110465,4705.40229140668,0.0,1.0
2017-07-25,2.51,2.51,2.48,2.48,3550,2.13371766710271,2.13371766710271,2.10821506550387,2.10821506550387,4176.04453362343,0.0,1.0
2017-07-26,2.51,2.51,2.51,2.51,0,2.13371766710271,2.13371766710271,2.13371766710271,2.13371766710271,0,0.0,1.0
2017-07-27,2.51,2.51,2.51,2.51,0,2.13371766710271,2.13371766710271,2.13371766710271,2.13371766710271,0,0.0,1.0
2017-07-28,2.58,2.58,2.53,2.53,4638,2.1932237375,2.1932237375,2.15071940150193,2.15071940150193,5455.91395688603,0.0,1.0
2017-07-31,2.58,2.58,2.58,2.58,0,2.1932237375,2.1932237375,2.1932237375,2.1932237375,0,0.0,1.0
2017-08-01,2.58,2.58,2.58,2.58,71,2.1932237375,2.1932237375,2.1932237375,2.1932237375,83.5208906724684,0.0,1.0
2017-08-02,2.42,2.42,2.42,2.42,1109,2.0572098623062,2.0572098623062,2.0572098623062,2.0572098623062,1304.5727852925,0.0,1.0
2017-08-03,2.42,2.42,2.42,2.42,0,2.0572098623062,2.0572098623062,2.0572098623062,2.0572098623062,0,0.0,1.0
2017-08-04,2.48,2.48,2.48,2.48,112,2.10821506550387,2.10821506550387,2.10821506550387,2.10821506550387,131.751264159387,0.0,1.0
2017-08-07,2.48,2.48,2.48,2.48,0,2.10821506550387,2.10821506550387,2.10821506550387,2.10821506550387,0,0.0,1.0
2017-08-08,2.48,2.48,2.48,2.48,100,2.10821506550387,2.10821506550387,2.10821506550387,2.10821506550387,117.635057285167,0.0,1.0
2017-08-09,2.39,2.39,2.39,2.39,4740,2.03170726070736,2.03170726070736,2.03170726070736,2.03170726070736,5575.90171531692,0.0,1.0
2017-08-10,2.39,2.39,2.39,2.39,0,2.03170726070736,2.03170726070736,2.03170726070736,2.03170726070736,0,0.0,1.0
2017-08-11,2.36,2.41,2.36,2.41,2200,2.00620465910852,2.04870899510659,2.00620465910852,2.04870899510659,2587.97126027368,0.0,1.0
2017-08-14,2.35,2.37,2.35,2.37,4261,1.99770379190891,2.01470552630814,1.99770379190891,2.01470552630814,5012.42979092097,0.0,1.0
2017-08-15,2.36,2.36,2.36,2.36,5191,2.00620465910852,2.00620465910852,2.00620465910852,2.00620465910852,6106.43582367303,0.0,1.0
2017-08-16,2.36,2.36,2.36,2.36,0,2.00620465910852,2.00620465910852,2.00620465910852,2.00620465910852,0,0.0,1.0
2017-08-17,2.36,2.36,2.36,2.36,22,2.00620465910852,2.00620465910852,2.00620465910852,2.00620465910852,25.8797126027368,0.0,1.0
2017-08-18,2.36,2.36,2.36,2.36,1000,2.00620465910852,2.00620465910852,2.00620465910852,2.00620465910852,1176.35057285167,0.0,1.0
2017-08-21,2.36,2.36,2.36,2.36,0,2.00620465910852,2.00620465910852,2.00620465910852,2.00620465910852,0,0.0,1.0
2017-08-22,2.39,2.42,2.39,2.42,1400,2.03170726070736,2.0572098623062,2.03170726070736,2.0572098623062,1646.89080199234,0.0,1.0
2017-08-23,2.38,2.42,2.38,2.41,5400,2.02320639350775,2.0572098623062,2.02320639350775,2.04870899510659,6352.29309339901,0.0,1.0
2017-08-24,2.38,2.38,2.38,2.38,530,2.02320639350775,2.02320639350775,2.02320639350775,2.02320639350775,623.465803611384,0.0,1.0
2017-08-25,2.38,2.38,2.38,2.38,900,2.02320639350775,2.02320639350775,2.02320639350775,2.02320639350775,1058.7155155665,0.0,1.0
2017-08-28,2.4,2.4,2.35,2.35,630,2.04020812790697,2.04020812790697,1.99770379190891,1.99770379190891,741.100860896553,0.0,1.0
2017-08-29,2.4619,2.4619,2.4619,2.4619,850,2.09282849587257,2.09282849587257,2.09282849587257,2.09282849587257,999.897986923921,0.0,1.0
2017-08-30,2.41,2.43,2.41,2.41,1200,2.04870899510659,2.06571072950581,2.04870899510659,2.04870899510659,1411.620687422,0.0,1.0
2017-08-31,2.48,2.48,2.42,2.42,1433,2.10821506550387,2.10821506550387,2.0572098623062,2.0572098623062,1685.71037089644,0.0,1.0
2017-09-01,2.51,2.51,2.48,2.48,714,2.13371766710271,2.13371766710271,2.10821506550387,2.10821506550387,839.914309016092,0.0,1.0
2017-09-05,2.5,2.5,2.5,2.5,133,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,156.454626189272,0.0,1.0
2017-09-06,2.5,2.51,2.5,2.51,400,2.1252167999031,2.13371766710271,2.1252167999031,2.13371766710271,470.540229140667,0.0,1.0
2017-09-07,2.5,2.5,2.5,2.5,0,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,0,0.0,1.0
2017-09-08,2.5,2.5,2.5,2.5,0,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,0,0.0,1.0
2017-09-11,2.4,2.4,2.4,2.4,3115,2.04020812790697,2.04020812790697,2.04020812790697,2.04020812790697,3664.33203443296,0.0,1.0
2017-09-12,2.4,2.4,2.4,2.4,0,2.04020812790697,2.04020812790697,2.04020812790697,2.04020812790697,0,0.0,1.0
2017-09-13,2.4,2.4,2.4,2.4,0,2.04020812790697,2.04020812790697,2.04020812790697,2.04020812790697,0,0.0,1.0
2017-09-14,2.4,2.4,2.4,2.4,0,2.04020812790697,2.04020812790697,2.04020812790697,2.04020812790697,0,0.0,1.0
2017-09-15,2.5,2.58,2.5,2.53,1641,2.1252167999031,2.1932237375,2.1252167999031,2.15071940150193,1930.39129004959,0.0,1.0
2017-09-18,2.5,2.5,2.5,2.5,57,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,67.0519826525451,0.0,1.0
2017-09-19,2.5,2.5,2.5,2.5,0,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,0,0.0,1.0
2017-09-20,2.55,2.55,2.55,2.55,500,2.16772113590116,2.16772113590116,2.16772113590116,2.16772113590116,588.175286425835,0.0,1.0
2017-09-21,2.5,2.5,2.5,2.5,2000,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,2352.70114570334,0.0,1.0
2017-09-22,2.5,2.5,2.5,2.5,400,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,470.540229140667,0.0,1.0
2017-09-25,2.5,2.5,2.5,2.5,0,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,0,0.0,1.0
2017-09-26,2.5,2.5,2.5,2.5,0,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,0,0.0,1.0
2017-09-27,2.5,2.5,2.5,2.5,0,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,0,0.0,1.0
2017-09-28,2.5,2.5,2.5,2.5,0,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,0,0.0,1.0
2017-09-29,2.5,2.5,2.5,2.5,0,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,0,0.0,1.0
2017-10-02,2.5,2.5,2.5,2.5,0,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,0,0.0,1.0
2017-10-03,2.5,2.5,2.5,2.5,200,2.1252167999031,2.1252167999031,2.1252167999031,2.1252167999031,235.270114570334,0.0,1.0
2017-10-04,2.51,2.51,2.46,2.46,3751,2.13371766710271,2.13371766710271,2.09121333110465,2.09121333110465,4412.49099876661,0.0,1.0
2017-10-05,2.42,2.42,2.42,2.42,150,2.0572098623062,2.0572098623062,2.0572098623062,2.0572098623062,176.45258592775,0.0,1.0
2017-10-06,2.47,2.47,2.42,2.43,3300,2.09971419830426,2.09971419830426,2.0572098623062,2.06571072950581,3881.95689041051,0.0,1.0
2017-10-09,2.47,2.47,2.47,2.47,0,2.09971419830426,2.09971419830426,2.09971419830426,2.09971419830426,0,0.0,1.0
2017-10-10,2.48,2.48,2.47,2.47,1186,2.10821506550387,2.10821506550387,2.09971419830426,2.09971419830426,1395.15177940208,0.0,1.0
2017-10-11,2.44,2.44,2.44,2.44,1075,2.07421159670542,2.07421159670542,2.07421159670542,2.07421159670542,1264.57686581555,0.0,1.0
2017-10-12,2.44,2.44,2.44,2.44,0,2.07421159670542,2.07421159670542,2.07421159670542,2.07421159670542,0,0.0,1.0
2017-10-13,2.47,2.47,2.47,2.47,350,2.09971419830426,2.09971419830426,2.09971419830426,2.09971419830426,411.722700498084,0.0,1.0
2017-10-16,2.47,2.47,2.47,2.47,0,2.09971419830426,2.09971419830426,2.09971419830426,2.09971419830426,0,0.0,1.0
2017-10-17,2.47,2.49,2.46,2.49,4463,2.09971419830426,2.11671593270349,2.09121333110465,2.11671593270349,5250.052606637,0.0,1.0
2017-10-18,2.49,2.49,2.48,2.48,11200,2.11671593270349,2.11671593270349,2.10821506550387,2.10821506550387,13175.1264159387,0.0,1.0
2017-10-19,2.48,2.48,2.48,2.48,19175,2.10821506550387,2.10821506550387,2.10821506550387,2.10821506550387,22556.5222344308,0.0,1.0
2017-10-20,2.45,2.45,2.45,2.45,270,2.08271246390504,2.08271246390504,2.08271246390504,2.08271246390504,317.61465466995,0.0,1.0
2017-10-23,2.45,2.45,2.45,2.45,0,2.08271246390504,2.08271246390504,2.08271246390504,2.08271246390504,0,0.0,1.0
2017-10-24,2.45,2.45,2.45,2.45,0,2.08271246390504,2.08271246390504,2.08271246390504,2.08271246390504,0,0.0,1.0
2017-10-25,2.45,2.45,2.45,2.45,0,2.08271246390504,2.08271246390504,2.08271246390504,2.08271246390504,0,0.0,1.0
2017-10-26,2.45,2.45,2.45,2.45,0,2.08271246390504,2.08271246390504,2.08271246390504,2.08271246390504,0,0.0,1.0
2017-10-27,2.33,2.37,2.33,2.37,3400,1.98070205750969,2.01470552630814,1.98070205750969,2.01470552630814,3999.59194769567,0.0,1.0
2017-10-30,2.33,2.33,2.33,2.33,65,1.98070205750969,1.98070205750969,1.98070205750969,1.98070205750969,76.4627872353584,0.0,1.0
2017-10-31,2.39,2.39,2.39,2.39,100,2.03170726070736,2.03170726070736,2.03170726070736,2.03170726070736,117.635057285167,0.0,1.0
2017-11-01,2.45,2.45,2.41,2.45,4700,2.08271246390504,2.08271246390504,2.04870899510659,2.08271246390504,5528.84769240283,0.0,1.0
2017-11-02,2.44,2.44,2.44,2.44,200,2.07421159670542,2.07421159670542,2.07421159670542,2.07421159670542,235.270114570334,0.0,1.0
2017-11-03,2.45,2.45,2.45,2.45,2000,2.08271246390504,2.08271246390504,2.08271246390504,2.08271246390504,2352.70114570333,0.0,1.0
2017-11-06,2.51,2.54,2.51,2.54,325,2.13371766710271,2.15922026870155,2.13371766710271,2.15922026870155,382.313936176792,0.0,1.0
2017-11-07,2.51,2.51,2.51,2.51,0,2.13371766710271,2.13371766710271,2.13371766710271,2.13371766710271,0,0.0,1.0
2017-11-08,2.48,2.48,2.48,2.48,265,2.10821506550387,2.10821506550387,2.10821506550387,2.10821506550387,311.732901805693,0.0,1.0
2017-11-09,2.54,2.54,2.48,2.48,2061,2.15922026870155,2.15922026870155,2.10821506550387,2.10821506550387,2424.45853064729,0.0,1.0
2017-11-10,2.55,2.55,2.55,2.55,250,2.16772113590116,2.16772113590116,2.16772113590116,2.16772113590116,294.087643212917,0.0,1.0
2017-11-13,2.63,2.64,2.63,2.64,425,2.23572807349806,2.24422894069767,2.23572807349806,2.24422894069767,499.948993461959,0.0,1.0
2017-11-14,2.63,2.63,2.63,2.63,0,2.23572807349806,2.23572807349806,2.23572807349806,2.23572807349806,0,0.0,1.0
2017-11-15,2.4203,2.4671,2.4203,2.4671,1202,2.05746488832219,2.09724894681637,2.05746488832219,2.09724894681637,1413.9733885677,0.0,1.0
2017-11-16,2.4263,2.4263,2.4263,2.4263,1500,2.06256540864195,2.06256540864195,2.06256540864195,2.06256540864195,1764.52585927751,0.0,1.0
2017-11-17,2.43,2.43,2.43,2.43,0,2.06571072950581,2.06571072950581,2.06571072950581,2.06571072950581,0,0.0,1.0
2017-11-20,2.43,2.43,2.43,2.43,0,2.06571072950581,2.06571072950581,2.06571072950581,2.06571072950581,0,0.0,1.0
2017-11-21,2.42,2.45,2.42,2.45,1825,2.0572098623062,2.08271246390504,2.0572098623062,2.08271246390504,2146.83979545429,0.0,1.0
2017-11-22,2.42,2.42,2.42,2.42,0,2.0572098623062,2.0572098623062,2.0572098623062,2.0572098623062,0,0.0,1.0
2017-11-24,2.42,2.42,2.42,2.42,0,2.0572098623062,2.0572098623062,2.0572098623062,2.0572098623062,0,0.0,1.0
2017-11-27,2.47,2.47,2.47,2.47,1500,2.09971419830426,2.09971419830426,2.09971419830426,2.09971419830426,1764.5258592775,0.0,1.0
2017-11-28,2.41,2.41,2.41,2.41,250,2.04870899510659,2.04870899510659,2.04870899510659,2.04870899510659,294.087643212917,0.0,1.0
2017-11-29,2.38,2.39,2.3,2.39,21326,2.02320639350775,2.03170726070736,1.95519945591085,2.03170726070736,25086.8523166347,0.0,1.0
2017-11-30,2.4,2.4,2.4,2.4,2597,2.04020812790697,2.04020812790697,2.04020812790697,2.04020812790697,3054.98243769579,0.0,1.0
2017-12-01,2.42,2.42,2.4,2.42,11940,2.0572098623062,2.0572098623062,2.04020812790697,2.0572098623062,14045.6258398489,0.0,1.0
2017-12-04,2.4,2.4,2.4,2.4,275,2.04020812790697,2.04020812790697,2.04020812790697,2.04020812790697,323.49640753421,0.0,1.0
2017-12-05,2.43,2.44,2.43,2.44,11638,2.06571072950581,2.07421159670542,2.06571072950581,2.07421159670542,13690.3679668477,0.0,1.0
2017-12-06,2.44,2.44,2.42,2.42,6000,2.07421159670542,2.07421159670542,2.0572098623062,2.0572098623062,7058.10343711002,0.0,1.0
2017-12-07,2.45,2.45,2.4,2.45,15745,2.08271246390504,2.08271246390504,2.04020812790697,2.08271246390504,18521.6397695495,0.0,1.0
2017-12-08,2.4,2.41,2.4,2.41,3900,2.04020812790697,2.04870899510659,2.04020812790697,2.04870899510659,4587.76723412152,0.0,1.0
2017-12-11,2.408,2.408,2.405,2.405,11700,2.04700882166666,2.04700882166666,2.04445856150678,2.04445856150678,13763.3017023646,0.0,1.0
2017-12-12,2.41,2.41,2.41,2.41,0,2.04870899510659,2.04870899510659,2.04870899510659,2.04870899510659,0,0.0,1.0
2017-12-13,2.32,2.32,2.32,2.32,292,1.97220119031007,1.97220119031007,1.97220119031007,1.97220119031007,343.494367272688,0.0,1.0
2017-12-14,2.32,2.32,2.32,2.32,0,1.97220119031007,1.97220119031007,1.97220119031007,1.97220119031007,0,0.0,1.0
2017-12-15,2.31,2.31,2.31,2.31,1200,1.96370032311046,1.96370032311046,1.96370032311046,1.96370032311046,1411.620687422,0.0,1.0
2017-12-18,2.27,2.31,2.27,2.3,3725,1.92969685431201,1.96370032311046,1.92969685431201,1.95519945591085,4381.90588387247,0.0,1.0
2017-12-19,2.27,2.33,2.27,2.33,2935,1.92969685431201,1.98070205750969,1.92969685431201,1.98070205750969,3452.58893131965,0.0,1.0
2017-12-20,2.27,2.34,2.27,2.34,1050,1.92969685431201,1.9892029247093,1.92969685431201,1.9892029247093,1235.16810149425,0.0,1.0
2017-12-21,2.31,2.31,2.31,2.31,1000,1.96370032311046,1.96370032311046,1.96370032311046,1.96370032311046,1176.35057285167,0.0,1.0
2017-12-22,2.35,2.36,2.35,2.36,549,1.99770379190891,2.00620465910852,1.99770379190891,2.00620465910852,645.816464495567,0.0,1.0
2017-12-26,2.3,2.3,2.3,2.3,550,1.95519945591085,1.95519945591085,1.95519945591085,1.95519945591085,646.992815068418,0.0,1.0
2017-12-27,2.32,2.34,2.32,2.34,495,1.97220119031007,1.9892029247093,1.97220119031007,1.9892029247093,582.293533561578,0.0,1.0
2017-12-28,2.37,2.37,2.14,2.25,9895,2.01470552630814,2.01470552630814,1.81918558071705,1.91269511991279,11639.9889183672,0.0,1.0
2017-12-29,2.31,2.44,2.31,2.44,8173,1.96370032311046,2.07421159670542,1.96370032311046,2.07421159670542,9614.3132319167,0.0,1.0
2018-01-02,2.2,2.33,2.2,2.32,5403,1.87019078391473,1.98070205750969,1.87019078391473,1.97220119031007,6355.82214511755,0.0,1.0
2018-01-03,2.23,2.23,2.2,2.2,800,1.89569338551356,1.89569338551356,1.87019078391473,1.87019078391473,941.080458281337,0.0,1.0
2018-01-04,2.25,2.31,2.24,2.31,1803,1.91269511991279,1.96370032311046,1.90419425271318,1.96370032311046,2120.96008285156,0.0,1.0
2018-01-05,2.3,2.35,2.3,2.35,400,1.95519945591085,1.99770379190891,1.95519945591085,1.99770379190891,470.540229140668,0.0,1.0
2018-01-08,2.3,2.3,2.3,2.3,0,1.95519945591085,1.95519945591085,1.95519945591085,1.95519945591085,0,0.0,1.0
2018-01-09,2.25,2.28,2.2,2.2,5800,1.91269511991279,1.93819772151162,1.87019078391473,1.87019078391473,6822.83332253967,0.0,1.0
2018-01-10,2.33,2.33,2.33,2.33,100000,1.98070205750969,1.98070205750969,1.98070205750969,1.98070205750969,117635.057285167,0.0,1.0
2018-01-11,2.3,2.32,2.3,2.32,1638,1.95519945591085,1.97220119031007,1.95519945591085,1.97220119031007,1926.86223833103,0.0,1.0
2018-01-12,2.35,2.35,2.35,2.35,1000,1.99770379190891,1.99770379190891,1.99770379190891,1.99770379190891,1176.35057285167,0.0,1.0
2018-01-16,2.3,2.3,2.3,2.3,2000,1.95519945591085,1.95519945591085,1.95519945591085,1.95519945591085,2352.70114570334,0.0,1.0
2018-01-17,2.12,2.33,2.12,2.33,3988,1.80218384631783,1.98070205750969,1.80218384631783,1.98070205750969,4691.28608453245,0.0,1.0
2018-01-18,2.12,2.12,2.12,2.12,0,1.80218384631783,1.80218384631783,1.80218384631783,1.80218384631783,0,0.0,1.0
2018-01-19,2.07,2.15,2.07,2.15,922,1.75967951031976,1.82768644791666,1.75967951031976,1.82768644791666,1084.59522816924,0.0,1.0
2018-01-22,2.07,2.07,2.07,2.07,0,1.75967951031976,1.75967951031976,1.75967951031976,1.75967951031976,0,0.0,1.0
2018-01-23,2.07,2.07,2.07,2.07,0,1.75967951031976,1.75967951031976,1.75967951031976,1.75967951031976,0,0.0,1.0
2018-01-24,2.19,2.3,2.14,2.3,7208,1.86168991671511,1.95519945591085,1.81918558071705,1.95519945591085,8479.13492911485,0.0,1.0
2018-01-25,2.23,2.23,2.22,2.22,10885,1.89569338551356,1.89569338551356,1.88719251831395,1.88719251831395,12804.5759854904,0.0,1.0
2018-01-26,2.26,2.26,2.26,2.26,30000,1.9211959871124,1.9211959871124,1.9211959871124,1.9211959871124,35290.5171855501,0.0,1.0
2018-01-29,2.1,2.26,2.1,2.26,7094,1.7851821119186,1.9211959871124,1.7851821119186,1.9211959871124,8345.03096380975,0.0,1.0
2018-01-30,2.1,2.1,2.1,2.1,0,1.7851821119186,1.7851821119186,1.7851821119186,1.7851821119186,0,0.0,1.0
2018-01-31,2.12,2.12,2.12,2.12,952,1.80218384631783,1.80218384631783,1.80218384631783,1.80218384631783,1119.88574535479,0.0,1.0
2018-02-01,1.87,2.11,1.87,2.11,30120,1.58966216632752,1.79368297911821,1.58966216632752,1.79368297911821,35431.6792542922,0.0,1.0
2018-02-02,1.87,1.87,1.87,1.87,0,1.58966216632752,1.58966216632752,1.58966216632752,1.58966216632752,0,0.0,1.0
2018-02-05,1.91,2.0,1.91,2.0,4000,1.62366563512597,1.70017343992248,1.62366563512597,1.70017343992248,4705.40229140667,0.0,1.0
2018-02-06,1.91,1.91,1.91,1.91,0,1.62366563512597,1.62366563512597,1.62366563512597,1.62366563512597,0,0.0,1.0
2018-02-07,1.91,1.91,1.91,1.91,0,1.62366563512597,1.62366563512597,1.62366563512597,1.62366563512597,0,0.0,1.0
2018-02-08,1.9063,1.9063,1.9063,1.9063,0,1.62052031426211,1.62052031426211,1.62052031426211,1.62052031426211,0,0.0,1.0
2018-02-09,1.95,1.95,1.93,1.93,1200,1.65766910392442,1.65766910392442,1.64066736952519,1.64066736952519,1411.620687422,0.0,1.0
2018-02-12,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-02-13,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-02-14,2.07,2.07,2.01,2.01,5350,1.75967951031976,1.75967951031976,1.70867430712209,1.70867430712209,6293.47556475645,0.0,1.0
2018-02-15,2.01,2.01,2.01,2.01,14749,1.70867430712209,1.70867430712209,1.70867430712209,1.70867430712209,17349.9945989893,0.0,1.0
2018-02-16,1.96,1.96,1.96,1.96,500,1.66616997112403,1.66616997112403,1.66616997112403,1.66616997112403,588.175286425834,0.0,1.0
2018-02-20,1.79,1.81,1.79,1.79,880,1.52165522873062,1.53865696312984,1.52165522873062,1.52165522873062,1035.18850410947,0.0,1.0
2018-02-21,1.79,1.79,1.79,1.79,0,1.52165522873062,1.52165522873062,1.52165522873062,1.52165522873062,0,0.0,1.0
2018-02-22,1.9918,1.9918,1.8891,1.8895,14000,1.6932027288188,1.6932027288188,1.60589882267878,1.60623885736676,16468.9080199233,0.0,1.0
2018-02-23,1.99,1.99,1.99,1.99,0,1.69167257272287,1.69167257272287,1.69167257272287,1.69167257272287,0,0.0,1.0
2018-02-26,1.99,1.99,1.99,1.99,0,1.69167257272287,1.69167257272287,1.69167257272287,1.69167257272287,0,0.0,1.0
2018-02-27,1.95,1.95,1.95,1.95,1763,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,2073.90605993749,0.0,1.0
2018-02-28,1.91,1.94,1.91,1.94,2150,1.62366563512597,1.6491682367248,1.62366563512597,1.6491682367248,2529.15373163108,0.0,1.0
2018-03-01,1.91,1.91,1.91,1.91,1949,1.62366563512597,1.62366563512597,1.62366563512597,1.62366563512597,2292.7072664879,0.0,1.0
2018-03-02,1.91,1.91,1.91,1.91,0,1.62366563512597,1.62366563512597,1.62366563512597,1.62366563512597,0,0.0,1.0
2018-03-05,1.91,1.91,1.91,1.91,0,1.62366563512597,1.62366563512597,1.62366563512597,1.62366563512597,0,0.0,1.0
2018-03-06,1.86,1.87,1.86,1.87,700,1.5811612991279,1.58966216632752,1.5811612991279,1.58966216632752,823.445400996171,0.0,1.0
2018-03-07,1.95,1.96,1.9,1.96,4336,1.65766910392442,1.66616997112403,1.61516476792635,1.66616997112403,5100.65608388483,0.0,1.0
2018-03-08,1.97,2.01,1.97,2.0,2289,1.67467083832364,1.70867430712209,1.67467083832364,1.70017343992248,2692.66646125747,0.0,1.0
2018-03-09,2.01,2.01,2.01,2.01,200,1.70867430712209,1.70867430712209,1.70867430712209,1.70867430712209,235.270114570334,0.0,1.0
2018-03-12,2.03,2.03,2.03,2.03,300,1.72567604152132,1.72567604152132,1.72567604152132,1.72567604152132,352.9051718555,0.0,1.0
2018-03-13,2.03,2.03,2.03,2.03,0,1.72567604152132,1.72567604152132,1.72567604152132,1.72567604152132,0,0.0,1.0
2018-03-14,1.96,1.96,1.96,1.96,1000,1.66616997112403,1.66616997112403,1.66616997112403,1.66616997112403,1176.35057285167,0.0,1.0
2018-03-15,1.96,1.96,1.96,1.96,0,1.66616997112403,1.66616997112403,1.66616997112403,1.66616997112403,0,0.0,1.0
2018-03-16,1.96,1.96,1.96,1.96,200,1.66616997112403,1.66616997112403,1.66616997112403,1.66616997112403,235.270114570334,0.0,1.0
2018-03-19,1.96,1.96,1.96,1.96,0,1.66616997112403,1.66616997112403,1.66616997112403,1.66616997112403,0,0.0,1.0
2018-03-20,1.91,1.94,1.9,1.94,5096,1.62366563512597,1.6491682367248,1.61516476792635,1.6491682367248,5994.68251925209,0.0,1.0
2018-03-21,1.91,1.91,1.91,1.91,0,1.62366563512597,1.62366563512597,1.62366563512597,1.62366563512597,0,0.0,1.0
2018-03-22,1.94,1.94,1.94,1.94,1100,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,1293.98563013684,0.0,1.0
2018-03-23,1.94,1.94,1.94,1.94,60,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,70.5810343711003,0.0,1.0
2018-03-26,1.98,1.98,1.98,1.98,1530,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,1799.81637646306,0.0,1.0
2018-03-27,2.0,2.0,2.0,2.0,800,1.70017343992248,1.70017343992248,1.70017343992248,1.70017343992248,941.080458281334,0.0,1.0
2018-03-28,1.95,1.95,1.91,1.91,4670,1.65766910392442,1.65766910392442,1.62366563512597,1.62366563512597,5493.55717521728,0.0,1.0
2018-03-29,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-04-02,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-04-03,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-04-04,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-04-05,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-04-06,1.94,1.95,1.94,1.94,1300,1.6491682367248,1.65766910392442,1.6491682367248,1.6491682367248,1529.25574470717,0.0,1.0
2018-04-09,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-04-10,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-04-11,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-04-12,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-04-13,1.8176,2.0091,1.7787,2.0091,7000,1.54511762220155,1.70790922907413,1.51204924879506,1.70790922907413,8234.45400996168,0.0,1.0
2018-04-16,1.94,1.94,1.94,1.94,1600,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,1882.16091656268,0.0,1.0
2018-04-17,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-04-18,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-04-19,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-04-20,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-04-23,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-04-24,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-04-25,2.02,2.02,1.99,1.99,250,1.7171751743217,1.7171751743217,1.69167257272287,1.69167257272287,294.087643212918,0.0,1.0
2018-04-26,2.02,2.02,2.02,2.02,0,1.7171751743217,1.7171751743217,1.7171751743217,1.7171751743217,0,0.0,1.0
2018-04-27,2.02,2.02,2.02,2.02,0,1.7171751743217,1.7171751743217,1.7171751743217,1.7171751743217,0,0.0,1.0
2018-04-30,2.02,2.02,2.02,2.02,0,1.7171751743217,1.7171751743217,1.7171751743217,1.7171751743217,0,0.0,1.0
2018-05-01,2.02,2.02,2.02,2.02,0,1.7171751743217,1.7171751743217,1.7171751743217,1.7171751743217,0,0.0,1.0
2018-05-02,1.95,1.95,1.95,1.95,100,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,117.635057285167,0.0,1.0
2018-05-03,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-05-04,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-05-07,1.98,2.0,1.98,2.0,3900,1.68317170552325,1.70017343992248,1.68317170552325,1.70017343992248,4587.76723412152,0.0,1.0
2018-05-08,1.98,1.98,1.98,1.98,50,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,58.8175286425836,0.0,1.0
2018-05-09,1.98,1.98,1.98,1.98,0,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,0,0.0,1.0
2018-05-10,1.98,1.98,1.98,1.98,1,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,1.17635057285167,0.0,1.0
2018-05-11,1.98,1.98,1.98,1.98,0,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,0,0.0,1.0
2018-05-14,1.98,1.98,1.98,1.98,0,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,0,0.0,1.0
2018-05-15,1.98,1.98,1.98,1.98,0,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,0,0.0,1.0
2018-05-16,2.0292,2.0292,2.0292,2.0292,200,1.72499597214535,1.72499597214535,1.72499597214535,1.72499597214535,235.270114570333,0.0,1.0
2018-05-17,2.03,2.03,2.03,2.03,100,1.72567604152132,1.72567604152132,1.72567604152132,1.72567604152132,117.635057285167,0.0,1.0
2018-05-18,1.98,1.98,1.98,1.98,1500,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,1764.52585927751,0.0,1.0
2018-05-21,1.98,1.98,1.98,1.98,0,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,0,0.0,1.0
2018-05-22,2.01,2.01,2.01,2.01,6600,1.70867430712209,1.70867430712209,1.70867430712209,1.70867430712209,7763.91378082102,0.0,1.0
2018-05-23,2.01,2.01,2.01,2.01,0,1.70867430712209,1.70867430712209,1.70867430712209,1.70867430712209,0,0.0,1.0
2018-05-24,1.96,1.97,1.96,1.97,2129,1.66616997112403,1.67467083832364,1.66616997112403,1.67467083832364,2504.4503696012,0.0,1.0
2018-05-25,1.96,1.96,1.96,1.96,0,1.66616997112403,1.66616997112403,1.66616997112403,1.66616997112403,0,0.0,1.0
2018-05-29,1.99,1.99,1.98,1.98,400,1.69167257272287,1.69167257272287,1.68317170552325,1.68317170552325,470.540229140666,0.0,1.0
2018-05-30,2.0082,2.0084,2.0075,2.0075,20000,1.70714415102616,1.70731416837015,1.70654909032219,1.70654909032219,23527.0114570334,0.0,1.0
2018-05-31,1.99,2.0,1.99,2.0,70000,1.69167257272287,1.70017343992248,1.69167257272287,1.70017343992248,82344.5400996166,0.0,1.0
2018-06-01,1.99,1.99,1.99,1.99,0,1.69167257272287,1.69167257272287,1.69167257272287,1.69167257272287,0,0.0,1.0
2018-06-04,2.2,2.2,2.2,2.2,2401,1.87019078391473,1.87019078391473,1.87019078391473,1.87019078391473,2824.41772541685,0.0,1.0
2018-06-05,2.25,2.25,2.23,2.23,200,1.91269511991279,1.91269511991279,1.89569338551356,1.89569338551356,235.270114570334,0.0,1.0
2018-06-06,2.25,2.25,2.25,2.25,0,1.91269511991279,1.91269511991279,1.91269511991279,1.91269511991279,0,0.0,1.0
2018-06-07,2.2501,2.2501,2.2501,2.2501,0,1.91278012858478,1.91278012858478,1.91278012858478,1.91278012858478,0,0.0,1.0
2018-06-08,2.17,2.28,2.17,2.26,5150,1.84468818231589,1.93819772151162,1.84468818231589,1.9211959871124,6058.20545018609,0.0,1.0
2018-06-11,2.17,2.17,2.17,2.17,0,1.84468818231589,1.84468818231589,1.84468818231589,1.84468818231589,0,0.0,1.0
2018-06-12,2.27,2.27,2.27,2.27,300,1.92969685431201,1.92969685431201,1.92969685431201,1.92969685431201,352.905171855501,0.0,1.0
2018-06-13,2.27,2.27,2.27,2.27,0,1.92969685431201,1.92969685431201,1.92969685431201,1.92969685431201,0,0.0,1.0
2018-06-14,2.27,2.27,2.27,2.27,0,1.92969685431201,1.92969685431201,1.92969685431201,1.92969685431201,0,0.0,1.0
2018-06-15,2.27,2.27,2.27,2.27,0,1.92969685431201,1.92969685431201,1.92969685431201,1.92969685431201,0,0.0,1.0
2018-06-18,2.27,2.27,2.27,2.27,0,1.92969685431201,1.92969685431201,1.92969685431201,1.92969685431201,0,0.0,1.0
2018-06-19,2.13,2.13,2.13,2.13,1000,1.81068471351744,1.81068471351744,1.81068471351744,1.81068471351744,1176.35057285167,0.0,1.0
2018-06-20,2.13,2.13,2.13,2.13,0,1.81068471351744,1.81068471351744,1.81068471351744,1.81068471351744,0,0.0,1.0
2018-06-21,2.13,2.13,2.13,2.13,0,1.81068471351744,1.81068471351744,1.81068471351744,1.81068471351744,0,0.0,1.0
2018-06-22,2.13,2.13,2.13,2.13,0,1.81068471351744,1.81068471351744,1.81068471351744,1.81068471351744,0,0.0,1.0
2018-06-25,2.13,2.13,2.13,2.13,0,1.81068471351744,1.81068471351744,1.81068471351744,1.81068471351744,0,0.0,1.0
2018-06-26,2.13,2.13,2.13,2.13,0,1.81068471351744,1.81068471351744,1.81068471351744,1.81068471351744,0,0.0,1.0
2018-06-27,2.13,2.13,2.13,2.13,0,1.81068471351744,1.81068471351744,1.81068471351744,1.81068471351744,0,0.0,1.0
2018-06-28,2.04,2.05,2.0,2.0,26300,1.73417690872093,1.74267777592054,1.70017343992248,1.70017343992248,30938.0200659989,0.0,1.0
2018-06-29,2.0981,2.0981,2.0981,2.0981,11900,1.78356694715068,1.78356694715068,1.78356694715068,1.78356694715068,13998.5718169348,0.0,1.0
2018-07-02,2.1,2.1,2.1,2.1,0,1.7851821119186,1.7851821119186,1.7851821119186,1.7851821119186,0,0.0,1.0
2018-07-03,2.1,2.1,2.1,2.1,0,1.7851821119186,1.7851821119186,1.7851821119186,1.7851821119186,0,0.0,1.0
2018-07-05,2.18,2.18,2.18,2.18,500,1.8531890495155,1.8531890495155,1.8531890495155,1.8531890495155,588.175286425835,0.0,1.0
2018-07-06,2.2,2.2,2.19,2.19,3400,1.87019078391473,1.87019078391473,1.86168991671511,1.86168991671511,3999.59194769567,0.0,1.0
2018-07-09,2.2,2.2,2.2,2.2,215700,1.87019078391473,1.87019078391473,1.87019078391473,1.87019078391473,253738.818564104,0.0,1.0
2018-07-10,2.1,2.13,2.1,2.1,57200,1.7851821119186,1.81068471351744,1.7851821119186,1.7851821119186,67287.2527671156,0.0,1.0
2018-07-11,2.1,2.1,2.1,2.1,0,1.7851821119186,1.7851821119186,1.7851821119186,1.7851821119186,0,0.0,1.0
2018-07-12,2.04,2.04,2.04,2.04,71000,1.73417690872093,1.73417690872093,1.73417690872093,1.73417690872093,83520.8906724684,0.0,1.0
2018-07-13,1.98,1.98,1.98,1.98,1223,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,1438.67675059759,0.0,1.0
2018-07-16,1.98,1.98,1.98,1.98,0,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,0,0.0,1.0
2018-07-17,1.98,1.98,1.98,1.98,0,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,0,0.0,1.0
2018-07-18,1.9839,1.9839,1.9839,1.9839,444,1.6864870437311,1.6864870437311,1.6864870437311,1.6864870437311,522.299654346142,0.0,1.0
2018-07-19,1.95,1.98,1.95,1.97,6227,1.65766910392442,1.68317170552325,1.65766910392442,1.67467083832364,7325.13501714733,0.0,1.0
2018-07-20,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-07-23,2.02,2.03,1.99,2.0,13634,1.7171751743217,1.72567604152132,1.69167257272287,1.70017343992248,16038.3637102597,0.0,1.0
2018-07-24,1.96,1.96,1.96,1.96,1665,1.66616997112403,1.66616997112403,1.66616997112403,1.66616997112403,1958.62370379803,0.0,1.0
2018-07-25,2.02,2.02,2.02,2.02,404,1.7171751743217,1.7171751743217,1.7171751743217,1.7171751743217,475.245631432075,0.0,1.0
2018-07-26,1.98,1.98,1.98,1.98,1500,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,1764.52585927751,0.0,1.0
2018-07-27,1.99,1.99,1.99,1.99,334,1.69167257272287,1.69167257272287,1.69167257272287,1.69167257272287,392.901091332456,0.0,1.0
2018-07-30,2.01,2.01,1.99,1.99,6800,1.70867430712209,1.70867430712209,1.69167257272287,1.69167257272287,7999.18389539135,0.0,1.0
2018-07-31,2.06,2.06,2.04,2.05,1400,1.75117864312015,1.75117864312015,1.73417690872093,1.74267777592054,1646.89080199234,0.0,1.0
2018-08-01,2.04,2.04,2.04,2.04,260,1.73417690872093,1.73417690872093,1.73417690872093,1.73417690872093,305.851148941434,0.0,1.0
2018-08-02,2.03,2.05,2.03,2.04,1450,1.72567604152132,1.74267777592054,1.72567604152132,1.73417690872093,1705.70833063492,0.0,1.0
2018-08-03,2.03,2.03,2.03,2.03,0,1.72567604152132,1.72567604152132,1.72567604152132,1.72567604152132,0,0.0,1.0
2018-08-06,2.03,2.03,2.03,2.03,0,1.72567604152132,1.72567604152132,1.72567604152132,1.72567604152132,0,0.0,1.0
2018-08-07,2.05,2.05,2.05,2.05,4599,1.74267777592054,1.74267777592054,1.74267777592054,1.74267777592054,5410.03628454483,0.0,1.0
2018-08-08,1.99,2.04,1.99,1.99,6636,1.69167257272287,1.73417690872093,1.69167257272287,1.69167257272287,7806.26240144366,0.0,1.0
2018-08-09,1.99,1.99,1.99,1.99,0,1.69167257272287,1.69167257272287,1.69167257272287,1.69167257272287,0,0.0,1.0
2018-08-10,1.97,1.97,1.97,1.97,2000,1.67467083832364,1.67467083832364,1.67467083832364,1.67467083832364,2352.70114570334,0.0,1.0
2018-08-13,1.97,1.97,1.97,1.97,0,1.67467083832364,1.67467083832364,1.67467083832364,1.67467083832364,0,0.0,1.0
2018-08-14,2.114,2.142,2.114,2.14,5330,1.79708332599806,1.82088575415697,1.79708332599806,1.81918558071705,6269.94855329939,0.0,1.0
2018-08-15,1.92,1.94,1.92,1.94,2400,1.63216650232558,1.6491682367248,1.63216650232558,1.6491682367248,2823.241374844,0.0,1.0
2018-08-16,1.92,1.92,1.92,1.92,0,1.63216650232558,1.63216650232558,1.63216650232558,1.63216650232558,0,0.0,1.0
2018-08-17,1.93,1.93,1.92,1.92,600,1.64066736952519,1.64066736952519,1.63216650232558,1.63216650232558,705.810343711002,0.0,1.0
2018-08-20,1.93,1.93,1.93,1.93,0,1.64066736952519,1.64066736952519,1.64066736952519,1.64066736952519,0,0.0,1.0
2018-08-21,1.93,1.93,1.93,1.93,0,1.64066736952519,1.64066736952519,1.64066736952519,1.64066736952519,0,0.0,1.0
2018-08-22,1.78,1.99,1.77,1.99,10000,1.51315436153101,1.69167257272287,1.50465349433139,1.69167257272287,11763.5057285167,0.0,1.0
2018-08-23,1.95,1.95,1.9123,1.9203,8100,1.65766910392442,1.65766910392442,1.62562083458188,1.63242152834157,9528.4396400985,0.0,1.0
2018-08-24,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-08-27,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-08-28,2.03,2.03,2.03,2.03,3100,1.72567604152132,1.72567604152132,1.72567604152132,1.72567604152132,3646.68677584016,0.0,1.0
2018-08-29,2.03,2.03,2.03,2.03,0,1.72567604152132,1.72567604152132,1.72567604152132,1.72567604152132,0,0.0,1.0
2018-08-30,2.03,2.03,2.03,2.03,0,1.72567604152132,1.72567604152132,1.72567604152132,1.72567604152132,0,0.0,1.0
2018-08-31,2.0,2.0,1.97,1.98,2820,1.70017343992248,1.70017343992248,1.67467083832364,1.68317170552325,3317.3086154417,0.0,1.0
2018-09-04,2.0,2.0,2.0,2.0,0,1.70017343992248,1.70017343992248,1.70017343992248,1.70017343992248,0,0.0,1.0
2018-09-05,1.94,1.96,1.94,1.96,661,1.6491682367248,1.66616997112403,1.6491682367248,1.66616997112403,777.567728654955,0.0,1.0
2018-09-06,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-09-07,1.94,1.94,1.94,1.94,0,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,0,0.0,1.0
2018-09-10,1.92,1.92,1.87,1.88,12320,1.63216650232558,1.63216650232558,1.58966216632752,1.59816303352713,14492.6390575326,0.0,1.0
2018-09-11,1.89,1.9,1.89,1.9,444,1.60666390072674,1.61516476792635,1.60666390072674,1.61516476792635,522.299654346142,0.0,1.0
2018-09-12,1.92,1.92,1.92,1.92,1000,1.63216650232558,1.63216650232558,1.63216650232558,1.63216650232558,1176.35057285167,0.0,1.0
2018-09-13,1.9,1.92,1.87,1.92,1968,1.61516476792635,1.63216650232558,1.58966216632752,1.63216650232558,2315.05792737209,0.0,1.0
2018-09-14,1.84,1.89,1.79,1.89,21200,1.56415956472868,1.60666390072674,1.52165522873062,1.60666390072674,24938.6321444554,0.0,1.0
2018-09-17,1.89,1.89,1.83,1.85,5363,1.60666390072674,1.60666390072674,1.55565869752907,1.57266043192829,6308.76812220351,0.0,1.0
2018-09-18,1.9,1.9,1.87,1.87,6500,1.61516476792635,1.61516476792635,1.58966216632752,1.58966216632752,7646.27872353587,0.0,1.0
2018-09-19,1.93,1.94,1.93,1.94,1385,1.64066736952519,1.6491682367248,1.64066736952519,1.6491682367248,1629.24554339956,0.0,1.0
2018-09-20,1.93,1.93,1.93,1.93,0,1.64066736952519,1.64066736952519,1.64066736952519,1.64066736952519,0,0.0,1.0
2018-09-21,1.89,1.93,1.89,1.92,5586,1.60666390072674,1.64066736952519,1.60666390072674,1.63216650232558,6571.09429994943,0.0,1.0
2018-09-24,1.89,1.9,1.89,1.9,5000,1.60666390072674,1.61516476792635,1.60666390072674,1.61516476792635,5881.75286425835,0.0,1.0
2018-09-25,1.89,1.89,1.86,1.88,9450,1.60666390072674,1.60666390072674,1.5811612991279,1.59816303352713,11116.5129134483,0.0,1.0
2018-09-26,1.89,1.89,1.89,1.89,0,1.60666390072674,1.60666390072674,1.60666390072674,1.60666390072674,0,0.0,1.0
2018-09-27,1.89,1.89,1.89,1.89,0,1.60666390072674,1.60666390072674,1.60666390072674,1.60666390072674,0,0.0,1.0
2018-09-28,1.89,1.89,1.89,1.89,0,1.60666390072674,1.60666390072674,1.60666390072674,1.60666390072674,0,0.0,1.0
2018-10-01,1.95,1.95,1.94,1.94,2330,1.65766910392442,1.65766910392442,1.6491682367248,1.6491682367248,2740.89683474438,0.0,1.0
2018-10-02,1.95,1.95,1.95,1.95,3000,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,3529.051718555,0.0,1.0
2018-10-03,1.97,1.97,1.97,1.97,2600,1.67467083832364,1.67467083832364,1.67467083832364,1.67467083832364,3058.51148941434,0.0,1.0
2018-10-04,2.0,2.0,1.85,1.85,3000,1.70017343992248,1.70017343992248,1.57266043192829,1.57266043192829,3529.051718555,0.0,1.0
2018-10-05,2.0,2.0,2.0,2.0,0,1.70017343992248,1.70017343992248,1.70017343992248,1.70017343992248,0,0.0,1.0
2018-10-08,2.0,2.0,2.0,2.0,0,1.70017343992248,1.70017343992248,1.70017343992248,1.70017343992248,0,0.0,1.0
2018-10-09,1.93,1.94,1.93,1.94,3500,1.64066736952519,1.6491682367248,1.64066736952519,1.6491682367248,4117.22700498085,0.0,1.0
2018-10-10,1.88,1.94,1.88,1.94,6000,1.59816303352713,1.6491682367248,1.59816303352713,1.6491682367248,7058.10343711001,0.0,1.0
2018-10-11,1.89,1.89,1.89,1.89,5000,1.60666390072674,1.60666390072674,1.60666390072674,1.60666390072674,5881.75286425835,0.0,1.0
2018-10-12,1.89,1.92,1.89,1.92,7638,1.60666390072674,1.63216650232558,1.60666390072674,1.63216650232558,8984.96567544106,0.0,1.0
2018-10-15,1.9079,1.9079,1.896,1.896,7000,1.62188045301405,1.62188045301405,1.61176442104651,1.61176442104651,8234.45400996167,0.0,1.0
2018-10-16,1.9,1.91,1.9,1.9,4020,1.61516476792635,1.62366563512597,1.61516476792635,1.61516476792635,4728.92930286372,0.0,1.0
2018-10-17,1.9,1.93,1.89,1.93,5000,1.61516476792635,1.64066736952519,1.60666390072674,1.64066736952519,5881.75286425836,0.0,1.0
2018-10-18,1.89,1.89,1.88,1.89,3845,1.60666390072674,1.60666390072674,1.59816303352713,1.60666390072674,4523.06795261467,0.0,1.0
2018-10-19,1.88,1.89,1.88,1.89,7300,1.59816303352713,1.60666390072674,1.59816303352713,1.60666390072674,8587.35918181718,0.0,1.0
2018-10-22,1.88,1.8947,1.88,1.8947,5000,1.59816303352713,1.61065930831056,1.59816303352713,1.61065930831056,5881.75286425834,0.0,1.0
2018-10-23,1.88,1.88,1.88,1.88,0,1.59816303352713,1.59816303352713,1.59816303352713,1.59816303352713,0,0.0,1.0
2018-10-24,1.94,1.94,1.94,1.94,10000,1.6491682367248,1.6491682367248,1.6491682367248,1.6491682367248,11763.5057285167,0.0,1.0
2018-10-25,1.93,1.94,1.93,1.94,5000,1.64066736952519,1.6491682367248,1.64066736952519,1.6491682367248,5881.75286425835,0.0,1.0
2018-10-26,1.93,1.93,1.93,1.93,0,1.64066736952519,1.64066736952519,1.64066736952519,1.64066736952519,0,0.0,1.0
2018-10-29,1.84,1.85,1.84,1.85,1700,1.56415956472868,1.57266043192829,1.56415956472868,1.57266043192829,1999.79597384784,0.0,1.0
2018-10-30,1.84,1.84,1.84,1.84,0,1.56415956472868,1.56415956472868,1.56415956472868,1.56415956472868,0,0.0,1.0
2018-10-31,1.97,1.97,1.97,1.97,1200,1.67467083832364,1.67467083832364,1.67467083832364,1.67467083832364,1411.620687422,0.0,1.0
2018-11-01,1.98,1.98,1.98,1.98,2121,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,2495.0395650184,0.0,1.0
2018-11-02,1.98,1.98,1.98,1.98,0,1.68317170552325,1.68317170552325,1.68317170552325,1.68317170552325,0,0.0,1.0
2018-11-05,2.01,2.01,1.98,1.98,9045,1.70867430712209,1.70867430712209,1.68317170552325,1.68317170552325,10640.0909314434,0.0,1.0
2018-11-06,1.97,1.97,1.97,1.97,2500,1.67467083832364,1.67467083832364,1.67467083832364,1.67467083832364,2940.87643212917,0.0,1.0
2018-11-07,1.97,1.97,1.97,1.97,0,1.67467083832364,1.67467083832364,1.67467083832364,1.67467083832364,0,0.0,1.0
2018-11-08,2.0,2.0,2.0,2.0,1564,1.70017343992248,1.70017343992248,1.70017343992248,1.70017343992248,1839.81229594001,0.0,1.0
2018-11-09,2.0,2.15,2.0,2.15,15908,1.70017343992248,1.82768644791666,1.70017343992248,1.82768644791666,18713.3849129243,0.0,1.0
2018-11-12,1.95,2.11,1.94,2.04,6216,1.65766910392442,1.79368297911821,1.6491682367248,1.73417690872093,7312.19516084596,0.0,1.0
2018-11-13,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-11-14,1.95,1.95,1.95,1.95,0,1.65766910392442,1.65766910392442,1.65766910392442,1.65766910392442,0,0.0,1.0
2018-11-15,2.2,2.21,2.2,2.2,5000,1.87019078391473,1.87869165111434,1.87019078391473,1.87019078391473,5881.75286425833,0.0,1.0
2018-11-16,2.2,2.2,2.2,2.2,0,1.87019078391473,1.87019078391473,1.87019078391473,1.87019078391473,0,0.0,1.0
2018-11-19,2.29,2.31,2.29,2.31,5000,1.94669858871124,1.96370032311046,1.94669858871124,1.96370032311046,5881.75286425834,0.0,1.0
2018-11-20,2.29,2.29,2.29,2.29,0,1.94669858871124,1.94669858871124,1.94669858871124,1.94669858871124,0,0.0,1.0
2018-11-21,2.32,2.32,2.32,2.32,100,1.97220119031007,1.97220119031007,1.97220119031007,1.97220119031007,117.635057285167,0.0,1.0
2018-11-26,2.32,2.32,2.32,2.32,0,1.97220119031007,1.97220119031007,1.97220119031007,1.97220119031007,0,0.0,1.0
2018-11-27,2.28,2.28,2.27,2.27,1300,1.93819772151162,1.93819772151162,1.92969685431201,1.92969685431201,1529.25574470717,0.0,1.0
2018-11-28,2.26,2.26,2.13,2.13,6000,1.9211959871124,1.9211959871124,1.81068471351744,1.81068471351744,7058.10343711001,0.0,1.0
2018-11-29,2.16,2.18,2.16,2.18,1900,1.83618731511628,1.8531890495155,1.83618731511628,1.8531890495155,2235.06608841817,0.0,1.0
2018-11-30,2.16,2.16,2.16,2.16,700,1.83618731511628,1.83618731511628,1.83618731511628,1.83618731511628,823.445400996167,0.0,1.0
2018-12-03,2.25,2.25,2.2,2.2,40750,1.91269511991279,1.91269511991279,1.87019078391473,1.87019078391473,47936.2858437055,0.0,1.0
2018-12-04,2.28,2.28,2.28,2.28,200,1.93819772151162,1.93819772151162,1.93819772151162,1.93819772151162,235.270114570334,0.0,1.0
2018-12-06,2.1234,2.1909,2.1234,2.1909,3000,1.80507414116569,1.86245499476308,1.80507414116569,1.86245499476308,3529.05171855502,0.0,1.0
2018-12-07,2.12,2.12,2.12,2.12,0,1.80218384631783,1.80218384631783,1.80218384631783,1.80218384631783,0,0.0,1.0
2018-12-10,2.16,2.16,2.16,2.16,1500,1.83618731511628,1.83618731511628,1.83618731511628,1.83618731511628,1764.5258592775,0.0,1.0
2018-12-11,2.16,2.16,2.16,2.16,0,1.83618731511628,1.83618731511628,1.83618731511628,1.83618731511628,0,0.0,1.0
2018-12-12,2.16,2.16,2.16,2.16,0,1.83618731511628,1.83618731511628,1.83618731511628,1.83618731511628,0,0.0,1.0
2018-12-13,2.25,2.27,1.98,1.98,7889,1.91269511991279,1.92969685431201,1.68317170552325,1.68317170552325,9280.22966922681,0.0,1.0
2018-12-14,2.25,2.25,2.25,2.25,2740,1.91269511991279,1.91269511991279,1.91269511991279,1.91269511991279,3223.20056961357,0.0,1.0
2018-12-17,2.2359,2.2434,2.2359,2.2434,6114,1.90070889716133,1.90708454756104,1.90070889716133,1.90708454756104,7192.20740241512,0.0,1.0
2018-12-18,2.25,2.25,2.24,2.24,5000,1.91269511991279,1.91269511991279,1.90419425271318,1.90419425271318,5881.75286425834,0.0,1.0
2018-12-20,2.25,2.25,2.25,2.25,1000,1.91269511991279,1.91269511991279,1.91269511991279,1.91269511991279,1176.35057285167,0.0,1.0
2018-12-21,2.21,2.21,2.21,2.21,4400,1.87869165111434,1.87869165111434,1.87869165111434,1.87869165111434,5175.94252054734,0.0,1.0
2018-12-24,2.21,2.21,2.21,2.21,11,1.87869165111434,1.87869165111434,1.87869165111434,1.87869165111434,12.9398563013683,0.0,1.0
2018-12-26,2.21,2.21,2.21,2.21,0,1.87869165111434,1.87869165111434,1.87869165111434,1.87869165111434,0,0.0,1.0
2018-12-27,4.39,4.4,4.39,4.4,4044,3.73188070062984,3.74038156782945,3.73188070062984,3.74038156782945,4757.16171661215,0.0,1.0
2018-12-28,4.39,4.3978,4.39,4.3978,464,3.73188070062984,3.73851137704554,3.73188070062984,3.73851137704554,545.826665803174,0.0,1.0
2018-12-31,4.3709,4.3738,4.3709,4.3738,670,3.71564404427858,3.71810929576647,3.71564404427858,3.71810929576647,788.154883810618,0.0,1.0
2019-01-02,4.4119,4.419,4.4119,4.419,4000,3.75049759979699,3.75653321550871,3.75049759979699,3.75653321550871,4705.40229140668,0.0,1.0
2019-01-03,4.42,4.42,4.42,4.42,4000,3.75738330222868,3.75738330222868,3.75738330222868,3.75738330222868,4705.40229140667,0.0,1.0
2019-01-04,4.42,4.42,4.42,4.42,0,3.75738330222868,3.75738330222868,3.75738330222868,3.75738330222868,0,0.0,1.0
2019-01-07,4.42,4.42,4.42,4.42,0,3.75738330222868,3.75738330222868,3.75738330222868,3.75738330222868,0,0.0,1.0
2019-01-08,4.4166,4.4166,4.4166,4.4166,1,3.75449300738081,3.75449300738081,3.75449300738081,3.75449300738081,1.17635057285167,0.0,1.0
2019-01-09,4.42,4.42,4.42,4.42,4,3.75738330222868,3.75738330222868,3.75738330222868,3.75738330222868,4.70540229140667,0.0,1.0
2019-01-10,4.42,4.42,4.42,4.42,0,3.75738330222868,3.75738330222868,3.75738330222868,3.75738330222868,0,0.0,1.0
2019-01-11,4.42,4.42,4.42,4.42,22,3.75738330222868,3.75738330222868,3.75738330222868,3.75738330222868,25.8797126027367,0.0,1.0
2019-01-14,4.26,4.27,4.21,4.24,3553,3.62136942703488,3.62987029423449,3.57886509103682,3.60436769263565,4179.57358534198,0.0,1.0
2019-01-15,4.26,4.26,4.26,4.26,107,3.62136942703488,3.62136942703488,3.62136942703488,3.62136942703488,125.869511295129,0.0,1.0
2019-01-16,4.26,4.26,4.26,4.26,0,3.62136942703488,3.62136942703488,3.62136942703488,3.62136942703488,0,0.0,1.0
2019-01-17,4.26,4.26,4.26,4.26,0,3.62136942703488,3.62136942703488,3.62136942703488,3.62136942703488,0,0.0,1.0
2019-01-18,4.26,4.26,4.26,4.26,0,3.62136942703488,3.62136942703488,3.62136942703488,3.62136942703488,0,0.0,1.0
2019-01-22,4.3623,4.3623,4.3623,4.3623,500,3.70833329848691,3.70833329848691,3.70833329848691,3.70833329848691,588.175286425835,0.0,1.0
2019-01-23,4.36,4.36,4.36,4.36,0,3.706378099031,3.706378099031,3.706378099031,3.706378099031,0,0.0,1.0
2019-01-24,4.23,4.26,4.23,4.26,350,3.59586682543604,3.62136942703488,3.59586682543604,3.62136942703488,411.722700498084,0.0,1.0
2019-01-25,4.36,4.36,4.36,4.36,0,3.706378099031,3.706378099031,3.706378099031,3.706378099031,0,0.0,1.0
2019-01-28,4.21,4.21,4.21,4.21,500,3.57886509103682,3.57886509103682,3.57886509103682,3.57886509103682,588.175286425834,0.0,1.0
2019-01-29,4.2114,4.2114,4.2114,4.2114,102,3.58005521244476,3.58005521244476,3.58005521244476,3.58005521244476,119.98775843087,0.0,1.0
2019-01-30,4.21,4.21,4.21,4.21,0,3.57886509103682,3.57886509103682,3.57886509103682,3.57886509103682,0,0.0,1.0
2019-01-31,4.21,4.21,4.21,4.21,0,3.57886509103682,3.57886509103682,3.57886509103682,3.57886509103682,0,0.0,1.0
2019-02-01,4.24,4.24,4.24,4.24,1000,3.60436769263565,3.60436769263565,3.60436769263565,3.60436769263565,1176.35057285167,0.0,1.0
2019-02-04,4.2,4.2,4.2,4.2,235,3.5703642238372,3.5703642238372,3.5703642238372,3.5703642238372,276.442384620143,0.0,1.0
2019-02-05,4.2,4.2,4.2,4.2,13,3.5703642238372,3.5703642238372,3.5703642238372,3.5703642238372,15.2925574470717,0.0,1.0
2019-02-06,4.16,4.16,4.16,4.16,476,3.53636075503875,3.53636075503875,3.53636075503875,3.53636075503875,559.942872677395,0.0,1.0
2019-02-07,4.16,4.16,4.16,4.16,0,3.53636075503875,3.53636075503875,3.53636075503875,3.53636075503875,0,0.0,1.0
2019-02-08,4.09,4.17,4.09,4.13,8056,3.47685468464147,3.54486162223837,3.47685468464147,3.51085815343992,9476.68021489304,0.0,1.0
2019-02-11,4.09,4.09,4.09,4.09,0,3.47685468464147,3.47685468464147,3.47685468464147,3.47685468464147,0,0.0,1.0
2019-02-12,4.09,4.09,4.09,4.09,0,3.47685468464147,3.47685468464147,3.47685468464147,3.47685468464147,0,0.0,1.0
2019-02-13,4.11,4.11,4.08,4.08,5335,3.49385641904069,3.49385641904069,3.46835381744186,3.46835381744186,6275.83030616366,0.0,1.0
2019-02-14,4.2,4.2,4.2,4.2,476,3.5703642238372,3.5703642238372,3.5703642238372,3.5703642238372,559.942872677395,0.0,1.0
2019-02-15,4.2,4.2,4.2,4.2,0,3.5703642238372,3.5703642238372,3.5703642238372,3.5703642238372,0,0.0,1.0
2019-02-19,4.0,4.0,4.0,4.0,500,3.40034687984496,3.40034687984496,3.40034687984496,3.40034687984496,588.175286425834,0.0,1.0
2019-02-20,4.2,4.2,4.2,4.2,2501,3.5703642238372,3.5703642238372,3.5703642238372,3.5703642238372,2942.05278270203,0.0,1.0
2019-02-21,4.2,4.2,4.2,4.2,3,3.5703642238372,3.5703642238372,3.5703642238372,3.5703642238372,3.52905171855501,0.0,1.0
2019-02-22,4.25,4.45,4.19,4.45,12075,3.61286855983527,3.78288590382751,3.56186335663759,3.78288590382751,14204.4331671839,0.0,1.0
2019-02-25,4.25,5.17,4.18,5.17,6878,3.61286855983527,4.39494834219961,3.55336248943798,4.39494834219961,8090.93924007377,0.0,1.0
2019-02-26,4.12,4.23,4.1,4.2,11833,3.5023572862403,3.59586682543604,3.48535555184108,3.5703642238372,13919.7563285538,0.0,1.0
2019-02-27,4.12,4.12,4.12,4.12,54,3.5023572862403,3.5023572862403,3.5023572862403,3.5023572862403,63.5229309339902,0.0,1.0
2019-02-28,4.22,4.22,4.22,4.22,100,3.58736595823643,3.58736595823643,3.58736595823643,3.58736595823643,117.635057285167,0.0,1.0
2019-03-01,4.22,4.22,4.22,4.22,0,3.58736595823643,3.58736595823643,3.58736595823643,3.58736595823643,0,0.0,1.0
2019-03-04,4.38,4.38,4.01,4.22,725,3.72337983343023,3.72337983343023,3.40884774704457,3.58736595823643,852.854165317459,0.0,1.0
2019-03-05,4.22,4.25,4.22,4.25,300,3.58736595823643,3.61286855983527,3.58736595823643,3.61286855983527,352.905171855501,0.0,1.0
2019-03-06,4.3,4.3,4.1,4.3,5426,3.65537289583333,3.65537289583333,3.48535555184108,3.65537289583333,6382.87820829315,0.0,1.0
2019-03-07,4.3,4.3,4.3,4.3,128,3.65537289583333,3.65537289583333,3.65537289583333,3.65537289583333,150.572873325014,0.0,1.0
2019-03-08,4.12,4.32,4.12,4.3,1846,3.5023572862403,3.67237463023255,3.5023572862403,3.65537289583333,2171.54315748418,0.0,1.0
2019-03-11,4.12,4.12,4.12,4.12,12,3.5023572862403,3.5023572862403,3.5023572862403,3.5023572862403,14.11620687422,0.0,1.0
2019-03-12,4.12,4.12,4.12,4.12,0,3.5023572862403,3.5023572862403,3.5023572862403,3.5023572862403,0,0.0,1.0
2019-03-13,4.16,4.16,4.16,4.16,100,3.53636075503875,3.53636075503875,3.53636075503875,3.53636075503875,117.635057285167,0.0,1.0
2019-03-14,4.1,4.1,4.1,4.1,4222,3.48535555184108,3.48535555184108,3.48535555184108,3.48535555184108,4966.55211857975,0.0,1.0
2019-03-15,4.1,4.11,4.1,4.1,1900,3.48535555184108,3.49385641904069,3.48535555184108,3.48535555184108,2235.06608841817,0.0,1.0
2019-03-18,4.1,4.1,4.1,4.1,0,3.48535555184108,3.48535555184108,3.48535555184108,3.48535555184108,0,0.0,1.0
2019-03-19,4.25,4.25,4.25,4.25,1056,3.61286855983527,3.61286855983527,3.61286855983527,3.61286855983527,1242.22620493136,0.0,1.0
2019-03-20,4.3,4.3,4.25,4.25,4621,3.65537289583333,3.65537289583333,3.61286855983527,3.61286855983527,5435.91599714756,0.0,1.0
2019-03-21,4.3,4.3,4.1,4.1,20902,3.65537289583333,3.65537289583333,3.48535555184108,3.48535555184108,24588.0796737456,0.0,1.0
2019-03-22,4.25,4.4,4.2,4.27,9375,3.61286855983527,3.74038156782945,3.5703642238372,3.62987029423449,11028.2866204844,0.0,1.0
2019-03-25,4.3,4.6,4.25,4.25,4381,3.65537289583333,3.9103989118217,3.61286855983527,3.61286855983527,5153.59185966316,0.0,1.0
2019-03-26,4.25,4.6,4.25,4.25,10903,3.61286855983527,3.9103989118217,3.61286855983527,3.61286855983527,12825.7502958017,0.0,1.0
2019-03-27,4.25,4.5,4.25,4.39,20769,3.61286855983527,3.82539023982558,3.61286855983527,3.73188070062984,24431.6250475563,0.0,1.0
2019-03-28,4.35,4.5,4.3,4.4,11171,3.69787723183139,3.82539023982558,3.65537289583333,3.74038156782945,13141.012249326,0.0,1.0
2019-03-29,4.3,4.3,4.3,4.3,301,3.65537289583333,3.65537289583333,3.65537289583333,3.65537289583333,354.081522428352,0.0,1.0
2019-04-01,4.3,4.3,4.3,4.3,251,3.65537289583333,3.65537289583333,3.65537289583333,3.65537289583333,295.263993785769,0.0,1.0
2019-04-02,4.28,4.35,4.28,4.3,24105,3.6383711614341,3.69787723183139,3.6383711614341,3.65537289583333,28355.9305585895,0.0,1.0
2019-04-03,4.49,4.49,4.1,4.1,1102,3.81688937262596,3.81688937262596,3.48535555184108,3.48535555184108,1296.33833128254,0.0,1.0
2019-04-04,4.5,4.5,4.49,4.49,3692,3.82539023982558,3.82539023982558,3.81688937262596,3.81688937262596,4343.08631496836,0.0,1.0
2019-04-05,4.6,4.7,4.5,4.5,5241,3.9103989118217,3.99540758381782,3.82539023982558,3.82539023982558,6165.2533523156,0.0,1.0
2019-04-08,4.6,4.6,4.6,4.6,184,3.9103989118217,3.9103989118217,3.9103989118217,3.9103989118217,216.448505404707,0.0,1.0
2019-04-09,4.5,4.5,4.5,4.5,957,3.82539023982558,3.82539023982558,3.82539023982558,3.82539023982558,1125.76749821905,0.0,1.0
2019-04-10,4.6,4.6,4.6,4.6,2464,3.9103989118217,3.9103989118217,3.9103989118217,3.9103989118217,2898.52781150651,0.0,1.0
2019-04-11,4.6,4.62,4.5,4.6,9391,3.9103989118217,3.92740064622092,3.82539023982558,3.9103989118217,11047.10822965,0.0,1.0
2019-04-12,4.5,4.74,4.5,4.74,8942,3.82539023982558,4.02941105261627,3.82539023982558,4.02941105261627,10518.9268224396,0.0,1.0
2019-04-15,4.5,4.5,4.5,4.5,169,3.82539023982558,3.82539023982558,3.82539023982558,3.82539023982558,198.803246811932,0.0,1.0
2019-04-16,4.5,4.5,4.5,4.5,95,3.82539023982558,3.82539023982558,3.82539023982558,3.82539023982558,111.753304420908,0.0,1.0
2019-04-17,4.5,4.5,4.5,4.5,89,3.82539023982558,3.82539023982558,3.82539023982558,3.82539023982558,104.695200983798,0.0,1.0
2019-04-18,4.34,4.34,4.23,4.27,4006,3.68937636463178,3.68937636463178,3.59586682543604,3.62987029423449,4712.46039484378,0.0,1.0
2019-04-22,4.55,4.65,4.32,4.32,23707,3.86789457582364,3.95290324781976,3.67237463023255,3.67237463023255,27887.7430305945,0.0,1.0
2019-04-23,4.45,4.55,4.45,4.55,1622,3.78288590382751,3.86789457582364,3.78288590382751,3.86789457582364,1908.04062916541,0.0,1.0
2019-04-24,4.36,4.4,4.36,4.39,1171,3.706378099031,3.74038156782945,3.706378099031,3.73188070062984,1377.50652080931,0.0,1.0
2019-04-25,4.34,4.34,4.34,4.34,297,3.68937636463178,3.68937636463178,3.68937636463178,3.68937636463178,349.376120136945,0.0,1.0
2019-04-26,4.25,4.55,4.21,4.41,30804,3.61286855983527,3.86789457582364,3.57886509103682,3.74888243502906,36236.3030461228,0.0,1.0
2019-04-29,4.24,4.25,3.96,3.96,4009,3.60436769263565,3.61286855983527,3.36634341104651,3.36634341104651,4715.98944656235,0.0,1.0
2019-04-30,4.22,4.24,4.16,4.24,6043,3.58736595823643,3.60436769263565,3.53636075503875,3.60436769263565,7108.68651174263,0.0,1.0
2019-05-01,4.24,4.24,4.22,4.22,2279,3.60436769263565,3.60436769263565,3.58736595823643,3.58736595823643,2680.90295552896,0.0,1.0
2019-05-02,4.1,4.1,4.0,4.0,214,3.48535555184108,3.48535555184108,3.40034687984496,3.40034687984496,251.739022590257,0.0,1.0
2019-05-03,4.0,4.23,3.9,4.23,14247,3.40034687984496,3.59586682543604,3.31533820784883,3.59586682543604,16759.4666114177,0.0,1.0
2019-05-06,4.0,4.0,3.92,3.92,3058,3.40034687984496,3.40034687984496,3.33233994224806,3.33233994224806,3597.2800517804,0.0,1.0
2019-05-07,4.0,4.0,3.99,3.99,3045,3.40034687984496,3.40034687984496,3.39184601264534,3.39184601264534,3581.98749433333,0.0,1.0
2019-05-08,4.0,4.0,3.9,4.0,3572,3.40034687984496,3.40034687984496,3.31533820784883,3.40034687984496,4201.92424622616,0.0,1.0
2019-05-09,3.95,3.95,3.95,3.95,2751,3.35784254384689,3.35784254384689,3.35784254384689,3.35784254384689,3236.14042591495,0.0,1.0
2019-05-10,4.0,4.0,3.95,3.95,13545,3.40034687984496,3.40034687984496,3.35784254384689,3.35784254384689,15933.6685092758,0.0,1.0
2019-05-13,4.22,4.33,4.18,4.18,1131,3.58736595823643,3.68087549743216,3.55336248943798,3.55336248943798,1330.45249789524,0.0,1.0
2019-05-14,4.23,4.35,4.08,4.25,3448,3.59586682543604,3.69787723183139,3.46835381744186,3.61286855983527,4056.05677519256,0.0,1.0
2019-05-15,4.27,4.27,4.23,4.25,4237,3.62987029423449,3.62987029423449,3.59586682543604,3.61286855983527,4984.19737717252,0.0,1.0
2019-05-16,4.17,4.17,4.15,4.15,914,3.54486162223837,3.54486162223837,3.52785988783914,3.52785988783914,1075.18442358642,0.0,1.0
2019-05-17,4.26,4.26,4.22,4.22,6204,3.62136942703488,3.62136942703488,3.58736595823643,3.58736595823643,7298.07895397175,0.0,1.0
2019-05-20,4.22,4.3,4.2,4.3,13501,3.58736595823643,3.65537289583333,3.5703642238372,3.65537289583333,15881.9090840704,0.0,1.0
2019-05-21,4.13,4.13,4.13,4.13,330,3.51085815343992,3.51085815343992,3.51085815343992,3.51085815343992,388.19568904105,0.0,1.0
2019-05-22,4.15,4.16,4.1,4.16,2252,3.52785988783914,3.53636075503875,3.48535555184108,3.53636075503875,2649.14149006196,0.0,1.0
2019-05-23,4.15,4.15,4.15,4.15,6600,3.52785988783914,3.52785988783914,3.52785988783914,3.52785988783914,7763.91378082102,0.0,1.0
2019-05-24,4.13,4.32,4.11,4.32,12000,3.51085815343992,3.67237463023255,3.49385641904069,3.67237463023255,14116.20687422,0.0,1.0
2019-05-28,4.11,4.11,4.11,4.11,10097,3.49385641904069,3.49385641904069,3.49385641904069,3.49385641904069,11877.6117340833,0.0,1.0
2019-05-29,4.02,4.14,4.02,4.14,3151,3.41734861424418,3.51935902063953,3.41734861424418,3.51935902063953,3706.68065505561,0.0,1.0
2019-05-30,3.95,4.04,3.93,4.03,16155,3.35784254384689,3.43435034864341,3.34084080944767,3.42584948144379,19003.9435044187,0.0,1.0
2019-05-31,4.0,4.0,3.9,3.9,23322,3.40034687984496,3.40034687984496,3.31533820784883,3.31533820784883,27434.8480600466,0.0,1.0
2019-06-03,4.0,4.0,4.0,4.0,54,3.40034687984496,3.40034687984496,3.40034687984496,3.40034687984496,63.5229309339901,0.0,1.0
2019-06-04,3.9001,3.9001,3.9,3.9,715,3.31542321652083,3.31542321652083,3.31533820784883,3.31533820784883,841.090659588943,0.0,1.0
2019-06-05,4.05,4.05,4.0,4.05,131129,3.44285121584302,3.44285121584302,3.40034687984496,3.44285121584302,154253.674267466,0.0,1.0
2019-06-06,3.91,3.91,3.91,3.91,135,3.32383907504844,3.32383907504844,3.32383907504844,3.32383907504844,158.807327334976,0.0,1.0
2019-06-07,3.91,3.91,3.91,3.91,326,3.32383907504844,3.32383907504844,3.32383907504844,3.32383907504844,383.490286749645,0.0,1.0
2019-06-10,4.04,4.05,3.97,4.05,7512,3.43435034864341,3.44285121584302,3.37484427824612,3.44285121584302,8836.74550326173,0.0,1.0
2019-06-11,4.29,4.29,3.91,4.04,50918,3.64687202863372,3.64687202863372,3.32383907504844,3.43435034864341,59897.4184684612,0.0,1.0
2019-06-12,4.25,4.27,4.18,4.25,8437,3.61286855983527,3.62987029423449,3.55336248943798,3.61286855983527,9924.86978314952,0.0,1.0
2019-06-13,4.24,4.28,4.1,4.19,72628,3.60436769263565,3.6383711614341,3.48535555184108,3.56186335663759,85435.9894050711,0.0,1.0
2019-06-14,4.24,4.24,4.24,4.24,404,3.60436769263565,3.60436769263565,3.60436769263565,3.60436769263565,475.245631432075,0.0,1.0
2019-06-17,4.17,4.2,4.05,4.2,4959,3.54486162223837,3.5703642238372,3.44285121584302,3.5703642238372,5833.52249077142,0.0,1.0
2019-06-18,3.925,4.0738,3.66,4.0738,26325,3.33659037584786,3.4630832797781,3.11131739505813,3.4630832797781,30967.4288303202,0.0,1.0
2019-06-19,4.01,4.02,3.98,3.98,7580,3.40884774704457,3.41734861424418,3.38334514544573,3.38334514544573,8916.73734221565,0.0,1.0
2019-06-20,3.95,4.19,3.95,4.1399,30156,3.35784254384689,3.56186335663759,3.35784254384689,3.51927401196753,35474.027874915,0.0,1.0
2019-06-21,4.2,4.35,4.0,4.0,14525,3.5703642238372,3.69787723183139,3.40034687984496,3.40034687984496,17086.4920706705,0.0,1.0
2019-06-24,4.1,4.1,3.95,4.1,7595,3.48535555184108,3.48535555184108,3.35784254384689,3.48535555184108,8934.38260080843,0.0,1.0
2019-06-25,4.0,4.0,3.7,3.9,78416,3.40034687984496,3.40034687984496,3.14532086385658,3.31533820784883,92244.7065207364,0.0,1.0
2019-06-26,3.76,3.95,3.76,3.95,3082,3.19632606705426,3.35784254384689,3.19632606705426,3.35784254384689,3625.51246552884,0.0,1.0
2019-06-27,3.91,3.96,3.76,3.76,6939,3.32383907504844,3.36634341104651,3.19632606705426,3.19632606705426,8162.69662501774,0.0,1.0
2019-06-28,3.75,3.97,3.75,3.97,9011,3.18782519985465,3.37484427824612,3.18782519985465,3.37484427824612,10600.0950119664,0.0,1.0
2019-07-01,3.75,3.75,3.75,3.75,182,3.18782519985465,3.18782519985465,3.18782519985465,3.18782519985465,214.095804259004,0.0,1.0
2019-07-02,3.98,4.0,3.76,3.76,29920,3.38334514544573,3.40034687984496,3.19632606705426,3.19632606705426,35196.409139722,0.0,1.0
2019-07-03,3.88,3.88,3.88,3.88,349,3.29833647344961,3.29833647344961,3.29833647344961,3.29833647344961,410.546349925232,0.0,1.0
2019-07-05,4.05,4.05,3.76,3.76,3124,3.44285121584302,3.44285121584302,3.19632606705426,3.19632606705426,3674.91918958861,0.0,1.0
2019-07-08,3.87,4.0,3.87,4.0,3297,3.28983560625,3.40034687984496,3.28983560625,3.40034687984496,3878.42783869195,0.0,1.0
2019-07-09,3.94,4.03,3.77,3.77,10400,3.34934167664728,3.42584948144379,3.20482693425387,3.20482693425387,12234.0459576574,0.0,1.0
2019-07-10,3.76,3.9,3.76,3.9,7472,3.19632606705426,3.31533820784883,3.19632606705426,3.31533820784883,8789.69148034767,0.0,1.0
2019-07-11,3.72,3.92,3.72,3.88,3109,3.16232259825581,3.33233994224806,3.16232259825581,3.29833647344961,3657.27393099584,0.0,1.0
2019-07-12,3.82,3.82,3.72,3.72,1718,3.24733127025193,3.24733127025193,3.16232259825581,3.16232259825581,2020.97028415917,0.0,1.0
2019-07-15,3.72,3.84,3.72,3.84,1152,3.16232259825581,3.26433300465116,3.16232259825581,3.26433300465116,1355.15585992512,0.0,1.0
2019-07-16,4.0,4.0,3.8,3.8,6043,3.40034687984496,3.40034687984496,3.23032953585271,3.23032953585271,7108.68651174263,0.0,1.0
2019-07-17,4.0,4.0,4.0,4.0,2,3.40034687984496,3.40034687984496,3.40034687984496,3.40034687984496,2.35270114570334,0.0,1.0
2019-07-18,3.84,3.84,3.84,3.84,190,3.26433300465116,3.26433300465116,3.26433300465116,3.26433300465116,223.506608841817,0.0,1.0
2019-07-19,3.84,3.84,3.84,3.84,32,3.26433300465116,3.26433300465116,3.26433300465116,3.26433300465116,37.6432183312534,0.0,1.0
2019-07-22,3.84,3.84,3.84,3.84,65,3.26433300465116,3.26433300465116,3.26433300465116,3.26433300465116,76.4627872353584,0.0,1.0
2019-07-23,3.78,3.78,3.75,3.77,1604,3.21332780145348,3.21332780145348,3.18782519985465,3.20482693425387,1886.86631885408,0.0,1.0
2019-07-24,3.9,4.0,3.85,3.85,26248,3.31533820784883,3.40034687984496,3.27283387185077,3.27283387185077,30876.8498362106,0.0,1.0
2019-07-25,3.91,3.95,3.78,3.78,2200,3.32383907504844,3.35784254384689,3.21332780145348,3.21332780145348,2587.97126027368,0.0,1.0
2019-07-26,3.91,3.91,3.91,3.91,40,3.32383907504844,3.32383907504844,3.32383907504844,3.32383907504844,47.0540229140668,0.0,1.0
2019-07-29,3.84,3.84,3.78,3.78,26019,3.26433300465116,3.26433300465116,3.21332780145348,3.21332780145348,30607.4655550276,0.0,1.0
2019-07-30,3.83,3.83,3.78,3.79,3367,3.25583213745155,3.25583213745155,3.21332780145348,3.2218286686531,3960.77237879157,0.0,1.0
2019-07-31,3.78,3.8,3.78,3.8,1527,3.21332780145348,3.23032953585271,3.21332780145348,3.23032953585271,1796.2873247445,0.0,1.0
2019-08-01,3.75,3.8,3.75,3.8,8270,3.18782519985465,3.23032953585271,3.18782519985465,3.23032953585271,9728.41923748329,0.0,1.0
2019-08-02,3.74,3.74,3.74,3.74,900,3.17932433265503,3.17932433265503,3.17932433265503,3.17932433265503,1058.7155155665,0.0,1.0
2019-08-05,3.65,3.72,3.65,3.72,11294,3.10281652785852,3.16232259825581,3.10281652785852,3.16232259825581,13285.7033697868,0.0,1.0
2019-08-06,3.65,3.75,3.65,3.74,5541,3.10281652785852,3.18782519985465,3.10281652785852,3.17932433265503,6518.1585241711,0.0,1.0
2019-08-07,3.7,3.74,3.62,3.62,34701,3.14532086385658,3.17932433265503,3.07731392625969,3.07731392625969,40820.5412285258,0.0,1.0
2019-08-08,3.63,3.7,3.63,3.69,32675,3.0858147934593,3.14532086385658,3.0858147934593,3.13681999665697,38437.2549679283,0.0,1.0
2019-08-09,3.27,3.62,3.22,3.6,34750,2.77978357427325,3.07731392625969,2.73727923827519,3.06031219186046,40878.1824065955,0.0,1.0
2019-08-12,3.4,3.6,3.4,3.49,15651,2.89029484786821,3.06031219186046,2.89029484786821,2.96680265266472,18411.0628157015,0.0,1.0
2019-08-13,3.5,3.6,3.47,3.47,7812,2.97530351986434,3.06031219186046,2.9498009182655,2.9498009182655,9189.65067511723,0.0,1.0
2019-08-14,3.32,3.32,3.32,3.32,337,2.82228791027131,2.82228791027131,2.82228791027131,2.82228791027131,396.430143051013,0.0,1.0
2019-08-15,3.26,3.26,3.26,3.26,2000,2.77128270707364,2.77128270707364,2.77128270707364,2.77128270707364,2352.70114570334,0.0,1.0
2019-08-16,3.612,3.72,3.55,3.7,7749,3.0705132325,3.16232259825581,3.0178078558624,3.14532086385658,9115.54058902757,0.0,1.0
2019-08-19,3.61,3.61,3.61,3.61,20,3.06881305906007,3.06881305906007,3.06881305906007,3.06881305906007,23.5270114570334,0.0,1.0
2019-08-20,3.41,3.55,3.26,3.55,2407,2.89879571506783,3.0178078558624,2.77128270707364,3.0178078558624,2831.47582885396,0.0,1.0
2019-08-21,3.59,3.7,3.59,3.64,13439,3.05181132466085,3.14532086385658,3.05181132466085,3.09431566065891,15808.9753485536,0.0,1.0
2019-08-22,3.7,3.7,3.6,3.69,5009,3.14532086385658,3.14532086385658,3.06031219186046,3.13681999665697,5892.34001941402,0.0,1.0
2019-08-23,3.7,3.7,3.43,3.68,1591,3.14532086385658,3.14532086385658,2.91579744946705,3.12831912945736,1871.57376140701,0.0,1.0
2019-08-26,3.7,3.7,3.7,3.7,11,3.14532086385658,3.14532086385658,3.14532086385658,3.14532086385658,12.9398563013684,0.0,1.0
2019-08-27,3.7,3.71,3.61,3.7,20386,3.14532086385658,3.1538217310562,3.06881305906007,3.14532086385658,23981.0827781542,0.0,1.0
2019-08-28,3.71,3.84,3.43,3.43,91230,3.1538217310562,3.26433300465116,2.91579744946705,2.91579744946705,107318.462761258,0.0,1.0
2019-08-29,3.83,3.83,3.83,3.83,2203,3.25583213745155,3.25583213745155,3.25583213745155,3.25583213745155,2591.50031199222,0.0,1.0
2019-08-30,3.83,3.85,3.78,3.83,6741,3.25583213745155,3.27283387185077,3.21332780145348,3.25583213745155,7929.77921159309,0.0,1.0
2019-09-03,3.73,3.73,3.73,3.73,105,3.17082346545542,3.17082346545542,3.17082346545542,3.17082346545542,123.516810149425,0.0,1.0
2019-09-04,3.7316,3.7316,3.7316,3.7316,415,3.17218360420736,3.17218360420736,3.17218360420736,3.17218360420736,488.185487733443,0.0,1.0
2019-09-05,3.85,3.86,3.53,3.53,37899,3.27283387185077,3.28133473905038,3.00080612146317,3.00080612146317,44582.5103605054,0.0,1.0
2019-09-06,3.85,3.85,3.85,3.85,15,3.27283387185077,3.27283387185077,3.27283387185077,3.27283387185077,17.645258592775,0.0,1.0
2019-09-09,3.7,3.86,3.7,3.86,8632,3.14532086385658,3.28133473905038,3.14532086385658,3.28133473905038,10154.2581448556,0.0,1.0
2019-09-10,3.65,3.7,3.61,3.69,14201,3.10281652785852,3.14532086385658,3.06881305906007,3.13681999665697,16705.3544850666,0.0,1.0
2019-09-11,3.7,3.7,3.48,3.68,3600,3.14532086385658,3.14532086385658,2.95830178546511,3.12831912945736,4234.86206226602,0.0,1.0
2019-09-12,3.78,3.78,3.51,3.56,2000,3.21332780145348,3.21332780145348,2.98380438706395,3.02630872306201,2352.70114570334,0.0,1.0
2019-09-13,3.56,3.75,3.25,3.59,25000,3.02630872306201,3.18782519985465,2.76278183987403,3.05181132466085,29408.7643212917,0.0,1.0
2019-09-16,3.55,3.7,3.45,3.45,9041,3.0178078558624,3.14532086385658,2.93279918386627,2.93279918386627,10635.3855291519,0.0,1.0
2019-09-17,3.59,3.59,3.5,3.58,2933,3.05181132466085,3.05181132466085,2.97530351986434,3.04331045746124,3450.23623017394,0.0,1.0
2019-09-18,3.57,3.57,3.56,3.56,2313,3.03480959026162,3.03480959026162,3.02630872306201,3.02630872306201,2720.89887500591,0.0,1.0
2019-09-19,3.45,3.8,3.45,3.5,33776,2.93279918386627,3.23032953585271,2.93279918386627,2.97530351986434,39732.416948638,0.0,1.0
2019-09-20,3.86,3.86,3.45,3.52,17357,3.28133473905038,3.28133473905038,2.93279918386627,2.99230525426356,20417.9168929864,0.0,1.0
2019-09-23,3.86,3.86,3.83,3.83,4300,3.28133473905038,3.28133473905038,3.25583213745155,3.25583213745155,5058.30746326218,0.0,1.0
2019-09-24,3.75,3.86,3.75,3.75,10716,3.18782519985465,3.28133473905038,3.18782519985465,3.18782519985465,12605.7727386785,0.0,1.0
2019-09-25,3.78,3.78,3.77,3.78,8380,3.21332780145348,3.21332780145348,3.20482693425387,3.21332780145348,9857.817800497,0.0,1.0
2019-09-26,3.78,3.78,3.78,3.78,41,3.21332780145348,3.21332780145348,3.21332780145348,3.21332780145348,48.2303734869185,0.0,1.0
2019-09-27,3.72,3.85,3.59,3.79,4853,3.16232259825581,3.27283387185077,3.05181132466085,3.2218286686531,5708.82933004915,0.0,1.0
2019-09-30,3.88,3.88,3.87,3.88,781,3.29833647344961,3.29833647344961,3.28983560625,3.29833647344961,918.729797397153,0.0,1.0
2019-10-01,3.69,3.88,3.69,3.88,6123,3.13681999665697,3.29833647344961,3.13681999665697,3.29833647344961,7202.79455757077,0.0,1.0
2019-10-02,3.83,3.83,3.32,3.75,34506,3.25583213745155,3.25583213745155,2.82228791027131,3.18782519985465,40591.1528668196,0.0,1.0
2019-10-03,3.82,3.88,3.73,3.8,8562,3.24733127025193,3.29833647344961,3.17082346545542,3.23032953585271,10071.913604756,0.0,1.0
2019-10-04,3.44,3.44,3.44,3.44,610,2.92429831666666,2.92429831666666,2.92429831666666,2.92429831666666,717.573849439519,0.0,1.0
2019-10-07,3.75,3.83,3.75,3.77,7100,3.18782519985465,3.25583213745155,3.18782519985465,3.20482693425387,8352.08906724684,0.0,1.0
2019-10-08,3.75,3.75,3.75,3.75,63,3.18782519985465,3.18782519985465,3.18782519985465,3.18782519985465,74.1100860896551,0.0,1.0
2019-10-09,3.8,3.8,3.51,3.54,12036,3.23032953585271,3.23032953585271,2.98380438706395,3.00930698866279,14158.5554948427,0.0,1.0
2019-10-10,3.8,3.8,3.8,3.8,10,3.23032953585271,3.23032953585271,3.23032953585271,3.23032953585271,11.7635057285167,0.0,1.0
2019-10-11,3.65,3.69,3.65,3.65,3504,3.10281652785852,3.13681999665697,3.10281652785852,3.10281652785852,4121.93240727225,0.0,1.0
2019-10-14,3.85,3.85,3.65,3.65,7204,3.27283387185077,3.27283387185077,3.10281652785852,3.10281652785852,8474.42952682343,0.0,1.0
2019-10-15,3.65,3.74,3.48,3.66,9807,3.10281652785852,3.17932433265503,2.95830178546511,3.11131739505813,11536.4700679563,0.0,1.0
2019-10-16,3.65,3.72,3.65,3.7,5950,3.10281652785852,3.16232259825581,3.10281652785852,3.14532086385658,6999.28590846744,0.0,1.0
2019-10-17,3.48,3.68,3.48,3.68,942,2.95830178546511,3.12831912945736,2.95830178546511,3.12831912945736,1108.12223962627,0.0,1.0
2019-10-18,3.51,3.51,3.41,3.46,2004140,2.98380438706395,2.98380438706395,2.89879571506783,2.94130005106589,2357571.23707494,0.0,1.0
2019-10-21,3.2,3.59,3.19,3.54,60095,2.72027750387596,3.05181132466085,2.71177663667635,3.00930698866279,70692.7876755212,0.0,1.0
2019-10-22,3.36,3.36,3.31,3.31,1722,2.85629137906976,2.85629137906976,2.8137870430717,2.8137870430717,2025.67568645058,0.0,1.0
2019-10-23,3.53,3.54,3.46,3.46,7046,3.00080612146317,3.00930698866279,2.94130005106589,2.94130005106589,8288.56613631287,0.0,1.0
2019-10-24,3.43,3.43,3.43,3.43,1010,2.91579744946705,2.91579744946705,2.91579744946705,2.91579744946705,1188.11407858019,0.0,1.0
2019-10-25,3.5,3.5,3.47,3.48,1926,2.97530351986434,2.97530351986434,2.9498009182655,2.95830178546511,2265.65120331231,0.0,1.0
2019-10-28,3.5,3.5,3.5,3.5,26,2.97530351986434,2.97530351986434,2.97530351986434,2.97530351986434,30.5851148941434,0.0,1.0
2019-10-29,3.28,3.35,3.22,3.35,12082,2.78828444147286,2.84779051187015,2.73727923827519,2.84779051187015,14212.6676211939,0.0,1.0
2019-10-30,3.27,3.28,3.21,3.28,11815,2.77978357427325,2.78828444147286,2.72877837107558,2.78828444147286,13898.5820182425,0.0,1.0
2019-10-31,3.34,3.36,3.28,3.28,8542,2.83928964467054,2.85629137906976,2.78828444147286,2.78828444147286,10048.386593299,0.0,1.0
2019-11-01,3.4,3.44,3.3,3.3,3020,2.89029484786821,2.92429831666666,2.80528617587209,2.80528617587209,3552.57873001204,0.0,1.0
2019-11-04,3.5,3.57,3.34,3.57,3810,2.97530351986434,3.03480959026162,2.83928964467054,3.03480959026162,4481.89568256485,0.0,1.0
2019-11-05,3.24,3.46,3.24,3.4,8263,2.75428097267441,2.94130005106589,2.75428097267441,2.89029484786821,9720.18478347336,0.0,1.0
2019-11-06,3.38,3.4,3.34,3.35,27984,2.87329311346899,2.89029484786821,2.83928964467054,2.84779051187015,32918.9944306811,0.0,1.0
2019-11-07,3.36,3.36,3.36,3.36,231,2.85629137906976,2.85629137906976,2.85629137906976,2.85629137906976,271.736982328736,0.0,1.0
2019-11-08,3.3,3.3,3.3,3.3,7118,2.80528617587209,2.80528617587209,2.80528617587209,2.80528617587209,8373.26337755818,0.0,1.0
2019-11-11,3.5,3.59,3.46,3.59,150715,2.97530351986434,3.05181132466085,2.94130005106589,3.05181132466085,177293.676587339,0.0,1.0
2019-11-12,3.46,3.46,3.46,3.46,588,2.94130005106589,2.94130005106589,2.94130005106589,2.94130005106589,691.694136836781,0.0,1.0
2019-11-13,3.33,3.33,3.33,3.33,500,2.83078877747093,2.83078877747093,2.83078877747093,2.83078877747093,588.175286425834,0.0,1.0
2019-11-14,3.55,3.55,3.39,3.4,2212,3.0178078558624,3.0178078558624,2.8817939806686,2.89029484786821,2602.08746714789,0.0,1.0
2019-11-15,3.6,3.6,3.28,3.28,4503,3.06031219186046,3.06031219186046,2.78828444147286,2.78828444147286,5297.10662955107,0.0,1.0
2019-11-18,3.32,3.4,3.3,3.4,14290,2.82228791027131,2.89029484786821,2.80528617587209,2.89029484786821,16810.0496860504,0.0,1.0
2019-11-19,3.27,3.28,3.25,3.28,1222,2.77978357427325,2.78828444147286,2.76278183987403,2.78828444147286,1437.50040002474,0.0,1.0
2019-11-20,3.28,3.28,3.23,3.24,6424,2.78828444147286,2.78828444147286,2.7457801054748,2.75428097267441,7556.87607999913,0.0,1.0
2019-11-21,3.3,3.3,3.28,3.3,250405,2.80528617587209,2.80528617587209,2.78828444147286,2.80528617587209,294564.065194922,0.0,1.0
2019-11-22,3.38,3.41,3.27,3.4,4671964,2.87329311346899,2.89879571506783,2.77978357427325,2.89029484786821,5495867.52774237,0.0,1.0
2019-11-25,3.38,3.38,3.38,3.38,6,2.87329311346899,2.87329311346899,2.87329311346899,2.87329311346899,7.05810343711001,0.0,1.0
2019-11-26,3.47,3.47,3.24,3.24,34574,2.9498009182655,2.9498009182655,2.75428097267441,2.75428097267441,40671.1447057736,0.0,1.0
2019-11-27,3.31,3.46,3.31,3.46,15494,2.8137870430717,2.94130005106589,2.8137870430717,2.94130005106589,18226.3757757638,0.0,1.0
2019-11-29,3.3765,3.387,3.3765,3.387,3135,2.87031780994912,2.87924372050872,2.87031780994912,2.87924372050872,3687.85904588999,0.0,1.0
2019-12-02,3.31,3.35,3.3,3.35,521,2.8137870430717,2.84779051187015,2.80528617587209,2.84779051187015,612.87864845572,0.0,1.0
2019-12-03,3.25,3.3,3.25,3.28,9279,2.76278183987403,2.80528617587209,2.76278183987403,2.78828444147286,10915.3569654906,0.0,1.0
2019-12-04,3.24,3.25,3.23,3.24,2733,2.75428097267441,2.76278183987403,2.7457801054748,2.75428097267441,3214.96611560362,0.0,1.0
2019-12-05,3.25,3.26,3.07,3.23,30949,2.76278183987403,2.77128270707364,2.609766230281,2.7457801054748,36406.8738791863,0.0,1.0
2019-12-06,3.16,3.29,3.1,3.14,11806,2.68627403507752,2.79678530867248,2.63526883187984,2.66927230067829,13887.9948630868,0.0,1.0
2019-12-09,3.14,3.34,3.13,3.34,22600,2.66927230067829,2.83928964467054,2.66077143347868,2.83928964467054,26585.5229464477,0.0,1.0
2019-12-10,3.46,3.5,3.13,3.26,76248,2.94130005106589,2.97530351986434,2.66077143347868,2.77128270707364,89694.378478794,0.0,1.0
2019-12-11,3.4,3.5,3.22,3.45,13899,2.89029484786821,2.97530351986434,2.73727923827519,2.93279918386627,16350.0966120654,0.0,1.0
2019-12-12,3.36,3.49,3.25,3.49,8581,2.85629137906976,2.96680265266472,2.76278183987403,2.96680265266472,10094.2642656402,0.0,1.0
2019-12-13,3.39,3.47,3.23,3.47,10530,2.8817939806686,2.9498009182655,2.7457801054748,2.9498009182655,12386.9715321281,0.0,1.0
2019-12-16,3.07,3.45,2.92,3.32,106729,2.609766230281,2.93279918386627,2.48225322228682,2.82228791027131,125550.720289886,0.0,1.0
2019-12-17,3.21,3.23,3.02,3.03,45593,2.72877837107558,2.7457801054748,2.56726189428294,2.57576276148255,53633.3516680261,0.0,1.0
2019-12-18,3.46,3.46,3.17,3.27,59499,2.94130005106589,2.94130005106589,2.69477490227713,2.77978357427325,69991.6827341014,0.0,1.0
2019-12-19,3.37,3.4,3.27,3.4,47429,2.86479224626938,2.89029484786821,2.77978357427325,2.89029484786821,55793.1313197817,0.0,1.0
2019-12-20,3.29,3.46,3.18,3.3,26653,2.79678530867248,2.94130005106589,2.70327576947674,2.80528617587209,31353.2718182155,0.0,1.0
2019-12-23,3.16,3.25,3.16,3.25,2860,2.68627403507752,2.76278183987403,2.68627403507752,2.76278183987403,3364.36263835577,0.0,1.0
2019-12-24,3.25,3.25,3.18,3.19,16413,2.76278183987403,2.76278183987403,2.70327576947674,2.71177663667635,19307.4419522144,0.0,1.0
2019-12-26,3.32,3.48,3.28,3.28,8238,2.82228791027131,2.95830178546511,2.78828444147286,2.78828444147286,9690.77601915206,0.0,1.0
2019-12-27,3.25,3.39,3.15,3.17,46001,2.76278183987403,2.8817939806686,2.6777731678779,2.69477490227713,54113.3027017496,0.0,1.0
2019-12-30,3.3,3.34,3.25,3.31,11648,2.80528617587209,2.83928964467054,2.76278183987403,2.8137870430717,13702.1314725762,0.0,1.0
2019-12-31,3.3,3.45,3.25,3.29,26592,2.80528617587209,2.93279918386627,2.76278183987403,2.79678530867248,31281.5144332716,0.0,1.0
2020-01-02,3.3,3.3,3.26,3.29,2283,2.80528617587209,2.80528617587209,2.77128270707364,2.79678530867248,2685.60835782036,0.0,1.0
2020-01-03,3.4,3.49,3.28,3.29,20415,2.89029484786821,2.96680265266472,2.78828444147286,2.79678530867248,24015.1969447668,0.0,1.0
2020-01-06,3.38,3.5,3.22,3.48,23020,2.87329311346899,2.97530351986434,2.73727923827519,2.95830178546511,27079.5901870454,0.0,1.0
2020-01-07,3.3,3.35,3.3,3.35,6409,2.80528617587209,2.84779051187015,2.80528617587209,2.84779051187015,7539.23082140634,0.0,1.0
2020-01-08,3.25,3.29,3.12,3.23,8184,2.76278183987403,2.79678530867248,2.65227056627907,2.7457801054748,9627.25308821805,0.0,1.0
2020-01-09,3.17,3.3,3.11,3.11,13735,2.69477490227713,2.80528617587209,2.64376969907945,2.64376969907945,16157.1751181177,0.0,1.0
2020-01-10,3.15,3.15,3.1,3.15,7292,2.6777731678779,2.6777731678779,2.63526883187984,2.6777731678779,8577.94837723438,0.0,1.0
2020-01-13,3.1,3.38,3.1,3.18,14901,2.63526883187984,2.87329311346899,2.63526883187984,2.70327576947674,17528.7998860627,0.0,1.0
2020-01-14,3.02,3.1,3.0,3.09,4923,2.56726189428294,2.63526883187984,2.55026015988372,2.62676796468023,5791.17387014877,0.0,1.0
2020-01-15,2.98,2.98,2.93,2.98,3701,2.53325842548449,2.53325842548449,2.49075408948643,2.53325842548449,4353.67347012403,0.0,1.0
2020-01-16,3.1,3.1,3.1,3.1,515,2.63526883187984,2.63526883187984,2.63526883187984,2.63526883187984,605.82054501861,0.0,1.0
2020-01-17,3.01,3.01,3.01,3.01,437,2.55876102708333,2.55876102708333,2.55876102708333,2.55876102708333,514.065200336179,0.0,1.0
2020-01-21,3.01,3.05,3.01,3.01,7758,2.55876102708333,2.59276449588178,2.55876102708333,2.55876102708333,9126.12774418325,0.0,1.0
2020-01-22,3.01,3.01,3.01,3.01,0,2.55876102708333,2.55876102708333,2.55876102708333,2.55876102708333,0,0.0,1.0
2020-01-23,3.01,3.02,3.0,3.02,53862,2.55876102708333,2.56726189428294,2.55026015988372,2.56726189428294,63360.5945549366,0.0,1.0
2020-01-24,3.03,3.03,2.87,2.99,11479,2.57576276148255,2.57576276148255,2.43974888628876,2.5417592926841,13503.3282257643,0.0,1.0
2020-01-27,2.9,3.09,2.74,3.09,28485,2.46525148788759,2.62676796468023,2.32923761269379,2.62676796468023,33508.3460676798,0.0,1.0
2020-01-28,2.88,2.9,2.85,2.9,22354,2.44824975348837,2.46525148788759,2.42274715188953,2.46525148788759,26296.1407055262,0.0,1.0
2020-01-29,2.91,3.09,2.88,2.94,5387,2.47375235508721,2.62676796468023,2.44824975348837,2.49925495668604,6337.00053595193,0.0,1.0
2020-01-30,3.0899,3.0899,2.9,2.9,70932,2.62668295600823,2.62668295600823,2.46525148788759,2.46525148788759,83440.8988335147,0.0,1.0
2020-01-31,3.15,3.15,2.74,2.74,11311,2.6777731678779,2.6777731678779,2.32923761269379,2.32923761269379,13305.7013295252,0.0,1.0
2020-02-03,3.01,3.1,2.99,3.1,104731,2.55876102708333,2.63526883187984,2.5417592926841,2.63526883187984,123200.371845328,0.0,1.0
2020-02-04,3.08,3.08,3.01,3.02,2966,2.61826709748062,2.61826709748062,2.55876102708333,2.56726189428294,3489.05579907805,0.0,1.0
2020-02-05,3.1,3.1,3.01,3.0584,7788,2.63526883187984,2.63526883187984,2.55876102708333,2.59990522432945,9161.4182613688,0.0,1.0
2020-02-06,3.1,3.1,3.1,3.1,218,2.63526883187984,2.63526883187984,2.63526883187984,2.63526883187984,256.444424881664,0.0,1.0
2020-02-07,3.1,3.1,3.01,3.01,7135,2.63526883187984,2.63526883187984,2.55876102708333,2.55876102708333,8393.26133729666,0.0,1.0
2020-02-10,3.09,3.1,3.09,3.1,484,2.62676796468023,2.63526883187984,2.62676796468023,2.63526883187984,569.353677260208,0.0,1.0
2020-02-11,3.02,3.05,3.01,3.05,10283,2.56726189428294,2.59276449588178,2.55876102708333,2.59276449588178,12096.4129406337,0.0,1.0
2020-02-12,3.02,3.08,3.01,3.01,58918,2.56726189428294,2.61826709748062,2.55876102708333,2.55876102708333,69308.2230512747,0.0,1.0
2020-02-13,3.22,3.22,3.0,3.0,7121,2.73727923827519,2.73727923827519,2.55026015988372,2.55026015988372,8376.79242927674,0.0,1.0
2020-02-14,3.15,3.2,3.15,3.17,12789,2.6777731678779,2.72027750387596,2.6777731678779,2.69477490227713,15044.3474762,0.0,1.0
2020-02-18,3.01,3.2,3.01,3.2,105286,2.55876102708333,2.72027750387596,2.55876102708333,2.72027750387596,123853.246413261,0.0,1.0
2020-02-19,3.12,3.14,3.12,3.14,2862,2.65227056627907,2.66927230067829,2.65227056627907,2.66927230067829,3366.71533950147,0.0,1.0
2020-02-20,3.18,3.18,3.12,3.12,10957,2.70327576947674,2.70327576947674,2.65227056627907,2.65227056627907,12889.2732267357,0.0,1.0
2020-02-21,3.09,3.09,3.09,3.09,255,2.62676796468023,2.62676796468023,2.62676796468023,2.62676796468023,299.969396077175,0.0,1.0
2020-02-24,3.18,3.18,3.09,3.09,101367,2.70327576947674,2.70327576947674,2.62676796468023,2.62676796468023,119243.128518255,0.0,1.0
2020-02-25,3.14,3.18,3.05,3.15,16183,2.66927230067829,2.70327576947674,2.59276449588178,2.6777731678779,19036.8813204586,0.0,1.0
2020-02-26,3.05,3.15,2.8,3.01,18646,2.59276449588178,2.6777731678779,2.38024281589147,2.55876102708333,21934.2327813922,0.0,1.0
2020-02-27,3.05,3.08,2.97,3.05,46797,2.59276449588178,2.61826709748062,2.52475755828488,2.59276449588178,55049.6777577395,0.0,1.0
2020-02-28,2.98,3.05,2.93,3.05,23420,2.53325842548449,2.59276449588178,2.49075408948643,2.59276449588178,27550.1304161861,0.0,1.0
2020-03-02,3.0,3.1,3.0,3.06,107159,2.55026015988372,2.63526883187984,2.55026015988372,2.60126536308139,126056.551036212,0.0,1.0
2020-03-03,3.06,3.06,3.01,3.01,1341,2.60126536308139,2.60126536308139,2.55876102708333,2.55876102708333,1577.48611819409,0.0,1.0
2020-03-04,3.08,3.08,3.01,3.03,1200,2.61826709748062,2.61826709748062,2.55876102708333,2.57576276148255,1411.620687422,0.0,1.0
2020-03-05,3.1,3.1,3.0,3.01,20898,2.63526883187984,2.63526883187984,2.55026015988372,2.55876102708333,24583.3742714542,0.0,1.0
2020-03-06,3.01,3.15,3.01,3.03,5811,2.55876102708333,2.6777731678779,2.55876102708333,2.57576276148255,6835.77317884105,0.0,1.0
2020-03-09,2.88,3.12,2.88,3.0,52387,2.44824975348837,2.65227056627907,2.44824975348837,2.55026015988372,61625.4774599803,0.0,1.0
2020-03-10,2.82,2.9,2.8,2.86,11411,2.39724455029069,2.46525148788759,2.38024281589147,2.43124801908914,13423.3363868104,0.0,1.0
2020-03-11,2.7,2.9,2.7,2.8,17178,2.29523414389535,2.46525148788759,2.29523414389535,2.38024281589147,20207.3501404459,0.0,1.0
2020-03-12,2.6,2.81,2.6,2.81,6934,2.21022547189922,2.38874368309108,2.21022547189922,2.38874368309108,8156.81487215348,0.0,1.0
2020-03-13,2.76,2.79,2.6,2.6,2982,2.34623934709302,2.37174194869186,2.21022547189922,2.21022547189922,3507.87740824368,0.0,1.0
2020-03-16,2.74,3.2,2.4,2.4,6378,2.32923761269379,2.72027750387596,2.04020812790697,2.04020812790697,7502.76395364796,0.0,1.0
2020-03-17,2.7,2.7,2.7,2.7,371,2.29523414389535,2.29523414389535,2.29523414389535,2.29523414389535,436.426062527968,0.0,1.0
2020-03-18,2.6,2.7,2.4,2.4,8526,2.21022547189922,2.29523414389535,2.04020812790697,2.04020812790697,10029.5649841333,0.0,1.0
2020-03-19,2.49,2.68,2.4,2.55,22143,2.11671593270349,2.27823240949612,2.04020812790697,2.16772113590116,26047.9307346545,0.0,1.0
2020-03-20,2.54,2.56,2.44,2.44,4494,2.15922026870155,2.17622200310077,2.07421159670542,2.07421159670542,5286.51947439539,0.0,1.0
2020-03-23,2.5,2.5,2.4,2.47,2184,2.1252167999031,2.1252167999031,2.04020812790697,2.09971419830426,2569.14965110804,0.0,1.0
2020-03-24,2.59,2.71,2.52,2.52,12406,2.20172460469961,2.30373501109496,2.14221853430232,2.14221853430232,14593.8052067978,0.0,1.0
2020-03-25,2.5,2.6,2.5,2.53,7312,2.1252167999031,2.21022547189922,2.1252167999031,2.15071940150193,8601.47538869139,0.0,1.0
2020-03-26,2.65,2.65,2.45,2.45,12047,2.25272980789728,2.25272980789728,2.08271246390504,2.08271246390504,14171.4953511441,0.0,1.0
2020-03-27,2.63,2.7,2.43,2.43,7788,2.23572807349806,2.29523414389535,2.06571072950581,2.06571072950581,9161.41826136879,0.0,1.0
2020-03-30,2.67,2.72,2.66,2.7,5565,2.26973154229651,2.31223587829457,2.2612306750969,2.29523414389535,6546.39093791953,0.0,1.0
2020-03-31,2.67,2.67,2.48,2.67,10805,2.26973154229651,2.26973154229651,2.10821506550387,2.26973154229651,12710.4679396623,0.0,1.0
2020-04-01,2.55,2.67,2.45,2.67,4903,2.16772113590116,2.26973154229651,2.08271246390504,2.26973154229651,5767.64685869173,0.0,1.0
2020-04-02,2.53,2.54,2.32,2.32,136393,2.15071940150193,2.15922026870155,1.97220119031007,1.97220119031007,160445.983682958,0.0,1.0
2020-04-03,2.65,2.67,2.55,2.67,22202,2.25272980789728,2.26973154229651,2.16772113590116,2.26973154229651,26117.3354184528,0.0,1.0
2020-04-06,2.64,2.67,2.62,2.64,10879,2.24422894069767,2.26973154229651,2.22722720629845,2.24422894069767,12797.5178820533,0.0,1.0
2020-04-07,2.59,2.67,2.47,2.67,82348,2.20172460469961,2.26973154229651,2.09971419830426,2.26973154229651,96870.1169731892,0.0,1.0
2020-04-08,2.67,2.67,2.61,2.65,22203,2.26973154229651,2.26973154229651,2.21872633909883,2.25272980789728,26118.5117690256,0.0,1.0
2020-04-09,2.9,2.9,2.67,2.67,29434,2.46525148788759,2.46525148788759,2.26973154229651,2.26973154229651,34624.7027613161,0.0,1.0
2020-04-13,2.9,3.0,2.85,3.0,37419,2.46525148788759,2.55026015988372,2.42274715188953,2.55026015988372,44017.8620855367,0.0,1.0
2020-04-14,2.9,2.9,2.9,2.9,26,2.46525148788759,2.46525148788759,2.46525148788759,2.46525148788759,30.5851148941434,0.0,1.0
2020-04-15,2.89,2.9,2.64,2.64,2571,2.45675062068798,2.46525148788759,2.24422894069767,2.24422894069767,3024.39732280164,0.0,1.0
2020-04-16,2.89,2.89,2.89,2.89,88,2.45675062068798,2.45675062068798,2.45675062068798,2.45675062068798,103.518850410947,0.0,1.0
2020-04-17,2.85,2.85,2.8,2.81,10166,2.42274715188953,2.42274715188953,2.38024281589147,2.38874368309108,11958.7799236101,0.0,1.0
2020-04-20,2.88,2.9,2.73,2.73,28608,2.44824975348837,2.46525148788759,2.32073674549418,2.32073674549418,33653.0371881405,0.0,1.0
2020-04-21,2.81,2.91,2.8,2.91,9573,2.38874368309108,2.47375235508721,2.38024281589147,2.47375235508721,11261.204033909,0.0,1.0
2020-04-22,2.85,2.9,2.84,2.85,35559,2.42274715188953,2.46525148788759,2.41424628468992,2.42274715188953,41829.8500200325,0.0,1.0
2020-04-23,2.89,2.9,2.88,2.9,78626,2.45675062068798,2.46525148788759,2.44824975348837,2.46525148788759,92491.7401410354,0.0,1.0
2020-04-24,2.81,2.9,2.81,2.81,8329,2.38874368309108,2.46525148788759,2.38874368309108,2.38874368309108,9797.82392128156,0.0,1.0
2020-04-27,2.85,2.9,2.84,2.89,31864,2.42274715188953,2.46525148788759,2.41424628468992,2.45675062068798,37483.2346533456,0.0,1.0
2020-04-28,2.83,2.86,2.79,2.86,17351,2.40574541749031,2.43124801908914,2.37174194869186,2.43124801908914,20410.8587895493,0.0,1.0
2020-04-29,3.0,3.02,2.86,2.89,209953,2.55026015988372,2.56726189428294,2.43124801908914,2.45675062068798,246978.331821926,0.0,1.0
2020-04-30,2.93,2.94,2.89,2.9,45511,2.49075408948643,2.49925495668604,2.45675062068798,2.46525148788759,53536.8909210523,0.0,1.0
2020-05-01,2.92,2.94,2.85,2.9,6855,2.48225322228682,2.49925495668604,2.42274715188953,2.46525148788759,8063.88317689818,0.0,1.0
2020-05-04,2.98,2.98,2.88,2.9,122671,2.53325842548449,2.53325842548449,2.44824975348837,2.46525148788759,144304.101122287,0.0,1.0
2020-05-05,2.93,2.98,2.9,2.98,42563,2.49075408948643,2.53325842548449,2.46525148788759,2.53325842548449,50069.0094322856,0.0,1.0
2020-05-06,2.91,2.95,2.88,2.9,84688,2.47375235508721,2.50775582388566,2.44824975348837,2.46525148788759,99622.777313662,0.0,1.0
2020-05-07,2.89,2.92,2.89,2.89,11420,2.45675062068798,2.48225322228682,2.45675062068798,2.45675062068798,13433.9235419661,0.0,1.0
2020-05-08,2.9,2.94,2.88,2.91,70695,2.46525148788759,2.49925495668604,2.44824975348837,2.47375235508721,83162.1037477488,0.0,1.0
2020-05-11,2.89,2.92,2.88,2.9,25975,2.45675062068798,2.48225322228682,2.44824975348837,2.46525148788759,30555.7061298221,0.0,1.0
2020-05-12,2.83,2.91,2.83,2.89,28421,2.40574541749031,2.47375235508721,2.40574541749031,2.45675062068798,33433.0596310172,0.0,1.0
2020-05-13,2.85,2.85,2.79,2.82,8661,2.42274715188953,2.42274715188953,2.37174194869186,2.39724455029069,10188.3723114683,0.0,1.0
2020-05-14,2.8,2.85,2.79,2.85,7620,2.38024281589147,2.42274715188953,2.37174194869186,2.42274715188953,8963.79136512972,0.0,1.0
2020-05-15,2.95,3.11,2.85,2.85,125254,2.50775582388566,2.64376969907945,2.42274715188953,2.42274715188953,147342.614651963,0.0,1.0
2020-05-18,2.95,3.04,2.95,3.0,16828,2.50775582388566,2.58426362868217,2.50775582388566,2.55026015988372,19795.6274399479,0.0,1.0
2020-05-19,2.9,3.02,2.89,3.0,55211,2.46525148788759,2.56726189428294,2.45675062068798,2.55026015988372,64947.4914777136,0.0,1.0
2020-05-20,2.92,3.0,2.88,3.0,118025,2.48225322228682,2.55026015988372,2.44824975348837,2.55026015988372,138838.776360818,0.0,1.0
2020-05-21,2.91,2.95,2.91,2.95,13513,2.47375235508721,2.50775582388566,2.47375235508721,2.50775582388566,15896.0252909446,0.0,1.0
2020-05-22,2.85,2.94,2.85,2.93,32106,2.42274715188953,2.49925495668604,2.42274715188953,2.49075408948643,37767.9114919757,0.0,1.0
2020-05-26,2.88,2.95,2.85,2.86,22978,2.44824975348837,2.50775582388566,2.42274715188953,2.43124801908914,27030.1834629856,0.0,1.0
2020-05-27,2.84,2.92,2.73,2.73,1319908,2.41424628468992,2.48225322228682,2.32073674549418,2.32073674549418,1552674.5319115,0.0,1.0
2020-05-28,2.92,2.93,2.83,2.84,5120,2.48225322228682,2.49075408948643,2.40574541749031,2.41424628468992,6022.91493300054,0.0,1.0
2020-05-29,2.91,2.92,2.86,2.91,15910,2.47375235508721,2.48225322228682,2.43124801908914,2.47375235508721,18715.73761407,0.0,1.0
2020-06-01,2.92,2.95,2.92,2.92,24292,2.48225322228682,2.50775582388566,2.48225322228682,2.48225322228682,28575.9081157127,0.0,1.0
2020-06-02,2.96,2.96,2.92,2.92,28986,2.51625669108527,2.51625669108527,2.48225322228682,2.48225322228682,34097.6977046784,0.0,1.0
2020-06-03,2.96,3.03,2.95,2.95,22572,2.51625669108527,2.57576276148255,2.50775582388566,2.50775582388566,26552.5851304078,0.0,1.0
2020-06-04,2.98,2.99,2.96,2.98,15026,2.53325842548449,2.5417592926841,2.51625669108527,2.53325842548449,17675.8437076692,0.0,1.0
2020-06-05,3.0,3.02,2.98,2.99,46400,2.55026015988372,2.56726189428294,2.53325842548449,2.5417592926841,54582.6665803174,0.0,1.0
2020-06-08,3.01,3.02,2.99,3.0,43698,2.55876102708333,2.56726189428294,2.5417592926841,2.55026015988372,51404.1673324722,0.0,1.0
2020-06-09,2.95,3.01,2.94,3.01,28838,2.50775582388566,2.55876102708333,2.49925495668604,2.55876102708333,33923.5978198964,0.0,1.0
2020-06-10,2.93,2.98,2.91,2.98,14712,2.49075408948643,2.53325842548449,2.47375235508721,2.53325842548449,17306.4696277938,0.0,1.0
2020-06-11,2.91,2.93,2.91,2.92,21975,2.47375235508721,2.49075408948643,2.47375235508721,2.48225322228682,25850.3038384154,0.0,1.0
2020-06-12,2.9,2.92,2.9,2.92,3886,2.46525148788759,2.48225322228682,2.46525148788759,2.48225322228682,4571.29832610159,0.0,1.0
2020-06-15,3.05,3.1,2.9,2.99,218589,2.59276449588178,2.63526883187984,2.46525148788759,2.5417592926841,257137.295369073,0.0,1.0
2020-06-16,3.05,3.15,3.05,3.09,76546,2.59276449588178,2.6777731678779,2.59276449588178,2.62676796468023,90044.9309495038,0.0,1.0
2020-06-17,3.15,3.15,3.04,3.14,62162,2.6777731678779,2.6777731678779,2.58426362868217,2.66927230067829,73124.3043096055,0.0,1.0
2020-06-18,3.31,3.32,3.12,3.16,108364,2.8137870430717,2.82228791027131,2.65227056627907,2.68627403507752,127474.053476498,0.0,1.0
2020-06-19,2.85,3.64,2.85,3.35,310155,2.42274715188953,3.09431566065891,2.42274715188953,2.84779051187015,364851.01192281,0.0,1.0
2020-06-22,3.05,3.09,2.97,3.01,67510,2.59276449588178,2.62676796468023,2.52475755828488,2.55876102708333,79415.4271732162,0.0,1.0
2020-06-23,3.04,3.09,3.02,3.08,15223,2.58426362868217,2.62676796468023,2.56726189428294,2.61826709748062,17907.5847705209,0.0,1.0
2020-06-24,3.0,3.06,2.99,2.99,27088,2.55026015988372,2.60126536308139,2.5417592926841,2.5417592926841,31864.984317406,0.0,1.0
2020-06-25,3.04,3.06,2.99,2.99,19783,2.58426362868217,2.60126536308139,2.5417592926841,2.5417592926841,23271.7433827245,0.0,1.0
2020-06-26,3.1,3.11,2.98,3.0,42748,2.63526883187984,2.64376969907945,2.53325842548449,2.55026015988372,50286.6342882632,0.0,1.0
2020-06-29,3.01,3.06,2.98,3.06,12825,2.55876102708333,2.60126536308139,2.53325842548449,2.60126536308139,15086.6960968227,0.0,1.0
2020-06-30,2.95,3.01,2.93,3.01,7127,2.50775582388566,2.55876102708333,2.49075408948643,2.55876102708333,8383.85053271383,0.0,1.0
2020-07-01,2.92,2.94,2.92,2.92,4163,2.48225322228682,2.49925495668604,2.48225322228682,2.48225322228682,4897.14743478149,0.0,1.0
2020-07-02,3.05,3.28,2.94,2.94,31988,2.59276449588178,2.78828444147286,2.49925495668604,2.49925495668604,37629.1021243792,0.0,1.0
2020-07-06,3.05,3.14,3.05,3.1,5800,2.59276449588178,2.66927230067829,2.59276449588178,2.63526883187984,6822.83332253968,0.0,1.0
2020-07-07,3.03,3.05,2.95,3.0,22118,2.57576276148255,2.59276449588178,2.50775582388566,2.55026015988372,26018.5219703333,0.0,1.0
2020-07-08,2.99,3.01,2.95,2.95,37733,2.5417592926841,2.55876102708333,2.50775582388566,2.50775582388566,44387.2361654121,0.0,1.0
2020-07-09,2.91,2.98,2.91,2.98,12497,2.47375235508721,2.53325842548449,2.47375235508721,2.53325842548449,14700.8531089273,0.0,1.0
2020-07-10,2.99,2.99,2.91,2.91,28383,2.5417592926841,2.5417592926841,2.47375235508721,2.47375235508721,33388.358309249,0.0,1.0
2020-07-13,2.91,2.95,2.91,2.95,26391,2.47375235508721,2.50775582388566,2.47375235508721,2.50775582388566,31045.0679681283,0.0,1.0
2020-07-14,2.93,3.02,2.9,2.9,5765,2.49075408948643,2.56726189428294,2.46525148788759,2.46525148788759,6781.66105248987,0.0,1.0
2020-07-15,3.05,3.05,2.95,3.02,19914,2.59276449588178,2.59276449588178,2.50775582388566,2.56726189428294,23425.8453077681,0.0,1.0
2020-07-16,3.06,3.15,3.02,3.03,13363,2.60126536308139,2.6777731678779,2.56726189428294,2.57576276148255,15719.5727050169,0.0,1.0
2020-07-17,3.03,3.11,3.03,3.11,8493,2.57576276148255,2.64376969907945,2.57576276148255,2.64376969907945,9990.74541522924,0.0,1.0
2020-07-20,2.93,2.93,2.93,2.93,181,2.49075408948643,2.49075408948643,2.49075408948643,2.49075408948643,212.919453686152,0.0,1.0
2020-07-21,3.04,3.04,2.92,2.93,31841,2.58426362868217,2.58426362868217,2.48225322228682,2.49075408948643,37456.1785901699,0.0,1.0
2020-07-22,3.12,3.14,3.03,3.05,14643,2.65227056627907,2.66927230067829,2.57576276148255,2.59276449588178,17225.301438267,0.0,1.0
2020-07-23,3.06,3.14,3.06,3.14,1400,2.60126536308139,2.66927230067829,2.60126536308139,2.66927230067829,1646.89080199234,0.0,1.0
2020-07-24,3.12,3.1496,3.06,3.14,13109,2.65227056627907,2.67743313318992,2.60126536308139,2.66927230067829,15420.7796595125,0.0,1.0
2020-07-27,3.13,3.13,3.075,3.11,12377,2.66077143347868,2.66077143347868,2.61401666388081,2.64376969907945,14559.6910401851,0.0,1.0
2020-07-28,3.13,3.2,3.0897,3.115,15549,2.66077143347868,2.72027750387596,2.62651293866424,2.64802013267926,18291.0750572706,0.0,1.0
2020-07-29,3.13,3.18,3.13,3.1301,16364,2.66077143347868,2.70327576947674,2.66077143347868,2.66085644215067,19249.8007741447,0.0,1.0
2020-07-30,3.13,3.169,3.13,3.169,12774,2.66077143347868,2.69392481555717,2.66077143347868,2.69392481555717,15026.7022176072,0.0,1.0
2020-07-31,3.07,3.1,3.07,3.0801,2978,2.609766230281,2.63526883187984,2.609766230281,2.61835210615261,3503.17200595228,0.0,1.0
2020-08-03,3.13,3.15,3.05,3.1,17040,2.66077143347868,2.6777731678779,2.59276449588178,2.63526883187984,20045.0137613924,0.0,1.0
2020-08-04,3.11,3.14,3.07,3.07,13542,2.64376969907945,2.66927230067829,2.609766230281,2.609766230281,15930.1394575573,0.0,1.0
2020-08-05,3.24,3.3404,3.1167,3.1499,16281,2.75428097267441,2.83962967935852,2.64946528010319,2.67768815920591,19152.1636765981,0.0,1.0
2020-08-06,3.29,3.467,3.06,3.467,5337,2.79678530867248,2.94725065810562,2.60126536308139,2.94725065810562,6278.18300730935,0.0,1.0
2020-08-07,3.36,3.43,3.15,3.43,2070,2.85629137906976,2.91579744946705,2.6777731678779,2.91579744946705,2435.04568580296,0.0,1.0
2020-08-10,3.25,3.25,3.21,3.21,838,2.76278183987403,2.76278183987403,2.72877837107558,2.72877837107558,985.781780049698,0.0,1.0
2020-08-11,3.2,3.39,3.2,3.39,5690,2.72027750387596,2.8817939806686,2.72027750387596,2.8817939806686,6693.43475952601,0.0,1.0
2020-08-12,3.14,3.3,3.14,3.29,2077,2.66927230067829,2.80528617587209,2.66927230067829,2.79678530867248,2443.28013981292,0.0,1.0
2020-08-13,3.0101,3.21,3.0101,3.2,24405,2.55884603575533,2.72877837107558,2.55884603575533,2.72027750387596,28708.8357304449,0.0,1.0
2020-08-14,3.105,3.1575,3.05,3.1575,44509,2.63951926547965,2.68414881827761,2.59276449588178,2.68414881827761,52358.1876470549,0.0,1.0
2020-08-17,3.17,3.32,3.17,3.32,2451,2.69477490227713,2.82228791027131,2.69477490227713,2.82228791027131,2883.23525405944,0.0,1.0
2020-08-18,3.195,3.3,3.195,3.3,11856,2.71602707027616,2.80528617587209,2.71602707027616,2.80528617587209,13946.8123917294,0.0,1.0
2020-08-19,3.18,3.18,3.15,3.16,4229,2.70327576947674,2.70327576947674,2.6777731678779,2.68627403507752,4974.78657258971,0.0,1.0
2020-08-20,3.19,3.19,3.135,3.135,11123,2.71177663667635,2.71177663667635,2.66502186707848,2.66502186707848,13084.5474218291,0.0,1.0
2020-08-21,3.18,3.18,3.14,3.15,11580,2.70327576947674,2.70327576947674,2.66927230067829,2.6777731678779,13622.1396336223,0.0,1.0
2020-08-24,3.2,3.24,3.18,3.21,12998,2.72027750387596,2.75428097267441,2.70327576947674,2.72877837107558,15290.204745926,0.0,1.0
2020-08-25,3.23,3.2488,3.23,3.24,2338,2.7457801054748,2.76176173581007,2.7457801054748,2.75428097267441,2750.3076393272,0.0,1.0
2020-08-26,3.23,3.25,3.17,3.21,30652,2.7457801054748,2.76278183987403,2.69477490227713,2.72877837107558,36057.4977590494,0.0,1.0
2020-08-27,3.254,3.305,3.25,3.25,20122,2.76618218675387,2.8095366094719,2.76278183987403,2.76278183987403,23670.5262269213,0.0,1.0
2020-08-28,3.45,3.5,3.24,3.3,46506,2.93279918386627,2.97530351986434,2.75428097267441,2.80528617587209,54707.3597410398,0.0,1.0
2020-08-31,3.37,3.4,3.3552,3.39,5146,2.86479224626938,2.89029484786821,2.85221096281395,2.8817939806686,6053.50004789468,0.0,1.0
2020-09-01,3.22,3.38,3.22,3.36,6402,2.73727923827519,2.87329311346899,2.73727923827519,2.85629137906976,7530.99636739639,0.0,1.0
2020-09-02,3.07,3.235,3.05,3.0517,83260,2.609766230281,2.75003053907461,2.59276449588178,2.59420964330571,97942.9486956301,0.0,1.0
2020-09-03,3.0727,3.09,3.07,3.07,4706,2.6120614644249,2.62676796468023,2.609766230281,2.609766230281,5535.90579583995,0.0,1.0
2020-09-04,3.08,3.125,3.05,3.1002,7640,2.61826709748062,2.65652099987887,2.59276449588178,2.63543884922383,8987.31837658674,0.0,1.0
2020-09-08,3.1,3.205,3.05,3.05,44930,2.63526883187984,2.72452793747577,2.59276449588178,2.59276449588178,52853.4312382255,0.0,1.0
2020-09-09,3.18,3.18,3.07,3.08,55758,2.70327576947674,2.70327576947674,2.609766230281,2.61826709748062,65590.9552410634,0.0,1.0
2020-09-10,3.09,3.145,3.0819,3.11,13096,2.62676796468023,2.6735227342781,2.61988226224854,2.64376969907945,15405.4871020655,0.0,1.0
2020-09-11,3.09,3.115,3.08,3.1,26654,2.62676796468023,2.64802013267926,2.61826709748062,2.63526883187984,31354.4481687884,0.0,1.0
2020-09-14,3.1,3.1,3.07,3.1,38951,2.63526883187984,2.63526883187984,2.609766230281,2.63526883187984,45820.0311631454,0.0,1.0
2020-09-15,3.1,3.155,3.1,3.1,4088,2.63526883187984,2.68202360147771,2.63526883187984,2.63526883187984,4808.92114181763,0.0,1.0
2020-09-16,3.06,3.155,3.02,3.11,49393,2.60126536308139,2.68202360147771,2.56726189428294,2.64376969907945,58103.4838448625,0.0,1.0
2020-09-17,3.1,3.18,3.04,3.05,12362,2.63526883187984,2.70327576947674,2.58426362868217,2.59276449588178,14542.0457815923,0.0,1.0
2020-09-18,3.01,3.17,3.01,3.14,44769,2.55876102708333,2.69477490227713,2.55876102708333,2.66927230067829,52664.0387959964,0.0,1.0
2020-09-21,3.05,3.0805,3.01,3.07,11537,2.59276449588178,2.6186921408406,2.55876102708333,2.609766230281,13571.5565589897,0.0,1.0
2020-09-22,3.07,3.07,3.03,3.03,3605,2.609766230281,2.609766230281,2.57576276148255,2.57576276148255,4240.74381513027,0.0,1.0
2020-09-23,3.03,3.1,3.01,3.1,12091,2.57576276148255,2.63526883187984,2.55876102708333,2.63526883187984,14223.2547763496,0.0,1.0
2020-09-24,3.09,3.1,3.01,3.0202,25442,2.62676796468023,2.63526883187984,2.55876102708333,2.56743191162693,29928.7112744922,0.0,1.0
2020-09-25,3.06,3.08,3.01,3.05,7721,2.60126536308139,2.61826709748062,2.55876102708333,2.59276449588178,9082.60277298774,0.0,1.0
2020-09-28,3.06,3.06,3.01,3.06,9577,2.60126536308139,2.60126536308139,2.55876102708333,2.60126536308139,11265.9094362004,0.0,1.0
2020-09-29,3.07,3.07,3.03,3.03,1991,2.609766230281,2.609766230281,2.57576276148255,2.57576276148255,2342.11399054768,0.0,1.0
2020-09-30,3.03,3.07,3.03,3.05,2013,2.57576276148255,2.609766230281,2.57576276148255,2.59276449588178,2367.99370315041,0.0,1.0
2020-10-01,3.08,3.08,3.04,3.04,8468,2.61826709748062,2.61826709748062,2.58426362868217,2.58426362868217,9961.33665090792,0.0,1.0
2020-10-02,3.08,3.08,3.03,3.03,5811,2.61826709748062,2.61826709748062,2.57576276148255,2.57576276148255,6835.77317884104,0.0,1.0
2020-10-05,3.05,3.08,3.05,3.08,4793,2.59276449588178,2.61826709748062,2.59276449588178,2.61826709748062,5638.24829567805,0.0,1.0
2020-10-06,3.05,3.18,3.05,3.05,18019,2.59276449588178,2.70327576947674,2.59276449588178,2.59276449588178,21196.6609722142,0.0,1.0
2020-10-07,3.18,3.2,3.09,3.15,54656,2.70327576947674,2.72027750387596,2.62676796468023,2.6777731678779,64294.6169097808,0.0,1.0
2020-10-08,3.18,3.18,3.11,3.11,36649,2.70327576947674,2.70327576947674,2.64376969907945,2.64376969907945,43112.0721444408,0.0,1.0
2020-10-09,3.2,3.225,3.11,3.2,43595,2.72027750387596,2.741529671875,2.64376969907945,2.72027750387596,51283.0032234686,0.0,1.0
2020-10-12,3.29,3.33,3.1,3.19,56886,2.79678530867248,2.83078877747093,2.63526883187984,2.71177663667635,66917.87868724,0.0,1.0
2020-10-13,3.1492,3.26,3.11,3.11,4683,2.67709309850193,2.77128270707364,2.64376969907945,2.64376969907945,5508.84973266438,0.0,1.0
2020-10-14,3.22,3.22,3.15,3.1816,8265,2.73727923827519,2.73727923827519,2.6777731678779,2.70463590822868,9722.53748461905,0.0,1.0
2020-10-15,3.16,3.2001,3.06,3.08,29589,2.68627403507752,2.72036251254796,2.60126536308139,2.61826709748062,34807.037100108,0.0,1.0
2020-10-16,3.15,3.165,3.0652,3.115,71213,2.6777731678779,2.69052446867732,2.60568581402519,2.64802013267926,83771.453344486,0.0,1.0
2020-10-19,3.16,3.24,3.14,3.15,4887,2.68627403507752,2.75428097267441,2.66927230067829,2.6777731678779,5748.8252495261,0.0,1.0
2020-10-20,3.24,3.24,3.18,3.212,8971,2.75428097267441,2.75428097267441,2.70327576947674,2.7304785445155,10553.0409890523,0.0,1.0
2020-10-21,3.17,3.24,3.08,3.1,79419,2.69477490227713,2.75428097267441,2.61826709748062,2.63526883187984,93424.5861453066,0.0,1.0
2020-10-22,3.2,3.28,3.12,3.12,9431,2.72027750387596,2.78828444147286,2.65227056627907,2.65227056627907,11094.1622525641,0.0,1.0
2020-10-23,3.21,3.23,3.16,3.16,3534,2.72877837107558,2.7457801054748,2.68627403507752,2.68627403507752,4157.22292445779,0.0,1.0
2020-10-26,3.09,3.145,3.09,3.145,1821,2.62676796468023,2.6735227342781,2.62676796468023,2.6735227342781,2142.13439316289,0.0,1.0
2020-10-27,3.1,3.175,3.07,3.175,8392,2.63526883187984,2.69902533587693,2.609766230281,2.69902533587693,9871.93400737121,0.0,1.0
2020-10-28,3.07,3.18,3.0503,3.06,10743,2.609766230281,2.70327576947674,2.59301952189777,2.60126536308139,12637.5342041455,0.0,1.0
2020-10-29,3.09,3.11,3.0839,3.1,7760,2.62676796468023,2.64376969907945,2.62158243568846,2.63526883187984,9128.48044532895,0.0,1.0
2020-10-30,3.04,3.04,3.04,3.04,638,2.58426362868217,2.58426362868217,2.58426362868217,2.58426362868217,750.511665479364,0.0,1.0
2020-11-02,3.11,3.11,3.06,3.06,6836,2.64376969907945,2.64376969907945,2.60126536308139,2.60126536308139,8041.53251601402,0.0,1.0
2020-11-03,3.15,3.2,3.09,3.2,4662,2.6777731678779,2.72027750387596,2.62676796468023,2.72027750387596,5484.14637063449,0.0,1.0
2020-11-04,3.07,3.2381,3.07,3.2381,639,2.609766230281,2.75266580790649,2.609766230281,2.75266580790649,751.688016052218,0.0,1.0
2020-11-05,3.16,3.195,3.15,3.195,5636,2.68627403507752,2.71602707027616,2.6777731678779,2.71602707027616,6629.911828592,0.0,1.0
2020-11-06,3.25,3.25,3.1,3.2087,2367,2.76278183987403,2.76278183987403,2.63526883187984,2.72767325833963,2784.4218059399,0.0,1.0
2020-11-09,3.24,3.251,3.2,3.2428,7239,2.75428097267441,2.76363192659399,2.72027750387596,2.75666121549031,8515.60179687325,0.0,1.0
2020-11-10,3.15,3.25,3.1213,3.2,3220,2.6777731678779,2.76278183987403,2.65337567901502,2.72027750387596,3787.84884458238,0.0,1.0
2020-11-11,3.19,3.3,3.155,3.3,15108,2.71177663667635,2.80528617587209,2.68202360147771,2.80528617587209,17772.304454643,0.0,1.0
2020-11-12,3.1,3.19,3.04,3.04,4764,2.63526883187984,2.71177663667635,2.58426362868217,2.58426362868217,5604.13412906535,0.0,1.0
2020-11-13,3.15,3.1502,3.1,3.15,21208,2.6777731678779,2.6779431852219,2.63526883187984,2.6777731678779,24948.0429490382,0.0,1.0
2020-11-16,3.05,3.18,3.05,3.15,23717,2.59276449588178,2.70327576947674,2.59276449588178,2.6777731678779,27899.506536323,0.0,1.0
2020-11-17,3.15,3.15,3.04,3.04,811,2.6777731678779,2.6777731678779,2.58426362868217,2.58426362868217,954.020314582705,0.0,1.0
2020-11-18,3.18,3.18,3.05,3.05,6780,2.70327576947674,2.70327576947674,2.59276449588178,2.59276449588178,7975.65688393432,0.0,1.0
2020-11-19,3.18,3.18,3.13,3.13,9042,2.70327576947674,2.70327576947674,2.66077143347868,2.66077143347868,10636.5618797248,0.0,1.0
2020-11-20,3.24,3.3,3.1,3.2345,9253,2.75428097267441,2.80528617587209,2.63526883187984,2.74960549571463,10884.7718505965,0.0,1.0
2020-11-23,3.12,3.27,3.11,3.27,4519,2.65227056627907,2.77978357427325,2.64376969907945,2.77978357427325,5315.92823871668,0.0,1.0
2020-11-24,3.24,3.24,3.15,3.21,51208,2.75428097267441,2.75428097267441,2.6777731678779,2.72877837107558,60238.5601345884,0.0,1.0
2020-11-25,3.33,3.35,3.2439,3.2439,24433,2.83078877747093,2.84779051187015,2.75759631088226,2.75759631088226,28741.7735464848,0.0,1.0
2020-11-27,3.26,3.27,3.17,3.24,3794,2.77128270707364,2.77978357427325,2.69477490227713,2.75428097267441,4463.07407339923,0.0,1.0
2020-11-30,3.27,3.325,3.27,3.3188,5482,2.77978357427325,2.82653834387112,2.77978357427325,2.82126780620736,6448.75384037285,0.0,1.0
2020-12-01,3.35,3.35,3.35,3.35,734,2.84779051187015,2.84779051187015,2.84779051187015,2.84779051187015,863.441320473125,0.0,1.0
2020-12-02,3.33,3.33,3.2579,3.2579,2231,2.83078877747093,2.83078877747093,2.76949752496172,2.76949752496172,2624.43812803207,0.0,1.0
2020-12-03,3.29,3.3273,3.25,3.3273,4808,2.79678530867248,2.82849354332703,2.76278183987403,2.82849354332703,5655.89355427082,0.0,1.0
2020-12-04,3.28,3.36,3.25,3.3,4839,2.78828444147286,2.85629137906976,2.76278183987403,2.80528617587209,5692.36042202923,0.0,1.0
2020-12-07,3.33,3.43,3.31,3.31,6474,2.83078877747093,2.91579744946705,2.8137870430717,2.8137870430717,7615.6936086417,0.0,1.0
2020-12-08,3.27,3.38,3.27,3.31,17230,2.77978357427325,2.87329311346899,2.77978357427325,2.8137870430717,20268.5203702343,0.0,1.0
2020-12-09,3.21,3.38,3.2001,3.38,15161,2.72877837107558,2.87329311346899,2.72036251254796,2.87329311346899,17834.6510350041,0.0,1.0
2020-12-10,3.28,3.375,3.21,3.21,5541,2.78828444147286,2.86904267986918,2.72877837107558,2.72877837107558,6518.15852417111,0.0,1.0
2020-12-11,3.31,3.37,3.2306,3.3512,2519,2.8137870430717,2.86479224626938,2.74629015750678,2.8488106159341,2963.22709301336,0.0,1.0
2020-12-14,3.26,3.36,3.2,3.23,34998,2.77128270707364,2.85629137906976,2.72027750387596,2.7457801054748,41169.9173486627,0.0,1.0
2020-12-15,3.3,3.31,3.25,3.3,1791,2.80528617587209,2.8137870430717,2.76278183987403,2.80528617587209,2106.84387597734,0.0,1.0
2020-12-16,3.33,3.37,3.2,3.3,18687,2.83078877747093,2.86479224626938,2.72027750387596,2.80528617587209,21982.4631548791,0.0,1.0
2020-12-17,3.48,3.49,3.2413,3.2413,33838,2.95830178546511,2.96680265266472,2.75538608541036,2.75538608541036,39805.3506841548,0.0,1.0
2020-12-18,3.61,3.85,3.45,3.45,58949,3.06881305906007,3.27283387185077,2.93279918386627,2.93279918386627,69344.6899190331,0.0,1.0
2020-12-21,3.7,3.79,3.59,3.78,4161,3.14532086385658,3.2218286686531,3.05181132466085,3.21332780145348,4894.7947336358,0.0,1.0
2020-12-22,3.8,3.8,3.6,3.75,14713,3.23032953585271,3.23032953585271,3.06031219186046,3.18782519985465,17307.6459783666,0.0,1.0
2020-12-23,3.63,3.78,3.58,3.78,27608,3.0858147934593,3.21332780145348,3.04331045746124,3.21332780145348,32476.6866152889,0.0,1.0
2020-12-24,3.47,3.76,3.47,3.76,12894,2.9498009182655,3.19632606705426,2.9498009182655,3.19632606705426,15167.8642863494,0.0,1.0
2020-12-28,3.7,3.8,3.43,3.7,44198,3.14532086385658,3.23032953585271,2.91579744946705,3.14532086385658,51992.3426188982,0.0,1.0
2020-12-29,3.72,3.8894,3.62,3.8,17625,3.16232259825581,3.30632728861724,3.07731392625969,3.23032953585271,20733.1788465107,0.0,1.0
2020-12-30,3.695,3.695,3.57,3.645,14934,3.14107043025678,3.14107043025678,3.03480959026162,3.09856609425872,17567.6194549668,0.0,1.0
2020-12-31,3.71,3.8107,3.71,3.8107,2884,3.1538217310562,3.23942546375629,3.1538217310562,3.23942546375629,3392.59505210421,0.0,1.0
2021-01-04,3.71,3.7245,3.6,3.7201,5537,3.1538217310562,3.16614798849563,3.06031219186046,3.16240760692781,6513.45312187969,0.0,1.0
2021-01-05,3.78,3.78,3.7,3.7,2014,3.21332780145348,3.21332780145348,3.14532086385658,3.14532086385658,2369.17005372326,0.0,1.0
2021-01-06,3.66,3.95,3.65,3.9,8488,3.11131739505813,3.35784254384689,3.10281652785852,3.31533820784883,9984.86366236498,0.0,1.0
2021-01-07,3.66,3.76,3.56,3.76,4040,3.11131739505813,3.19632606705426,3.02630872306201,3.19632606705426,4752.45631432075,0.0,1.0
2021-01-08,3.74,3.86,3.7,3.79,15591,3.17932433265503,3.28133473905038,3.14532086385658,3.2218286686531,18340.4817813304,0.0,1.0
2021-01-11,3.82,4.24,3.73,3.89,65923,3.24733127025193,3.60436769263565,3.17082346545542,3.30683734064922,77548.5588141006,0.0,1.0
2021-01-12,4.0,4.21,3.9,4.09,23315,3.40034687984496,3.57886509103682,3.31533820784883,3.47685468464147,27426.6136060366,0.0,1.0
2021-01-13,3.98,4.09,3.98,4.02,10869,3.38334514544573,3.47685468464147,3.38334514544573,3.41734861424418,12785.7543763248,0.0,1.0
2021-01-14,4.05,4.085,3.94,3.98,15348,3.44285121584302,3.47260425104166,3.34934167664728,3.38334514544573,18054.6285921274,0.0,1.0
2021-01-15,4.07,4.07,3.99,4.007,32046,3.45985295024224,3.45985295024224,3.39184601264534,3.40629748688468,37697.3304576046,0.0,1.0
2021-01-19,3.98,4.0,3.93,3.9994,9540,3.38334514544573,3.40034687984496,3.34084080944767,3.39983682781298,11222.3844650049,0.0,1.0
2021-01-20,3.91,4.0078,3.91,3.9865,9463,3.32383907504844,3.40697755626065,3.32383907504844,3.38887070912548,11131.8054708954,0.0,1.0
2021-01-21,3.78,3.98,3.78,3.95,23492,3.21332780145348,3.38334514544573,3.21332780145348,3.35784254384689,27634.8276574314,0.0,1.0
2021-01-22,3.69,3.78,3.69,3.75,16678,3.13681999665697,3.21332780145348,3.13681999665697,3.18782519985465,19619.1748540202,0.0,1.0
2021-01-25,3.63,3.8,3.57,3.8,4802,3.0858147934593,3.23032953585271,3.03480959026162,3.23032953585271,5648.83545083371,0.0,1.0
2021-01-26,3.61,3.7378,3.61,3.7342,21057,3.06881305906007,3.17745414187112,3.06881305906007,3.17439382967926,24770.4140125376,0.0,1.0
2021-01-27,3.59,3.59,3.5,3.5318,5716,3.05181132466085,3.05181132466085,2.97530351986434,3.0023362775591,6724.01987442014,0.0,1.0
2021-01-28,3.55,3.5999,3.5,3.5891,5038,3.0178078558624,3.06022718318846,2.97530351986434,3.05104624661288,5926.45418602671,0.0,1.0
2021-01-29,3.49,3.6,3.41,3.47,11054,2.96680265266472,3.06031219186046,2.89879571506783,2.9498009182655,13003.3792323024,0.0,1.0
2021-02-01,3.62,3.73,3.59,3.59,5228,3.07731392625969,3.17082346545542,3.05181132466085,3.05181132466085,6149.96079486852,0.0,1.0
2021-02-02,3.55,3.78,3.53,3.78,19854,3.0178078558624,3.21332780145348,3.00080612146317,3.21332780145348,23355.264273397,0.0,1.0
2021-02-03,3.64,3.7762,3.56,3.6,20717,3.09431566065891,3.21009747191763,3.02630872306201,3.06031219186046,24370.454817768,0.0,1.0
2021-02-04,3.77,3.81,3.68,3.79,8955,3.20482693425387,3.23883040305232,3.12831912945736,3.2218286686531,10534.2193798867,0.0,1.0
2021-02-05,3.69,3.905,3.62,3.8,31543,3.13681999665697,3.31958864144864,3.07731392625969,3.23032953585271,37105.6261194602,0.0,1.0
2021-02-08,3.89,4.0,3.74,3.7795,29314,3.30683734064922,3.40034687984496,3.17932433265503,3.2129027580935,34483.5406925738,0.0,1.0
2021-02-09,3.77,4.03,3.77,4.03,19079,3.20482693425387,3.42584948144379,3.20482693425387,3.42584948144379,22443.592579437,0.0,1.0
2021-02-10,3.64,3.99,3.6,3.99,15968,3.09431566065891,3.39184601264534,3.06031219186046,3.39184601264534,18783.9659472955,0.0,1.0
2021-02-11,3.55,3.72,3.55,3.7,8963,3.0178078558624,3.16232259825581,3.0178078558624,3.14532086385658,10543.6301844695,0.0,1.0
2021-02-12,3.81,3.9798,3.46,3.46,366400,3.23883040305232,3.38317512810174,2.94130005106589,2.94130005106589,431014.849892852,0.0,1.0
2021-02-16,4.27,4.44,4.0227,4.2,510823,3.62987029423449,3.7743850366279,3.41964384838808,3.5703642238372,600906.928675808,0.0,1.0
2021-02-17,4.22,4.29,4.0,4.03,98456,3.58736595823643,3.64687202863372,3.40034687984496,3.42584948144379,115818.772000684,0.0,1.0
2021-02-18,3.91,4.17,3.9,4.17,52270,3.32383907504844,3.54486162223837,3.31533820784883,3.54486162223837,61487.8444429568,0.0,1.0
2021-02-19,3.9,4.07,3.81,3.85,36871,3.31533820784883,3.45985295024224,3.23883040305232,3.27283387185077,43373.2219716139,0.0,1.0
2021-02-22,4.0,4.05,3.8,3.9,32864,3.40034687984496,3.44285121584302,3.23032953585271,3.31533820784883,38659.5852261972,0.0,1.0
2021-02-23,3.93,3.93,3.72,3.91,31904,3.34084080944767,3.34084080944767,3.16232259825581,3.32383907504844,37530.2886762596,0.0,1.0
2021-02-24,4.07,4.25,3.85,3.96,74878,3.45985295024224,3.61286855983527,3.27283387185077,3.36634341104651,88082.7781939874,0.0,1.0
2021-02-25,3.97,4.24,3.8697,4.16,34199,3.37484427824612,3.60436769263565,3.28958058023401,3.53636075503875,40230.0132409542,0.0,1.0
2021-02-26,3.92,4.03,3.81,3.81,27109,3.33233994224806,3.42584948144379,3.23883040305232,3.23883040305232,31889.6876794359,0.0,1.0
2021-03-01,3.92,4.0,3.82,4.0,11709,3.33233994224806,3.40034687984496,3.24733127025193,3.40034687984496,13773.8888575202,0.0,1.0
2021-03-02,3.94,3.97,3.94,3.9503,9575,3.34934167664728,3.37484427824612,3.34934167664728,3.35809756986288,11263.5567350547,0.0,1.0
2021-03-03,3.95,3.95,3.9083,3.91,15510,3.35784254384689,3.35784254384689,3.32239392762451,3.32383907504844,18245.1973849294,0.0,1.0
2021-03-04,3.71,4.0,3.51,3.901,87487,3.1538217310562,3.40034687984496,2.98380438706395,3.31618829456879,102915.382567074,0.0,1.0
2021-03-05,3.9,3.97,3.69,3.73,35774,3.31533820784883,3.37484427824612,3.13681999665697,3.17082346545542,42082.7653931956,0.0,1.0
2021-03-08,3.9,4.0,3.82,4.0,14156,3.31533820784883,3.40034687984496,3.24733127025193,3.40034687984496,16652.4187092882,0.0,1.0
2021-03-09,3.85,3.86,3.8,3.8,2928,3.27283387185077,3.28133473905038,3.23032953585271,3.23032953585271,3444.35447730969,0.0,1.0
2021-03-10,3.89,3.94,3.85,3.85,10665,3.30683734064922,3.34934167664728,3.27283387185077,3.27283387185077,12545.778859463,0.0,1.0
2021-03-11,3.97,3.97,3.89,3.89,5867,3.37484427824612,3.37484427824612,3.30683734064922,3.30683734064922,6901.64881092074,0.0,1.0
2021-03-12,3.97,3.97,3.8951,3.9588,2993,3.37484427824612,3.37484427824612,3.31117278292102,3.36532330698255,3520.81726454505,0.0,1.0
2021-03-15,3.92,3.96,3.87,3.96,6115,3.33233994224806,3.36634341104651,3.28983560625,3.36634341104651,7193.38375298795,0.0,1.0
2021-03-16,3.87,3.97,3.87,3.9001,12788,3.28983560625,3.37484427824612,3.28983560625,3.31542321652083,15043.1711256271,0.0,1.0
2021-03-17,3.9,3.99,3.81,3.81,19763,3.31533820784883,3.39184601264534,3.23883040305232,3.23883040305232,23248.2163712676,0.0,1.0
2021-03-18,3.95,3.95,3.89,3.9311,18411,3.35784254384689,3.35784254384689,3.30683734064922,3.34177590483963,21657.7903967721,0.0,1.0
2021-03-19,4.02,4.02,3.84,3.99,25842,3.41734861424418,3.41734861424418,3.26433300465116,3.39184601264534,30399.2515036328,0.0,1.0
2021-03-22,3.86,3.978,3.86,3.978,755,3.28133473905038,3.38164497200581,3.28133473905038,3.38164497200581,888.144682503011,0.0,1.0
2021-03-23,3.84,3.85,3.8,3.8,5396,3.26433300465116,3.27283387185077,3.23032953585271,3.23032953585271,6347.5876911076,0.0,1.0
2021-03-24,3.91,3.92,3.88,3.895,8518,3.32383907504844,3.33233994224806,3.29833647344961,3.31108777424903,10020.1541795505,0.0,1.0
2021-03-25,3.97,3.98,3.91,3.9119,5930,3.37484427824612,3.38334514544573,3.32383907504844,3.32545423981637,6975.7588970104,0.0,1.0
2021-03-26,3.98,4.05,3.895,3.92,257306,3.38334514544573,3.44285121584302,3.31108777424903,3.33233994224806,302682.060498172,0.0,1.0
2021-03-29,3.97,4.03,3.82,4.03,8142,3.37484427824612,3.42584948144379,3.24733127025193,3.42584948144379,9577.84636415829,0.0,1.0
2021-03-30,3.94,4.01,3.8613,4.01,5492,3.34934167664728,3.40884774704457,3.28243985178633,3.40884774704457,6460.51734610137,0.0,1.0
2021-03-31,3.895,3.94,3.83,3.83,4183,3.31108777424903,3.34934167664728,3.25583213745155,3.25583213745155,4920.67444623853,0.0,1.0
2021-04-01,3.69,3.91,3.6,3.88,39486,3.13681999665697,3.32383907504844,3.06031219186046,3.29833647344961,46449.378719621,0.0,1.0
2021-04-05,3.75,3.8184,3.75,3.8,12327,3.18782519985465,3.24597113149999,3.18782519985465,3.23032953585271,14500.8735115425,0.0,1.0
2021-04-06,3.86,4.0001,3.675,3.81,39354,3.28133473905038,3.40043188851695,3.12406869585755,3.23883040305232,46294.1004440046,0.0,1.0
2021-04-07,3.86,3.8922,3.81,3.812,14368,3.28133473905038,3.30870753143313,3.23883040305232,3.24053057649224,16901.8050307328,0.0,1.0
2021-04-08,3.82,3.861,3.7422,3.83,9191,3.24733127025193,3.28218482577034,3.18119452343895,3.25583213745155,10811.8381150797,0.0,1.0
2021-04-09,3.81,3.8499,3.75,3.75,23211,3.23883040305232,3.27274886317877,3.18782519985465,3.18782519985465,27304.2731464601,0.0,1.0
2021-04-12,3.84,3.89,3.8092,3.8092,12550,3.26433300465116,3.30683734064922,3.23815033367635,3.23815033367635,14763.1996892884,0.0,1.0
2021-04-13,3.75,3.79,3.6,3.79,361966,3.18782519985465,3.2218286686531,3.06031219186046,3.2218286686531,425798.911452827,0.0,1.0
2021-04-14,3.84,3.9002,3.81,3.816,16815,3.26433300465116,3.31550822519282,3.23883040305232,3.24393092337209,19780.3348825008,0.0,1.0
2021-04-15,3.81,3.85,3.8079,3.85,16747,3.23883040305232,3.27283387185077,3.2370452209404,3.27283387185077,19700.3430435469,0.0,1.0
2021-04-16,3.86,3.98,3.77,3.85,56558,3.28133473905038,3.38334514544573,3.20482693425387,3.27283387185077,66532.0356993448,0.0,1.0
2021-04-19,3.95,4.0337,3.88,3.88,26204,3.35784254384689,3.42899480230765,3.29833647344961,3.29833647344961,30825.0904110052,0.0,1.0
2021-04-20,3.86,4.03,3.86,4.0,13144,3.28133473905038,3.42584948144379,3.28133473905038,3.40034687984496,15461.9519295624,0.0,1.0
2021-04-21,3.88,3.98,3.86,3.87,48721,3.29833647344961,3.38334514544573,3.28133473905038,3.28983560625,57312.9762599061,0.0,1.0
2021-04-22,3.95,3.98,3.89,3.89,28827,3.35784254384689,3.38334514544573,3.30683734064922,3.30683734064922,33910.6579635951,0.0,1.0
2021-04-23,3.94,3.98,3.81,3.9201,38936,3.34934167664728,3.38334514544573,3.23883040305232,3.33242495092005,45802.3859045526,0.0,1.0
2021-04-26,3.87,3.9597,3.87,3.885,12328,3.28983560625,3.36608838503052,3.28983560625,3.30258690704941,14502.0498621154,0.0,1.0
2021-04-27,3.95,4.0559,3.9,3.9,27919,3.35784254384689,3.44786672749079,3.31533820784883,3.31533820784883,32842.5316434458,0.0,1.0
2021-04-28,3.94,4.02,3.94,3.95,5227,3.34934167664728,3.41734861424418,3.34934167664728,3.35784254384689,6148.78444429568,0.0,1.0
2021-04-29,3.98,3.9967,3.92,3.9241,6660,3.38334514544573,3.39754159366908,3.33233994224806,3.3358252977999,7834.49481519212,0.0,1.0
2021-04-30,3.97,4.0,3.9573,3.98,9293,3.37484427824612,3.40034687984496,3.36404817690261,3.38334514544573,10931.8258735106,0.0,1.0
2021-05-03,3.96,4.0105,3.92,3.92,9680,3.36634341104651,3.40927279040455,3.33233994224806,3.33233994224806,11387.0735452041,0.0,1.0
2021-05-04,3.95,4.01,3.91,3.94,14697,3.35784254384689,3.40884774704457,3.32383907504844,3.34934167664728,17288.824369201,0.0,1.0
2021-05-05,3.94,4.01,3.93,4.01,5701,3.34934167664728,3.40884774704457,3.34084080944767,3.40884774704457,6706.37461582737,0.0,1.0
2021-05-06,3.96,3.9823,3.9,3.9,6959,3.36634341104651,3.38530034490164,3.31533820784883,3.31533820784883,8186.22363647476,0.0,1.0
2021-05-07,3.94,4.04,3.93,3.97,41435,3.34934167664728,3.43435034864341,3.34084080944767,3.37484427824612,48742.0859861089,0.0,1.0
2021-05-10,4.0,4.0301,3.98,4.0,77955,3.40034687984496,3.42593449011579,3.38334514544573,3.40034687984496,91702.4089066518,0.0,1.0
2021-05-11,3.97,4.015,3.92,3.92,12712,3.37484427824612,3.41309818064437,3.33233994224806,3.33233994224806,14953.7684820904,0.0,1.0
2021-05-12,3.99,4.03,3.97,3.97,21261,3.39184601264534,3.42584948144379,3.37484427824612,3.37484427824612,25010.3895293994,0.0,1.0
2021-05-13,3.96,4.13,3.91,3.91,57318,3.36634341104651,3.51085815343992,3.32383907504844,3.32383907504844,67426.0621347119,0.0,1.0
2021-05-14,4.03,4.0495,3.9801,3.9997,34680,3.42584948144379,3.44242617248304,3.38343015411773,3.40009185382897,40795.8378664959,0.0,1.0
2021-05-17,4.07,4.15,4.01,4.04,51224,3.45985295024224,3.52785988783914,3.40884774704457,3.43435034864341,60257.3817437539,0.0,1.0
2021-05-18,4.0,4.1398,3.99,4.1398,44928,3.40034687984496,3.51918900329554,3.39184601264534,3.51918900329554,52851.0785370797,0.0,1.0
2021-05-19,3.99,4.01,3.93,3.93,22757,3.39184601264534,3.40884774704457,3.34084080944767,3.34084080944767,26770.2099863855,0.0,1.0
2021-05-20,4.0,4.03,3.94,3.94,54367,3.40034687984496,3.42584948144379,3.34934167664728,3.34934167664728,63954.6515942266,0.0,1.0
2021-05-21,4.0,4.02,3.97,4.0,52940,3.40034687984496,3.41734861424418,3.37484427824612,3.40034687984496,62275.9993267673,0.0,1.0
2021-05-24,4.0,4.07,3.98,4.0,34301,3.40034687984496,3.45985295024224,3.38334514544573,3.40034687984496,40350.0009993851,0.0,1.0
2021-05-25,3.99,4.08,3.9705,4.01,38073,3.39184601264534,3.46835381744186,3.3752693216061,3.40884774704457,44787.1953601816,0.0,1.0
2021-05-26,3.99,4.1296,3.95,4.0,36071,3.39184601264534,3.51051811875193,3.35784254384689,3.40034687984496,42432.1415133326,0.0,1.0
2021-05-27,3.98,4.0436,3.98,4.02,35946,3.38334514544573,3.43741066083527,3.38334514544573,3.41734861424418,42285.0976917261,0.0,1.0
2021-05-28,4.08,4.08,3.97,3.97,16843,3.46835381744186,3.46835381744186,3.37484427824612,3.37484427824612,19813.2726985406,0.0,1.0
2021-06-01,4.2,4.24,3.92,4.1,47298,3.5703642238372,3.60436769263565,3.33233994224806,3.48535555184108,55639.0293947383,0.0,1.0
2021-06-02,4.16,4.24,4.13,4.24,4061,3.53636075503875,3.60436769263565,3.51085815343992,3.60436769263565,4777.15967635063,0.0,1.0
2021-06-03,4.14,4.185,4.1001,4.12,20997,3.51935902063953,3.55761292303778,3.48544056051308,3.5023572862403,24699.8329781665,0.0,1.0
2021-06-04,4.14,4.1799,4.1,4.15,11835,3.51935902063953,3.55327748076598,3.48535555184108,3.52785988783914,13922.1090296995,0.0,1.0
2021-06-07,4.115,4.19,4.03,4.19,18643,3.4981068526405,3.56186335663759,3.42584948144379,3.56186335663759,21930.7037296737,0.0,1.0
2021-06-08,4.12,4.18,4.07,4.16,33253,3.5023572862403,3.55336248943798,3.45985295024224,3.53636075503875,39117.1855990366,0.0,1.0
2021-06-09,4.13,4.18,4.12,4.12,11050,3.51085815343992,3.55336248943798,3.5023572862403,3.5023572862403,12998.6738300109,0.0,1.0
2021-06-10,4.13,4.175,4.1079,4.12,5529,3.51085815343992,3.54911205583817,3.49207123692877,3.5023572862403,6504.04231729687,0.0,1.0
2021-06-11,4.25,4.25,4.13,4.18,33874,3.61286855983527,3.61286855983527,3.51085815343992,3.55336248943798,39847.6993047774,0.0,1.0
2021-06-14,4.34,4.45,4.25,4.25,25452,3.68937636463178,3.78288590382751,3.61286855983527,3.61286855983527,29940.4747802207,0.0,1.0
2021-06-15,4.38,4.45,4.31,4.38,23249,3.72337983343023,3.78288590382751,3.66387376303294,3.72337983343023,27348.9744682284,0.0,1.0
2021-06-16,4.46,4.74,4.4103,4.4103,134369,3.79138677102713,4.02941105261627,3.74913746104505,3.74913746104505,158065.050123506,0.0,1.0
2021-06-17,4.48,4.74,4.45,4.52,28643,3.80838850542635,4.02941105261627,3.78288590382751,3.8423919742248,33694.2094581904,0.0,1.0
2021-06-18,4.61,4.62,4.25,4.35,37460,3.91889977902131,3.92740064622092,3.61286855983527,3.69787723183139,44066.0924590236,0.0,1.0
2021-06-21,4.79,5.11,4.6973,4.75,142419,4.07191538861434,4.34394313900193,3.99311234967393,4.03791191981589,167534.672234962,0.0,1.0
2021-06-22,4.66,4.95,4.51,4.87,84855,3.96140411501937,4.20792926380813,3.83389110702519,4.13992232621123,99819.2278593285,0.0,1.0
2021-06-23,4.8,4.8999,4.64,4.64,39403,4.08041625581395,4.16533991913807,3.94440238062015,3.94440238062015,46351.7416220743,0.0,1.0
2021-06-24,4.85,4.89,4.8,4.89,26849,4.12292059181201,4.15692406061046,4.08041625581395,4.15692406061046,31583.8365304945,0.0,1.0
2021-06-25,4.66,4.9,4.53,4.83,99778,3.96140411501937,4.16542492781007,3.85089284142441,4.10591885741278,117373.907457994,0.0,1.0
2021-06-28,4.715,4.83,4.62,4.62,34600,4.00815888461724,4.10591885741278,3.92740064622092,3.92740064622092,40701.7298206678,0.0,1.0
2021-06-29,4.8,4.87,4.705,4.705,23087,4.08041625581395,4.13992232621123,3.99965801741763,3.99965801741763,27158.4056754265,0.0,1.0
2021-06-30,5.0,5.05,4.78,4.8199,182920,4.2504335998062,4.29293793580426,4.06341452141472,4.09733298154118,215178.046786027,0.0,1.0
2021-07-01,5.02,5.05,4.985,5.03,74274,4.26743533420542,4.29293793580426,4.23768229900678,4.27593620140503,87372.2624479849,0.0,1.0
2021-07-02,5.05,5.05,4.9,4.9,78152,4.29293793580426,4.29293793580426,4.16542492781007,4.16542492781007,91934.1499695036,0.0,1.0
2021-07-06,5.1,5.15,5.02,5.15,85004,4.33544227180232,4.37794660780038,4.26743533420542,4.37794660780038,99994.5040946833,0.0,1.0
2021-07-07,5.094,5.114,5.0663,5.1,43807,4.33034175148255,4.34734348588178,4.30679434933962,4.33544227180232,51532.3895449131,0.0,1.0
2021-07-08,5.1,5.1,5.0,5.1,49132,4.33544227180232,4.33544227180232,4.2504335998062,4.33544227180232,57796.4563453482,0.0,1.0
2021-07-09,5.09,5.14,5.0478,5.14,29991,4.32694140460271,4.36944574060077,4.29106774502034,4.36944574060077,35279.9300303944,0.0,1.0
2021-07-12,5.09,5.1,4.9201,5.1,71335,4.32694140460271,4.33544227180232,4.18251167088129,4.33544227180232,83914.9681143737,0.0,1.0
2021-07-13,5.1,5.14,5.0,5.1,15155,4.33544227180232,4.36944574060077,4.2504335998062,4.33544227180232,17827.592931567,0.0,1.0
2021-07-14,5.16,5.28,5.08,5.08,74649,4.38644747499999,4.48845788139534,4.31844053740309,4.31844053740309,87813.3939128043,0.0,1.0
2021-07-15,5.07,5.185,5.0201,5.17,44285,4.30993967020348,4.40769964299902,4.26752034287742,4.39494834219961,52094.6851187362,0.0,1.0
2021-07-16,5.11,5.16,4.8401,5.07,75200,4.34394313900193,4.38644747499999,4.11450473328439,4.30993967020348,88461.5630784455,0.0,1.0
2021-07-19,5.15,5.15,5.05,5.05,60474,4.37794660780038,4.37794660780038,4.29293793580426,4.29293793580426,71138.6245426319,0.0,1.0
2021-07-20,5.07,5.205,5.07,5.17,54834,4.30993967020348,4.42470137739825,4.30993967020348,4.39494834219961,64504.0073117485,0.0,1.0
2021-07-21,5.13,5.15,5.07,5.07,25186,4.36094487340116,4.37794660780038,4.30993967020348,4.30993967020348,29627.5655278421,0.0,1.0
2021-07-22,5.15,5.1537,5.12,5.12,48146,4.37794660780038,4.38109192866424,4.35244400620154,4.35244400620154,56636.5746805165,0.0,1.0
2021-07-23,5.12,5.16,5.07,5.16,25082,4.35244400620154,4.38644747499999,4.30993967020348,4.38644747499999,29505.2250682656,0.0,1.0
2021-07-26,5.03,5.13,5.03,5.11,40209,4.27593620140503,4.36094487340116,4.27593620140503,4.34394313900193,47299.8801837928,0.0,1.0
2021-07-27,5.07,5.07,4.8937,5.0,19683,4.30993967020348,4.30993967020348,4.16006938147432,4.2504335998062,23154.1083254394,0.0,1.0
2021-07-28,4.9722,5.09,4.93,4.98,36498,4.22680118899127,4.32694140460271,4.19092752940891,4.23343186540697,42934.4432079402,0.0,1.0
2021-07-29,5.11,5.19,4.965,4.965,20608,4.34394313900193,4.41195007659883,4.22068056460755,4.22068056460755,24242.2326053272,0.0,1.0
2021-07-30,5.07,5.14,5.06,5.06,8926,4.30993967020348,4.36944574060077,4.30143880300387,4.30143880300387,10500.105213274,0.0,1.0
2021-08-02,4.93,5.12,4.9,5.02,38015,4.19092752940891,4.35244400620154,4.16542492781007,4.26743533420542,44718.9670269562,0.0,1.0
2021-08-03,5.04,5.04,4.78,4.95,45394,4.28443706860464,4.28443706860464,4.06341452141472,4.20792926380813,53399.2579040287,0.0,1.0
2021-08-04,4.95,5.0,4.94,5.0,12027,4.20792926380813,4.2504335998062,4.19942839660852,4.2504335998062,14147.968339687,0.0,1.0
2021-08-05,5.03,5.13,4.94,4.95,56824,4.27593620140503,4.36094487340116,4.19942839660852,4.20792926380813,66844.9449517233,0.0,1.0
2021-08-06,5.04,5.075,4.96,4.9878,29763,4.28443706860464,4.31419010380329,4.21643013100774,4.24006254182267,35011.7220997843,0.0,1.0
2021-08-09,4.76,5.05,4.61,4.94,72041,4.0464127870155,4.29293793580426,3.91889977902131,4.19942839660852,84745.4716188071,0.0,1.0
2021-08-10,4.86,4.93,4.7,4.75,40579,4.13142145901162,4.19092752940891,3.99540758381782,4.03791191981589,47735.1298957479,0.0,1.0
2021-08-11,5.2,5.2,4.96,5.0,65569,4.42045094379844,4.42045094379844,4.21643013100774,4.2504335998062,77132.1307113111,0.0,1.0
2021-08-12,5.19,5.2,5.1,5.2,39401,4.41195007659883,4.42045094379844,4.33544227180232,4.42045094379844,46349.3889209286,0.0,1.0
2021-08-13,5.04,5.13,5.04,5.13,37736,4.28443706860464,4.36094487340116,4.28443706860464,4.36094487340116,44390.7652171306,0.0,1.0
2021-08-16,4.81,4.96,4.77,4.96,58588,4.08891712301356,4.21643013100774,4.05491365421511,4.21643013100774,68920.0273622336,0.0,1.0
2021-08-17,4.805,4.92,4.77,4.77,23053,4.08466668941375,4.1824266622093,4.05491365421511,4.05491365421511,27118.4097559495,0.0,1.0
2021-08-18,4.93,4.9319,4.75,4.8,44591,4.19092752940891,4.19254269417683,4.03791191981589,4.08041625581395,52454.6483940288,0.0,1.0
2021-08-19,4.71,4.9135,4.7,4.85,27135,4.00390845101744,4.17690109852955,3.99540758381782,4.12292059181201,31920.27279433,0.0,1.0
2021-08-20,4.73,4.7484,4.7,4.71,26035,4.02091018541666,4.03655178106395,3.99540758381782,4.00390845101744,30626.2871641932,0.0,1.0
2021-08-23,4.82,4.9,4.7,4.7,21697,4.09741799021317,4.16542492781007,3.99540758381782,3.99540758381782,25523.2783791627,0.0,1.0
2021-08-24,5.08,5.1773,4.89,4.899,16722,4.31844053740309,4.40115397525532,4.15692406061046,4.16457484109011,19670.9342792256,0.0,1.0
2021-08-25,5.04,5.13,5.04,5.05,16115,4.28443706860464,4.36094487340116,4.28443706860464,4.29293793580426,18956.8894815047,0.0,1.0
2021-08-26,5.1,5.101,5.03,5.0353,26563,4.33544227180232,4.33629235852228,4.27593620140503,4.28044166102083,31247.4002666589,0.0,1.0
2021-08-27,5.1,5.1501,5.09,5.13,25173,4.33544227180232,4.37803161647238,4.32694140460271,4.36094487340116,29612.2729703951,0.0,1.0
2021-08-30,5.08,5.135,5.08,5.125,4767,4.31844053740309,4.36519530700096,4.31844053740309,4.35669443980135,5607.66318078391,0.0,1.0
2021-08-31,5.11,5.2,5.04,5.0706,14276,4.34394313900193,4.42045094379844,4.28443706860464,4.31044972223546,16793.5807780304,0.0,1.0
2021-09-01,5.1,5.18,5.0,5.147,11415,4.33544227180232,4.40344920939922,4.2504335998062,4.3753963476405,13428.0417891018,0.0,1.0
2021-09-02,5.01,5.14,4.9911,5.14,18830,4.25893446700581,4.36944574060077,4.24286782799854,4.36944574060077,22150.6812867969,0.0,1.0
2021-09-03,4.96,5.0847,4.86,5.0025,23289,4.21643013100774,4.32243594498691,4.13142145901162,4.2525588166061,27396.0284911426,0.0,1.0
2021-09-07,5.09,5.18,5.01,5.01,18322,4.32694140460271,4.40344920939922,4.25893446700581,4.25893446700581,21553.0951957883,0.0,1.0
2021-09-08,5.1,5.1342,4.99,5.04,20818,4.33544227180232,4.36451523762499,4.24193273260658,4.28443706860464,24489.266225626,0.0,1.0
2021-09-09,5.2,5.2,5.0998,5.12,71470,4.42045094379844,4.42045094379844,4.33527225445833,4.35244400620154,84073.7754417088,0.0,1.0
2021-09-10,5.2,5.2,5.18,5.2,11466,4.42045094379844,4.42045094379844,4.40344920939922,4.42045094379844,13488.0356683172,0.0,1.0
2021-09-13,5.18,5.2,5.065,5.1,18247,4.40344920939922,4.42045094379844,4.30568923660368,4.33544227180232,21464.8689028244,0.0,1.0
2021-09-14,5.19,5.2,5.185,5.2,28653,4.41195007659883,4.42045094379844,4.40769964299902,4.42045094379844,33705.9729639189,0.0,1.0
2021-09-15,5.18,5.2,5.1201,5.19,42926,4.40344920939922,4.42045094379844,4.35252901487354,4.41195007659883,50496.0246902307,0.0,1.0
2021-09-16,5.0,5.2,4.86,5.15,55960,4.2504335998062,4.42045094379844,4.13142145901162,4.37794660780038,65828.5780567793,0.0,1.0
2021-09-17,5.15,5.2,4.8793,5.04,146034,4.37794660780038,4.42045094379844,4.14782813270687,4.28443706860464,171787.179555821,0.0,1.0
2021-09-20,5.17,5.2,4.91,5.07,12450,4.39494834219961,4.42045094379844,4.17392579500968,4.30993967020348,14645.5646320033,0.0,1.0
2021-09-21,5.15,5.2,5.14,5.14,32488,4.37794660780038,4.42045094379844,4.36944574060077,4.36944574060077,38217.277410805,0.0,1.0
2021-09-22,5.19,5.2,5.08,5.08,3403,4.41195007659883,4.42045094379844,4.31844053740309,4.31844053740309,4003.12099941423,0.0,1.0
2021-09-23,5.2,5.2,5.1001,5.16,12688,4.42045094379844,4.42045094379844,4.33552728047432,4.38644747499999,14925.536068342,0.0,1.0
2021-09-24,5.42,5.45,5.1,5.21,132534,4.60747002218991,4.63297262378875,4.33544227180232,4.42895181099806,155906.446822323,0.0,1.0
2021-09-27,5.43,5.5,5.42,5.5,34726,4.61597088938953,4.67547695978681,4.60747002218991,4.67547695978681,40849.949992847,0.0,1.0
2021-09-28,5.39,5.5,5.13,5.5,37048,4.58196742059108,4.67547695978681,4.36094487340116,4.67547695978681,43581.4360230086,0.0,1.0
2021-09-29,5.44,5.45,5.373,5.45,12571,4.62447175658914,4.63297262378875,4.56751594635174,4.63297262378875,14787.9030513183,0.0,1.0
2021-09-30,6.44,6.52,5.47,5.5,232010,5.47455847655038,5.54256541414728,4.64997435818798,4.67547695978681,272925.096407316,0.0,1.0
2021-10-01,6.1,6.8,6.06,6.75,271821,5.18552899176356,5.78058969573642,5.15152552296511,5.73808535973836,319756.789063113,0.0,1.0
2021-10-04,5.7,6.0114,5.5,5.8,117224,4.84549430377906,5.11021130837499,4.67547695978681,4.93050297577519,137896.519551964,0.0,1.0
2021-10-05,5.78,6.0,5.611,5.79,100497,4.91350124137596,5.10052031976743,4.76983658570251,4.92200210857557,118219.703519874,0.0,1.0
2021-10-06,5.8,5.93,5.661,5.79,46297,4.93050297577519,5.04101424937015,4.81234092170057,4.92200210857557,54461.5024713137,0.0,1.0
2021-10-07,5.76,5.81,5.75,5.8,25128,4.89649950697674,4.9390038429748,4.88799863977712,4.93050297577519,29559.3371946167,0.0,1.0
2021-10-08,5.8,6.106,5.76,5.7618,39535,4.93050297577519,5.19062951208333,4.89649950697674,4.89802966307267,46507.0198976907,0.0,1.0
2021-10-11,5.78,5.85,5.73,5.8,31818,4.91350124137596,4.97300731177325,4.8709969053779,4.93050297577519,37429.1225269944,0.0,1.0
2021-10-12,5.8,5.8946,5.76,5.78,13851,4.93050297577519,5.01092117948352,4.89649950697674,4.91350124137596,16293.6317845685,0.0,1.0
2021-10-13,5.74,5.9499,5.74,5.8,12659,4.87949777257751,5.05793097509738,4.87949777257751,4.93050297577519,14891.4219017293,0.0,1.0
2021-10-14,5.79,5.8,5.7239,5.79,14688,4.92200210857557,4.93050297577519,4.86581137638614,4.92200210857557,17278.2372140453,0.0,1.0
2021-10-15,5.62,5.8,5.6,5.78,20586,4.77748736618216,4.93050297577519,4.76048563178294,4.91350124137596,24216.3528927245,0.0,1.0
2021-10-18,5.56,5.8,5.53,5.68,23912,4.72648216298449,4.93050297577519,4.70097956138565,4.82849256937984,28128.8948980291,0.0,1.0
2021-10-19,5.64,5.74,5.5401,5.565,26296,4.79448910058139,4.87949777257751,4.70956543725726,4.7307325965843,30933.3146637075,0.0,1.0
2021-10-20,5.76,5.76,5.59,5.66,4272,4.89649950697674,4.89649950697674,4.75198476458333,4.81149083498061,5025.36964722233,0.0,1.0
2021-10-21,5.67,5.78,5.6017,5.77,9145,4.81999170218022,4.91350124137596,4.76193077920687,4.90500037417635,10757.7259887285,0.0,1.0
2021-10-22,5.56,5.75,5.5,5.67,20501,4.72648216298449,4.88799863977712,4.67547695978681,4.81999170218022,24116.3630940321,0.0,1.0
2021-10-25,5.5,5.71,5.5,5.5,33039,4.67547695978681,4.85399517097868,4.67547695978681,4.67547695978681,38865.4465764463,0.0,1.0
2021-10-26,5.6,5.6899,5.5127,5.53,36807,4.76048563178294,4.83690842790745,4.68627306113032,4.70097956138565,43297.9355349514,0.0,1.0
2021-10-27,5.57,5.65,5.5,5.55,20432,4.7349830301841,4.802989967781,4.67547695978681,4.71798129578488,24035.1949045053,0.0,1.0
2021-10-28,5.54,5.6934,5.425,5.58,27328,4.70948042858526,4.83988373142732,4.61172045578972,4.74348389738371,32147.3084548904,0.0,1.0
2021-10-29,5.43,5.66,5.43,5.51,11861,4.61597088938953,4.81149083498061,4.61597088938953,4.68397782698643,13952.6941445936,0.0,1.0
2021-11-01,5.63,5.68,5.58,5.68,11971,4.78598823338178,4.82849256937984,4.74348389738371,4.82849256937984,14082.0927076073,0.0,1.0
2021-11-02,5.5,5.7081,5.41,5.67,35404,4.67547695978681,4.85238000621075,4.5989691549903,4.81999170218022,41647.5156812405,0.0,1.0
2021-11-03,5.6,5.655,5.426,5.43,12089,4.76048563178294,4.80724040138081,4.61257054250968,4.61597088938953,14220.9020752038,0.0,1.0
2021-11-04,5.57,5.7,5.5443,5.6,9774,4.7349830301841,4.84549430377906,4.7131358014811,4.76048563178294,11497.6504990522,0.0,1.0
2021-11-05,5.65,5.7,5.6,5.65,10161,4.802989967781,4.84549430377906,4.76048563178294,4.802989967781,11952.8981707458,0.0,1.0
2021-11-08,5.75,5.8,5.65,5.65,45181,4.88799863977712,4.93050297577519,4.802989967781,4.802989967781,53148.6952320113,0.0,1.0
2021-11-09,5.74,5.7883,5.64,5.64,13409,4.87949777257751,4.92055696115164,4.79448910058139,4.79448910058139,15773.684831368,0.0,1.0
2021-11-10,5.62,5.83,5.62,5.74,14109,4.77748736618216,4.95600557737402,4.77748736618216,4.87949777257751,16597.1302323642,0.0,1.0
2021-11-11,5.58,5.73,5.545,5.61,6007,4.74348389738371,4.8709969053779,4.71373086218507,4.76898649898255,7066.33789111998,0.0,1.0
2021-11-12,5.57,5.59,5.55,5.552,7261,4.7349830301841,4.75198476458333,4.71798129578488,4.7196814692248,8541.48150947597,0.0,1.0
2021-11-15,5.28,5.6461,5.26,5.5,38797,4.48845788139534,4.79967462957315,4.47145614699612,4.67547695978681,45638.8731749262,0.0,1.0
2021-11-16,5.36,5.36,5.26,5.32,16738,4.55646481899224,4.55646481899224,4.47145614699612,4.52246135019379,19689.7558883912,0.0,1.0
2021-11-17,5.23,5.32,5.14,5.26,28233,4.44595354539728,4.52246135019379,4.36944574060077,4.47145614699612,33211.9057233212,0.0,1.0
2021-11-18,5.2,5.28,5.15,5.2192,15265,4.42045094379844,4.48845788139534,4.37794660780038,4.4367726088217,17956.9914945807,0.0,1.0
2021-11-19,5.18,5.19,5.13,5.158,10554,4.40344920939922,4.41195007659883,4.36094487340116,4.38474730156007,12415.2039458765,0.0,1.0
2021-11-22,5.1,5.16,5.07,5.15,21616,4.33544227180232,4.38644747499999,4.30993967020348,4.37794660780038,25427.9939827617,0.0,1.0
2021-11-23,5.08,5.14,5.01,5.11,40048,4.31844053740309,4.36944574060077,4.25893446700581,4.34394313900193,47110.4877415637,0.0,1.0
2021-11-24,5.15,5.15,5.1201,5.14,5263,4.37794660780038,4.37794660780038,4.35252901487354,4.36944574060077,6191.13306491834,0.0,1.0
2021-11-26,5.3,5.3,5.1206,5.21,3698,4.50545961579457,4.50545961579457,4.35295405823352,4.42895181099806,4350.14441840547,0.0,1.0
2021-11-29,5.34,5.4,5.12,5.24,28762,4.53946308459302,4.59046828779069,4.35244400620154,4.45445441259689,33834.1951763597,0.0,1.0
2021-11-30,5.49,5.5,5.38,5.4,29983,4.6669760925872,4.67547695978681,4.57346655339147,4.59046828779069,35270.5192258116,0.0,1.0
2021-12-01,5.33,5.5,5.3,5.5,41524,4.5309622173934,4.67547695978681,4.50545961579457,4.67547695978681,48846.7811870928,0.0,1.0
2021-12-02,5.41,5.5,5.33,5.45,52723,4.5989691549903,4.67547695978681,4.5309622173934,4.63297262378875,62020.7312524586,0.0,1.0
2021-12-03,5.38,5.49,5.2708,5.44,24339,4.57346655339147,4.6669760925872,4.4806370835717,4.62447175658914,28631.1965926367,0.0,1.0
2021-12-06,5.27,5.4,5.17,5.33,16553,4.47995701419573,4.59046828779069,4.39494834219961,4.5309622173934,19472.1310324137,0.0,1.0
2021-12-07,5.49,5.49,5.31,5.41,12276,4.6669760925872,4.6669760925872,4.51396048299418,4.5989691549903,14440.8796323271,0.0,1.0
2021-12-08,5.53,5.58,5.46,5.56,6668,4.70097956138565,4.74348389738371,4.64147349098837,4.72648216298449,7843.90561977493,0.0,1.0
2021-12-09,5.41,5.53,5.33,5.53,9896,4.5989691549903,4.70097956138565,4.5309622173934,4.70097956138565,11641.1652689401,0.0,1.0
2021-12-10,5.5,5.6999,5.4101,5.67,8249,4.67547695978681,4.84540929510707,4.5990541636623,4.81999170218022,9703.71587545343,0.0,1.0
2021-12-13,5.42,5.67,5.4113,5.53,12793,4.60747002218991,4.81999170218022,4.60007426772625,4.70097956138565,15049.0528784914,0.0,1.0
2021-12-14,5.33,5.39,5.3177,5.37,8880,4.5309622173934,4.58196742059108,4.52050615073788,4.56496568619185,10445.9930869228,0.0,1.0
2021-12-15,5.33,5.4,5.31,5.3169,6980,4.5309622173934,4.59046828779069,4.51396048299418,4.51982608136191,8210.92699850466,0.0,1.0
2021-12-16,5.31,5.41,5.31,5.39,4629,4.51396048299418,4.5989691549903,4.51396048299418,4.58196742059108,5445.32680173038,0.0,1.0
2021-12-17,5.39,5.45,5.31,5.31,9556,4.58196742059108,4.63297262378875,4.51396048299418,4.51396048299418,11241.2060741705,0.0,1.0
2021-12-20,5.22,5.38,5.22,5.32,17444,4.43745267819767,4.57346655339147,4.43745267819767,4.52246135019379,20520.2593928245,0.0,1.0
2021-12-21,5.16,5.45,5.06,5.45,33106,4.38644747499999,4.63297262378875,4.30143880300387,4.63297262378875,38944.2620648274,0.0,1.0
2021-12-22,5.15,5.45,5.1013,5.45,11763,4.37794660780038,4.63297262378875,4.33654738453827,4.63297262378875,13837.4117884542,0.0,1.0
2021-12-23,5.27,5.278,5.12,5.12,3607,4.47995701419573,4.48675770795542,4.35244400620154,4.35244400620154,4243.09651627597,0.0,1.0
2021-12-27,5.15,5.36,5.15,5.3,9038,4.37794660780038,4.55646481899224,4.37794660780038,4.50545961579457,10631.8564774334,0.0,1.0
2021-12-28,5.6999,5.75,5.15,5.15,64525,4.84540929510707,4.88799863977712,4.37794660780038,4.37794660780038,75904.0207132539,0.0,1.0
2021-12-29,5.59,5.77,5.5597,5.77,15486,4.75198476458333,4.90500037417635,4.7262271369685,4.90500037417635,18216.9649711809,0.0,1.0
2021-12-30,5.66,5.66,5.62,5.66,5568,4.81149083498061,4.81149083498061,4.77748736618216,4.81149083498061,6549.9199896381,0.0,1.0
2021-12-31,5.68,5.68,5.54,5.625,15297,4.82849256937984,4.82849256937984,4.70948042858526,4.78173779978197,17994.634712912,0.0,1.0
2022-01-03,5.75,5.75,5.5806,5.5806,14450,4.88799863977712,4.88799863977712,4.74399394941569,4.74399394941569,16998.2657777066,0.0,1.0
2022-01-04,5.61,5.75,5.6,5.71,12334,4.76898649898255,4.88799863977712,4.76048563178294,4.85399517097868,14509.1079655525,0.0,1.0
2022-01-05,5.624,5.75,5.61,5.665,14074,4.78088771306201,4.88799863977712,4.76898649898255,4.81574126858042,16555.9579623144,0.0,1.0
2022-01-06,5.61,5.69,5.61,5.62,5439,4.76898649898255,4.83699343657945,4.76898649898255,4.77748736618216,6398.17076574023,0.0,1.0
2022-01-07,5.66,5.72,5.6101,5.72,2854,4.81149083498061,4.86249603817829,4.76907150765455,4.86249603817829,3357.30453491867,0.0,1.0
2022-01-10,5.72,5.72,5.51,5.63,33005,4.86249603817829,4.86249603817829,4.68397782698643,4.78598823338178,38825.4506569693,0.0,1.0
2022-01-11,5.72,5.75,5.66,5.75,31491,4.86249603817829,4.88799863977712,4.81149083498061,4.88799863977712,37044.4558896719,0.0,1.0
2022-01-12,5.66,5.8,5.66,5.75,40737,4.81149083498061,4.93050297577519,4.81149083498061,4.88799863977712,47920.9932862585,0.0,1.0
2022-01-13,5.7354,5.74,5.7,5.74,7295,4.87558737366569,4.87949777257751,4.84549430377906,4.87949777257751,8581.47742895293,0.0,1.0
2022-01-14,5.674,5.8,5.674,5.8,3366,4.82339204906007,4.93050297577519,4.82339204906007,4.93050297577519,3959.59602821872,0.0,1.0
2022-01-18,5.77,5.8,5.75,5.75,74932,4.90500037417635,4.93050297577519,4.88799863977712,4.88799863977712,88146.3011249213,0.0,1.0
2022-01-19,5.72,5.8,5.67,5.8,24654,4.86249603817829,4.93050297577519,4.81999170218022,4.93050297577519,29001.747023085,0.0,1.0
2022-01-20,5.6798,5.8,5.67,5.8,13422,4.82832255203585,4.93050297577519,4.81999170218022,4.93050297577519,15788.9773888151,0.0,1.0
2022-01-21,5.59,5.6601,5.5801,5.6601,11826,4.75198476458333,4.81157584365261,4.74356890605571,4.81157584365261,13911.5218745438,0.0,1.0
2022-01-24,5.14,5.53,5.07,5.36,28778,4.36944574060077,4.70097956138565,4.30993967020348,4.55646481899224,33853.0167855253,0.0,1.0
2022-01-25,5.54,5.6799,5.04,5.17,18249,4.70948042858526,4.82840756070784,4.28443706860464,4.39494834219961,21467.2216039701,0.0,1.0
2022-01-26,5.45,5.54,5.42,5.54,9595,4.63297262378875,4.70948042858526,4.60747002218991,4.70948042858526,11287.0837465118,0.0,1.0
2022-01-27,5.415,5.4738,5.325,5.325,3983,4.60321958859011,4.65320468772383,4.5267117837936,4.5267117837936,4685.4043316682,0.0,1.0
2022-01-28,5.46,5.48,5.35,5.35,4899,4.64147349098837,4.65847522538759,4.54796395179263,4.54796395179263,5762.94145640032,0.0,1.0
2022-01-31,5.55,5.55,5.44,5.45,30852,4.71798129578488,4.71798129578488,4.62447175658914,4.63297262378875,36292.7678736197,0.0,1.0
2022-02-01,5.8,5.8,5.37,5.38,68265,4.93050297577519,4.93050297577519,4.56496568619185,4.57346655339147,80303.5718557191,0.0,1.0
2022-02-02,5.8,6.066,5.76,5.86,39721,4.93050297577519,5.15662604328488,4.89649950697674,4.98150817897286,46725.8211042411,0.0,1.0
2022-02-03,5.56,5.785,5.3,5.7,27258,4.72648216298449,4.91775167497577,4.50545961579457,4.84549430377906,32064.9639147908,0.0,1.0
2022-02-04,5.69,5.7,5.58,5.58,4004,4.83699343657945,4.84549430377906,4.74348389738371,4.74348389738371,4710.10769369808,0.0,1.0
2022-02-07,5.77,5.77,5.7,5.7,22251,4.90500037417635,4.90500037417635,4.84549430377906,4.84549430377906,26174.9765965225,0.0,1.0
2022-02-08,5.56,5.7,5.5338,5.68,9546,4.72648216298449,4.84549430377906,4.7042098909215,4.82849256937984,11229.442568442,0.0,1.0
2022-02-09,5.68,5.688,5.57,5.688,4812,4.82849256937984,4.83529326313953,4.7349830301841,4.83529326313953,5660.59895656223,0.0,1.0
2022-02-10,5.79,5.8,5.7,5.7,4937,4.92200210857557,4.93050297577519,4.84549430377906,4.84549430377906,5807.6427781687,0.0,1.0
2022-02-11,5.8,5.8,5.6238,5.8,14504,4.93050297577519,4.93050297577519,4.78071769571802,4.93050297577519,17061.7887086406,0.0,1.0
2022-02-14,5.65,5.8,5.6,5.782,6547,4.802989967781,4.93050297577519,4.76048563178294,4.91520141481588,7701.56720045988,0.0,1.0
2022-02-15,5.75,5.8,5.65,5.65,4930,4.88799863977712,4.93050297577519,4.802989967781,4.802989967781,5799.40832415874,0.0,1.0
2022-02-16,5.8,5.8,5.65,5.67,6212,4.93050297577519,4.93050297577519,4.802989967781,4.81999170218022,7307.48975855456,0.0,1.0
2022-02-17,5.75,5.86,5.75,5.86,8483,4.88799863977712,4.98150817897286,4.88799863977712,4.98150817897286,9978.98190950072,0.0,1.0
2022-02-18,5.7799,5.8,5.74,5.79,6805,4.91341623270397,4.93050297577519,4.87949777257751,4.92200210857557,8005.0656482556,0.0,1.0
2022-02-22,5.63,5.79,5.56,5.79,8260,4.78598823338178,4.92200210857557,4.72648216298449,4.92200210857557,9716.65573175478,0.0,1.0
2022-02-23,5.685,5.76,5.591,5.68,15813,4.83274300297964,4.89649950697674,4.75283485130329,4.82849256937984,18601.6316085035,0.0,1.0
2022-02-24,5.875,6.1,5.61,5.61,57682,4.99425947977228,5.18552899176356,4.76898649898255,4.76898649898255,67854.25374323,0.0,1.0
2022-02-25,5.88,5.99,5.82,5.91,16504,4.99850991337208,5.09201945256782,4.94750471017441,5.02401251497092,19414.489854344,0.0,1.0
2022-02-28,6.04,6.05,5.8,5.8,21552,5.13452378856588,5.1430246557655,4.93050297577519,4.93050297577519,25352.7075460992,0.0,1.0
2022-03-01,5.98,6.05,5.96,6.05,36324,5.08351858536821,5.1430246557655,5.06651685096898,5.1430246557655,42729.758208264,0.0,1.0
2022-03-02,5.99,6.05,5.9654,6.0,28922,5.09201945256782,5.1430246557655,5.07110731925678,5.10052031976743,34022.411268016,0.0,1.0
2022-03-03,5.99,6.08,5.99,6.0,30965,5.09201945256782,5.16852725736433,5.09201945256782,5.10052031976743,36425.695488352,0.0,1.0
2022-03-04,5.96,6.12,5.81,5.99,82308,5.06651685096898,5.20253072616278,4.9390038429748,5.09201945256782,96823.0629502753,0.0,1.0
2022-03-07,6.02,6.25,5.95,6.1,374786,5.17065247416424,5.36820231952267,5.11052860818558,5.23936546385413,436349.518996572,0.0625,1.0
2022-03-08,6.25,6.93,6.11,6.38,310343,5.36820231952267,5.95226273188674,5.24795458756536,5.47986092776874,361320.910530151,0.0,1.0
2022-03-09,5.85,6.345,5.76,6.28,85472,5.02463737107322,5.44979899477942,4.94733525767209,5.39396969065638,99511.8976900818,0.0,1.0
2022-03-10,6.01,6.15,5.9,5.9,68077,5.162063350453,5.28231108241031,5.0675829896294,5.0675829896294,79259.5406571474,0.0,1.0
2022-03-11,6.0,6.1578,5.9,6.01,31297,5.15347422674176,5.28901059890507,5.0675829896294,5.162063350453,36437.9429755533,0.0,1.0
2022-03-14,5.7,6.01,5.38,6.01,93364,4.89580051540468,5.162063350453,4.62094855664512,5.162063350453,108700.262260586,0.0,1.0
2022-03-15,5.53,5.69,5.43,5.69,20196,4.74978541231366,4.88721139169344,4.6638941752013,4.88721139169344,23513.4580418019,0.0,1.0
2022-03-16,5.58,5.831,5.57,5.59,14290,4.79273103086984,5.00831803602187,4.78414190715861,4.80132015458108,16637.3200345291,0.0,1.0
2022-03-17,5.7,5.83,5.66,5.69,48201,4.89580051540468,5.00745912365075,4.86144402055973,4.88721139169344,56118.646814859,0.0,1.0
2022-03-18,5.86,6.02,5.603,5.64,184941,5.03322649478446,5.17065247416424,4.81248601540568,4.84426577313726,215319.986319513,0.0,1.0
2022-03-21,5.67,6.0,5.6,5.85,115208,4.87003314427097,5.15347422674176,4.80990927829231,5.02463737107322,134132.425929883,0.0,1.0
2022-03-22,5.69,5.8,5.61,5.67,24803,4.88721139169344,4.98169175251704,4.81849840200355,4.87003314427097,28877.2182516742,0.0,1.0
2022-03-23,5.42,5.7275,5.38,5.6,67197,4.65530505149006,4.91942060561058,4.62094855664512,4.80990927829231,78234.989108485,0.0,1.0
2022-03-24,5.9,5.95,5.5,5.55,97544,5.0675829896294,5.11052860818558,4.72401804117995,4.76696365973613,113566.882116732,0.0,1.0
2022-03-25,6.52,6.525,5.92,5.92,252007,5.60010865972605,5.60440322158167,5.08476123705187,5.08476123705187,293402.456958822,0.0,1.0
2022-03-28,6.14,6.47,6.03,6.47,151065,5.27372195869907,5.55716304116987,5.17924159787547,5.55716304116987,175879.408748505,0.0,1.0
2022-03-29,6.32,6.35,6.15,6.15,42182,5.42832618550133,5.45409355663503,5.28231108241031,5.28231108241031,49110.947074633,0.0,1.0
2022-03-30,6.45,6.49,6.3789,6.4,62314,5.5399847937474,5.57434128859234,5.47891612416051,5.49703917519122,72549.8922765321,0.0,1.0
2022-03-31,6.45,6.5,6.4,6.45,57995,5.5399847937474,5.58293041230358,5.49703917519122,5.5399847937474,67521.4398462221,0.0,1.0
2022-04-01,6.52,6.5887,6.44,6.46,95983,5.60010865972605,5.65911593962224,5.53139567003616,5.54857391745863,111749.46738098,0.0,1.0
2022-04-04,6.54,6.6,6.36,6.6,51064,5.61728690714852,5.66882164941594,5.46268268034627,5.66882164941594,59451.9321373823,0.0,1.0
2022-04-05,6.44,6.5994,6.36,6.57,39320,5.53139567003616,5.66830630199327,5.46268268034627,5.64305427828223,45778.8260152333,0.0,1.0
2022-04-06,6.33,6.48,6.32,6.44,39495,5.43691530921256,5.56575216488111,5.42832618550133,5.53139567003616,45982.5720618423,0.0,1.0
2022-04-07,6.3,6.5205,6.24,6.36,23276,5.41114793807885,5.60053811591161,5.35961319581144,5.46268268034627,27099.3884621203,0.0,1.0
2022-04-08,6.46,6.48,6.31,6.31,103879,5.54857391745863,5.56575216488111,5.41973706179009,5.41973706179009,120942.489003978,0.0,1.0
2022-04-11,6.3,6.59,6.27,6.57,104869,5.41114793807885,5.6602325257047,5.38538056694514,5.64305427828223,122095.109496223,0.0,1.0
2022-04-12,6.13,6.45,6.06,6.36,94853,5.26513283498784,5.5399847937474,5.20500896900918,5.46268268034627,110433.850051448,0.0,1.0
2022-04-13,6.5,6.5,6.1451,6.16,58301,5.58293041230358,5.58293041230358,5.2781024117918,5.29090020612155,67877.7043620069,0.0,1.0
2022-04-14,6.8,7.0829,6.45,6.49,405206,5.84060412364067,6.08359043343154,5.5399847937474,5.57434128859234,471766.403212833,0.0,1.0
2022-04-18,7.33,7.47,6.8772,6.92,461130,6.29582768033619,6.4160754122935,5.90691215869141,5.9436736081755,536876.654130328,0.0,1.0
2022-04-19,7.2,7.41,7.09,7.33,102475,6.18416907209012,6.36454067002608,6.08968871126652,6.29582768033619,119307.863578612,0.0,1.0
2022-04-20,7.44,7.45,7.11,7.29,62979,6.39030804115979,6.39889716487102,6.10686695868899,6.26147118549124,73324.1272536464,0.0,1.0
2022-04-21,7.23,7.6965,7.12,7.62,257334,6.20993644322383,6.610619064353,6.11545608240023,6.54491226796204,299604.4866176,0.0,1.0
2022-04-22,7.33,7.43,7.02,7.22,118610,6.29582768033619,6.38171891744855,6.02956484528786,6.20134731951259,138093.249075962,0.0,1.0
2022-04-25,7.21,7.34,6.86,7.19,158505,6.19275819580135,6.30441680404742,5.89213886590808,6.17557994837888,184541.526387196,0.0,1.0
2022-04-26,7.13,7.25,7.04,7.17,77825,6.12404520611146,6.2271146906463,6.04674309271034,6.15840170095641,90608.7775848304,0.0,1.0
2022-04-27,7.25,7.25,7.0728,7.14,162592,6.2271146906463,6.2271146906463,6.07491541848319,6.1326343298227,189299.869772859,0.0,1.0
2022-04-28,7.5,7.5,7.2,7.25,166888,6.44184278342721,6.44184278342721,6.18416907209012,6.2271146906463,194301.544151329,0.0,1.0
2022-04-29,7.4,7.5541,7.35,7.5,107851,6.35595154631484,6.48830994270499,6.31300592775866,6.44184278342721,125566.942130441,0.0,1.0
2022-05-02,7.37,7.5785,7.29,7.29,233887,6.33018417518113,6.50926740456041,6.26147118549124,6.26147118549124,272306.009161365,0.0,1.0
2022-05-03,7.54,7.65,7.0,7.37,308502,6.47619927827215,6.57067963909575,6.01238659786539,6.33018417518113,359177.502119824,0.0,1.0
2022-05-04,7.79,7.99,7.67,7.69,316173,6.69092737105306,6.86270984527778,6.58785788651822,6.6050361339407,368108.564540039,0.0,1.0
2022-05-05,7.45,7.97,7.03,7.7,185917,6.39889716487102,6.84553159785531,6.0381539689991,6.61362525765193,216456.30712803,0.0,1.0
2022-05-06,7.37,7.63,6.7,7.44,98109,6.33018417518113,6.55350139167328,5.7547128865283,6.39030804115979,114224.690781499,0.0,1.0
2022-05-09,6.99,7.29,6.86,7.26,188618,6.00379747415416,6.26147118549124,5.89213886590808,6.23570381435754,219600.981824549,0.0,1.0
2022-05-10,6.94,7.43,6.93,6.99,104139,5.96085185559797,6.38171891744855,5.95226273188674,6.00379747415416,121245.197416083,0.0,1.0
2022-05-11,6.97,7.21,6.945,7.01,163592,5.98661922673168,6.19275819580135,5.96514641745359,6.02097572157663,190464.132896339,0.0,1.0
2022-05-12,6.97,7.18,6.92,7.14,214897,5.98661922673168,6.16699082466764,5.9436736081755,6.1326343298227,250196.65244648,0.0,1.0
2022-05-13,7.0,7.2,6.97,7.05,229584,6.01238659786539,6.18416907209012,5.98661922673168,6.05533221642157,267296.18494103,0.0,1.0
2022-05-16,7.03,7.22,7.0,7.0,201710,6.0381539689991,6.20134731951259,6.01238659786539,6.01238659786539,234843.514637149,0.0,1.0
2022-05-17,7.0,7.26,6.93,7.17,242338,6.01238659786539,6.23570381435754,5.95226273188674,6.15840170095641,282145.196817894,0.0,1.0
2022-05-18,6.91,7.11,6.8,7.02,193603,5.93508448446427,6.10686695868899,5.84060412364067,6.02956484528786,225404.833495097,0.0,1.0
2022-05-19,7.02,7.06,6.761,6.84,131631,6.02956484528786,6.06392134013281,5.80710654116684,5.87496061848561,153253.119206795,0.0,1.0
2022-05-20,6.96,7.07,6.9,7.02,73640,5.97803010302045,6.07251046384405,5.92649536075303,6.02956484528786,85736.3364130665,0.0,1.0
2022-05-23,6.92,7.16,6.76,7.0,484276,5.9436736081755,6.14981257724517,5.80624762879572,6.01238659786539,563824.688386397,0.0,1.0
2022-05-24,6.97,7.08,6.78,6.89,91899,5.98661922673168,6.08109958755528,5.82342587621819,5.91790623704179,106994.616784688,0.0,1.0
2022-05-25,6.85,7.24,6.58,7.03,450406,5.88354974219685,6.21852556693506,5.65164340199347,6.0381539689991,524391.096394129,0.0,1.0
2022-05-26,7.05,7.1,6.85,6.85,354055,6.05533221642157,6.09827783497775,5.88354974219685,5.88354974219685,412213.180183708,0.0,1.0
2022-05-27,7.11,7.15,7.065,7.09,203460,6.10686695868899,6.14122345353394,6.06821590198843,6.08968871126652,236880.975103239,0.0,1.0
2022-05-31,6.98,7.25,6.93,7.11,320044,5.99520835044292,6.2271146906463,5.95226273188674,6.10686695868899,372615.42709103,0.0,1.0
2022-06-01,6.99,7.16,6.96,7.05,420032,6.00379747415416,6.14981257724517,5.97803010302045,6.05533221642157,489027.768281547,0.0,1.0
2022-06-02,7.1,7.1499,6.95,7.0,366184,6.09827783497775,6.14113756229682,5.96944097930921,6.01238659786539,426334.527608397,0.0,1.0
2022-06-03,7.06,7.13,6.96,7.08,424322,6.06392134013281,6.12404520611146,5.97803010302045,6.08109958755528,494022.457081277,0.0,1.0
2022-06-06,7.0,7.14,6.91,7.14,519329,6.01238659786539,6.1326343298227,5.93508448446427,6.1326343298227,604635.603653741,0.0,1.0
2022-06-07,7.06,7.13,6.91,7.0,381132,6.06392134013281,6.12404520611146,5.93508448446427,6.01238659786539,443737.932778176,0.0,1.0
2022-06-08,6.99,7.09,6.96,7.06,435333,6.00379747415416,6.08968871126652,5.97803010302045,6.06392134013281,506842.158333915,0.0,1.0
2022-06-09,6.95,7.0,6.8,6.97,202950,5.96944097930921,6.01238659786539,5.84060412364067,5.98661922673168,236287.200910264,0.0,1.0
2022-06-10,6.99,7.03,6.95,7.0,216194,6.00379747415416,6.0381539689991,5.96944097930921,6.01238659786539,251706.701717633,0.0,1.0
2022-06-13,6.49,6.95,6.42,6.95,359908,5.57434128859234,5.96944097930921,5.51421742261369,5.96944097930921,419027.612245437,0.0,1.0
2022-06-14,6.31,6.53,6.31,6.45,281162,5.47341908498531,5.66425144611,5.47341908498531,5.59485786024648,324136.009403483,0.0625,1.0
2022-06-15,6.44,6.485,6.23,6.29,226082,5.58618366201354,5.62521755406177,5.40402549912179,5.45607068851943,260637.345295446,0.0,1.0
2022-06-16,6.13,6.355,6.11,6.28,268108,5.31728351679239,5.51245297703355,5.29993512032651,5.44739649028649,309086.779896106,0.0,1.0
2022-06-17,5.97,6.2,5.91,6.19,456064,5.17849634506535,5.37800290442297,5.1264511556677,5.36932870619003,525770.783365425,0.0,1.0
2022-06-21,6.13,6.216,5.92,5.97,332024,5.31728351679239,5.39188162159568,5.13512535390064,5.17849634506535,382771.976249215,0.0,1.0
2022-06-22,5.85,6.1362,5.84,6.0,151945,5.07440596627006,5.32266151969681,5.06573176803712,5.20451893976417,175168.927340153,0.0,1.0
2022-06-23,5.47,5.93,5.435,5.87,261150,4.74478643341833,5.14379955213358,4.71442673960304,5.09175436273594,301065.289248616,0.0,1.0
2022-06-24,5.79,5.975,5.42,5.45,272832,5.02236077687242,5.18283344418182,4.70141544225363,4.72743803695245,314532.816374798,0.0,1.0
2022-06-27,6.05,6.16,5.78,5.78,129017,5.24788993092887,5.34330611149121,5.01368657863948,5.01368657863948,148736.513203097,0.0,1.0
2022-06-28,6.31,6.46,6.13,6.13,102529,5.47341908498531,5.60353205847942,5.31728351679239,5.31728351679239,118199.973353902,0.0,1.0
2022-06-29,6.13,6.356,5.9938,6.3,157865,5.31728351679239,5.51332039685684,5.19914093685974,5.46474488675238,181993.765603036,0.0,1.0
2022-06-30,5.89,6.2,5.87,5.99,308650,5.10910275920182,5.37800290442297,5.09175436273594,5.19584474153123,355825.393553841,0.0,1.0
2022-07-01,6.15,6.18,5.88,5.89,175776,5.33463191325827,5.36065450795709,5.10042856096888,5.10910275920182,202642.359881159,0.0,1.0
2022-07-05,5.6,6.02,5.535,6.0,242992,4.85755101044656,5.22186733623005,4.80116872193244,5.20451893976417,280131.942428105,0.0,1.0
2022-07-06,5.65,5.8,5.49,5.55,164043,4.90092200161126,5.03103497510536,4.76213482988421,4.81418001928185,189116.037695618,0.0,1.0
2022-07-07,5.96,6.01,5.711,5.76,102899,5.16982214683241,5.21319313799711,4.95383461083219,4.9963381821736,118626.525745332,0.0,1.0
2022-07-08,5.95,6.01,5.89,6.01,70605,5.16114794859947,5.21319313799711,5.10910275920182,5.21319313799711,81396.5718835862,0.0,1.0
2022-07-11,5.94,6.03,5.87,5.87,55866,5.15247375036652,5.23054153446299,5.09175436273594,5.09175436273594,64404.7997287506,0.0,1.0
2022-07-12,5.62,5.91,5.545,5.81,107626,4.87489940691244,5.1264511556677,4.80984292016538,5.0397091733383,124076.020756927,0.0,1.0
2022-07-13,5.74,5.82,5.55,5.55,164352,4.97898978570772,5.04838337157124,4.81418001928185,4.81418001928185,189472.266584678,0.0,1.0
2022-07-14,5.64,5.655,5.5,5.58,93243,4.89224780337832,4.90525910072773,4.77080902811715,4.84020261398067,107494.661173305,0.0,1.0
2022-07-15,5.86,5.86,5.67,5.76,67594,5.083080164503,5.083080164503,4.91827039807714,4.9963381821736,77925.3576927856,0.0,1.0
2022-07-18,6.01,6.0934,5.96,6.03,55448,5.21319313799711,5.28553595125983,5.16982214683241,5.23054153446299,63922.9108108645,0.0,1.0
2022-07-19,6.09,6.18,6.05,6.05,25811,5.28258672386063,5.36065450795709,5.24788993092887,5.24788993092887,29756.0642573082,0.0,1.0
2022-07-20,6.18,6.21,5.89,5.89,38428,5.36065450795709,5.38667710265591,5.10910275920182,5.10910275920182,44301.5008050769,0.0,1.0
2022-07-21,6.01,6.12,5.99,6.1,28667,5.21319313799711,5.30860931855945,5.19584474153123,5.29126092209357,33048.5875814286,0.0,1.0
2022-07-22,6.07,6.13,5.9105,6.0,185439,5.26523832739475,5.31728351679239,5.12688486557935,5.20451893976417,213782.294363294,0.0,1.0
2022-07-25,6.28,6.55,5.94,6.1,88771,5.44739649028649,5.68159984257588,5.15247375036652,5.29126092209357,102339.141458506,0.0,1.0
2022-07-26,6.31,6.4,6.21,6.36,101019,5.47341908498531,5.55148686908178,5.38667710265591,5.51679007615002,116459.178459146,0.0,1.0
2022-07-27,6.33,6.39,6.27,6.37,36910,5.4907674814512,5.54281267084884,5.43872229205355,5.52546427438296,42551.483155912,0.0,1.0
2022-07-28,6.31,6.4,6.24,6.385,77600,5.47341908498531,5.55148686908178,5.41269969735473,5.53847557173237,89460.7177702188,0.0,1.0
2022-07-29,6.39,6.4,6.27,6.34,102430,5.54281267084884,5.55148686908178,5.43872229205355,5.49944167968414,118085.841768086,0.0,1.0
2022-08-01,6.31,6.36,6.25,6.36,95344,5.47341908498531,5.51679007615002,5.42137389558767,5.51679007615002,109916.787050048,0.0,1.0
2022-08-02,6.25,6.3524,6.21,6.32,75599,5.42137389558767,5.51019768549298,5.38667710265591,5.48209328321826,87153.8763235924,0.0,1.0
2022-08-03,6.16,6.33,6.0101,6.29,81078,5.34330611149121,5.4907674814512,5.21327987997944,5.45607068851943,93470.3102496623,0.0,1.0
2022-08-04,6.09,6.23,6.0401,6.09,57725,5.28258672386063,5.40402549912179,5.23930247467826,5.28258672386063,66547.9372846118,0.0,1.0
2022-08-05,6.12,6.3,6.01,6.01,63524,5.30860931855945,5.46474488675238,5.21319313799711,5.21319313799711,73233.2813870538,0.0,1.0
2022-08-08,6.04,6.26,6.02,6.02,74913,5.23921573269593,5.43004809382061,5.22186733623005,5.22186733623005,86363.0251329947,0.0,1.0
2022-08-09,6.12,6.21,6.06,6.07,22451,5.30860931855945,5.38667710265591,5.25656412916181,5.26523832739475,25882.5074054018,0.0,1.0
2022-08-10,6.13,6.26,6.06,6.14,97324,5.31728351679239,5.43004809382061,5.25656412916181,5.32595771502533,112199.41876635,0.0,1.0
2022-08-11,6.35,6.37,6.11,6.16,82840,5.50811587791708,5.52546427438296,5.29993512032651,5.34330611149121,95501.6219083107,0.0,1.0
2022-08-12,6.48,6.54,6.3438,6.4,120559,5.6208804549453,5.67292564434294,5.50273787501265,5.55148686908178,138985.756103863,0.0,1.0
2022-08-15,6.54,6.59,6.18,6.35,100650,5.67292564434294,5.71629663550764,5.36065450795709,5.50811587791708,116033.778912017,0.0,1.0
2022-08-16,6.82,6.95,6.62,6.62,111429,5.91580319486527,6.02856777189349,5.74231923020646,5.74231923020646,128460.287634249,0.0,1.0
2022-08-17,6.8,6.919,6.58,6.88,75420,5.89845479839939,6.00167775737138,5.7076224372747,5.96784838426291,86947.5171936842,0.0,1.0
2022-08-18,7.18,7.2,6.83,6.83,113376,6.22807433125112,6.245422727717,5.92447739309821,5.92447739309821,130704.875488612,0.0,1.0
2022-08-19,7.19,7.3,7.08,7.18,184335,6.23674852948406,6.3321647100464,6.14133234892172,6.22807433125112,212509.55425481,0.0,1.0
2022-08-22,7.35,7.55,7.15,7.21,204216,6.3755357012111,6.54901966586991,6.2020517365523,6.25409692594994,235429.251806224,0.0,1.0
2022-08-23,7.58,7.6629,7.36,7.44,204202,6.57504226056873,6.64695136391981,6.38420989944404,6.45360348530757,235413.111986008,0.0,1.0
2022-08-24,7.62,7.65,7.55,7.6,89378,6.60973905350049,6.63576164819931,6.54901966586991,6.59239065703461,103038.917949312,0.0,1.0
2022-08-25,7.6,7.65,7.55,7.65,59018,6.59239065703461,6.63576164819931,6.54901966586991,6.63576164819931,68038.5649660151,0.0,1.0
2022-08-26,7.56,7.65,7.4966,7.64,48399,6.55769386410285,6.63576164819931,6.50269944730601,6.62708744996637,55796.5113319693,0.0,1.0
2022-08-29,7.57,7.65,7.47,7.47,91106,6.56636806233579,6.63576164819931,6.47962608000639,6.47962608000639,105031.032901721,0.0,1.0
2022-08-30,7.16,7.5,7.09,7.5,91050,6.21072593478524,6.50564867470521,6.15000654715466,6.50564867470521,104966.473620856,0.0,1.0
2022-08-31,7.2,7.33,7.055,7.15,73785,6.245422727717,6.35818730474522,6.11964685333937,6.2020517365523,85062.6167612833,0.0,1.0
2022-09-01,6.93,7.14,6.87,7.05,108845,6.01121937542761,6.19337753831936,5.95917418602997,6.1153097542229,125481.337960045,0.0,1.0
2022-09-02,7.03,7.3,6.84,7.07,117605,6.09796135775702,6.3321647100464,5.93315159133115,6.13265815068878,135580.254038229,0.0,1.0
2022-09-06,6.79,7.0,6.63,6.99,138376,5.88978060016645,6.07193876305819,5.7509934284394,6.06326456482525,159525.983017678,0.0,1.0
2022-09-07,6.75,6.8599,6.61,6.7,94401,5.85508380723469,5.9504132458147,5.73364503197352,5.81171281606999,108829.654874052,0.0,1.0
2022-09-08,6.82,6.9,6.5601,6.76,102805,5.91580319486527,5.98519678072879,5.69036078279115,5.86375800546763,118518.158381022,0.0,1.0
2022-09-09,6.94,6.97,6.8109,6.92,51757,6.01989357366055,6.04591616835937,5.90790967447329,6.00254517719467,59667.7624952734,0.0,1.0
2022-09-12,6.97,7.19,6.95,7.14,74653,6.04591616835937,6.23674852948406,6.02856777189349,6.19337753831936,86063.2856146925,0.0,1.0
2022-09-13,6.85,7.05,6.76,6.95,77838,5.94182578956409,6.1153097542229,5.86375800546763,6.02856777189349,89735.0947138954,0.0,1.0
2022-09-14,7.03,7.11,6.86,6.86,92979,6.15217509671289,6.22218562412926,6.00340272595312,6.00340272595312,106245.73581289,0.0625,1.0
2022-09-15,6.87,6.97,6.811,6.97,91009,6.01215404188017,6.09966720115062,5.9605212779106,6.09966720115062,103994.645786633,0.0,1.0
2022-09-16,6.95,7.0,6.64,6.87,307621,6.08216456929653,6.12592114893176,5.81087377555812,6.01215404188017,351513.992369213,0.0,1.0
2022-09-19,6.76,6.95,6.66,6.86,133970,5.91588956668267,6.08216456929653,5.82837640741221,6.00340272595312,153085.548638433,0.0,1.0
2022-09-20,6.81,6.86,6.6373,6.85,93219,5.95964614631789,6.00340272595312,5.80851092025782,5.99465141002608,106519.980283094,0.0,1.0
2022-09-21,6.76,6.925,6.7,6.85,55683,5.91588956668267,6.06028627947892,5.8633816711204,5.99465141002608,63628.1451431954,0.0,1.0
2022-09-22,6.6,6.88,6.59,6.88,53823,5.77586851184994,6.02090535780721,5.7671171959229,6.02090535780721,61502.7504991147,0.0,1.0
2022-09-23,6.22,6.56,6.07,6.56,130942,5.44331850662222,5.74086324814176,5.31204876771654,5.74086324814176,149625.497572693,0.0,1.0
2022-09-26,6.0,6.325,5.99,6.12,81452,5.25078955622722,5.53520732385619,5.24203824030017,5.35580534735176,93074.0024460526,0.0,1.0
2022-09-27,6.08,6.16,5.9062,5.95,132902,5.32080008364358,5.39081061105995,5.16870221283153,5.20703297659199,151865.160746026,0.0,1.0
2022-09-28,6.32,6.39,6.08,6.08,97258,5.53083166589267,5.59209087738199,5.32080008364358,5.32080008364358,111135.286179568,0.0,1.0
2022-09-29,6.26,6.27,6.105,6.25,77484,5.4783237703304,5.48707508625744,5.3426783734612,5.46957245440335,88539.8272053472,0.0,1.0
2022-09-30,6.32,6.44,6.16,6.18,40067,5.53083166589267,5.63584745701722,5.39081061105995,5.40831324291404,45783.971615258,0.0,1.0
2022-10-03,6.42,6.7362,6.36,6.72,46274,5.61834482516312,5.8950614347763,5.56583692960085,5.88088430297449,52876.6192259078,0.0,1.0
2022-10-04,6.63,6.6854,6.51,6.56,52647,5.80212245963108,5.85060474986691,5.69710666850653,5.74086324814176,60158.9525951153,0.0,1.0
2022-10-05,6.72,6.77,6.5,6.5,41678,5.88088430297449,5.92464088260971,5.68835535257949,5.68835535257949,47624.837621502,0.0,1.0
2022-10-06,6.71,6.8,6.63,6.65,32510,5.87213298704744,5.95089483039085,5.80212245963108,5.81962509148517,37148.6988597109,0.0,1.0
2022-10-07,6.64,6.775,6.56,6.71,62693,5.81087377555812,5.92901654057324,5.74086324814176,5.87213298704744,71638.369043736,0.0,1.0
2022-10-10,6.54,6.69,6.47,6.65,75719,5.72336061628767,5.85463035519335,5.66210140479835,5.81962509148517,86522.9876640556,0.0,1.0
2022-10-11,6.55,6.5858,6.41,6.47,55491,5.73211193221471,5.76344164323354,5.60959350923608,5.66210140479835,63408.7495670323,0.0,1.0
2022-10-12,6.47,6.5,6.24,6.48,54790,5.66210140479835,5.68835535257949,5.46082113847631,5.6708527207254,62607.7271769782,0.0,1.0
2022-10-13,6.57,6.5894,6.39,6.41,31618,5.74961456406881,5.76659211696727,5.59209087738199,5.60959350923608,36129.4235787862,0.0,1.0
2022-10-14,6.5,6.58,6.45,6.58,45202,5.68835535257949,5.75836587999585,5.64459877294426,5.75836587999585,51651.6605923301,0.0,1.0
2022-10-17,6.45,6.595,6.3,6.43,64707,5.64459877294426,5.77149285388642,5.51332903403858,5.62709614109017,73939.7372228641,0.0,1.0
2022-10-18,6.49,6.61,6.45,6.45,21987,5.67960403665244,5.78461982777699,5.64459877294426,5.64459877294426,25124.22152656,0.0,1.0
2022-10-19,6.57,6.61,6.41,6.54,69109,5.74961456406881,5.78461982777699,5.60959350923608,5.72336061628767,78969.8378805216,0.0,1.0
2022-10-20,6.56,6.79,6.52,6.62,42133,5.74086324814176,5.9421435144638,5.70585798443358,5.79337114370403,48144.759429597,0.0,1.0
2022-10-21,6.63,6.69,6.53,6.58,54767,5.80212245963108,5.85463035519335,5.71460930036062,5.75836587999585,62581.4454152503,0.0,1.0
2022-10-24,6.73,6.8123,6.57,6.6,80207,5.88963561890153,5.96165894898111,5.74961456406881,5.77586851184994,91651.3592568697,0.0,1.0
2022-10-25,6.9,6.9499,6.6504,6.77,75989,6.0384079896613,6.08207705613726,5.81997514412225,5.92464088260971,86831.5126930351,0.0,1.0
2022-10-26,6.96,7.0,6.85,6.98,80839,6.09091588522357,6.12592114893176,5.99465141002608,6.10841851707767,92373.5363617401,0.0,1.0
2022-10-27,6.85,7.04,6.84,7.0,97196,5.99465141002608,6.16092641263994,5.98590009409903,6.12592114893176,111064.439691432,0.0,1.0
2022-10-28,6.94,6.9773,6.67,6.82,88764,6.07341325336948,6.10605566177736,5.83712772333926,5.96839746224494,101429.317304933,0.0,1.0
2022-10-31,6.97,7.18,6.88,6.96,113417,6.09966720115062,6.28344483561857,6.02090535780721,6.09091588522357,129599.937821342,0.0,1.0
2022-11-01,7.13,7.13,7.005,7.09,53119,6.23968825598335,6.23968825598335,6.13029680689528,6.20468299227516,60698.3000531831,0.0,1.0
2022-11-02,7.06,7.18,7.0077,7.18,62784,6.17842904449403,6.28344483561857,6.13265966219558,6.28344483561857,71742.3534053549,0.0,1.0
2022-11-03,7.1,7.1,6.945,7.06,35211,6.21343430820221,6.21343430820221,6.07778891133301,6.17842904449403,40235.0918347979,0.0,1.0
2022-11-04,7.2,7.27,7.053,7.18,92325,6.30094746747266,6.36220667896198,6.1723031233451,6.28344483561857,105498.419631584,0.0,1.0
2022-11-07,7.4,7.5889,7.27,7.3,217388,6.47597378601357,6.64128614387546,6.36220667896198,6.38846062674312,248406.070369573,0.0,1.0
2022-11-08,7.46,7.53,7.23,7.43,142242,6.52848168157584,6.58974089306516,6.3272014152538,6.50222773379471,162537.84137813,0.0,1.0
2022-11-09,7.0,7.42,6.96,7.42,75633,6.12592114893176,6.49347641786766,6.09091588522357,6.49347641786766,86424.7167288992,0.0,1.0
2022-11-10,7.26,7.3,6.9158,7.04,87347,6.35345536303494,6.38846062674312,6.05223506882603,6.16092641263994,99810.1322454373,0.0,1.0
2022-11-11,7.32,7.4775,7.23,7.26,118710,6.40596325859721,6.54379648444817,6.3272014152538,6.35345536303494,135648.171074632,0.0,1.0
2022-11-14,7.39,7.47,7.28,7.32,102894,6.46722247008652,6.53723299750289,6.37095799488903,6.40596325859721,117575.460488191,0.0,1.0
2022-11-15,7.43,7.5,7.3459,7.42,104412,6.50222773379471,6.56348694528402,6.42862916684826,6.49347641786766,119310.056762231,0.0,1.0
2022-11-16,7.37,7.47,7.155,7.45,49013,6.44971983823243,6.53723299750289,6.26156654580096,6.5197303656488,56006.4342421105,0.0,1.0
2022-11-17,7.3,7.34,7.19,7.22,53498,6.38846062674312,6.4234658904513,6.29219615154562,6.31845009932675,61131.3777790468,0.0,1.0
2022-11-18,7.32,7.33,7.18,7.31,63984,6.40596325859721,6.41471457452425,6.28344483561857,6.39721194267016,73113.5757563747,0.0,1.0
2022-11-21,7.2,7.3737,7.01,7.32,69524,6.30094746747266,6.45295782512544,6.1346724648588,6.40596325859721,79444.0522769161,0.0,1.0
2022-11-22,7.36,7.445,7.2316,7.25,67726,6.44096852230539,6.51535470768528,6.32860162580213,6.34470404710789,77389.5041209714,0.0,1.0
2022-11-23,7.39,7.39,7.28,7.31,25299,6.46722247008652,6.46722247008652,6.37095799488903,6.39721194267016,28908.7952153746,0.0,1.0
2022-11-25,7.43,7.49,7.39,7.39,6248,6.50222773379471,6.55473562935698,6.46722247008652,6.46722247008652,7139.49770764299,0.0,1.0
2022-11-28,7.2,7.4,7.1127,7.4,54215,6.30094746747266,6.47597378601357,6.22454847942956,6.47597378601357,61950.6831337812,0.0,1.0
2022-11-29,7.21,7.2762,7.04,7.23,68099,6.30969878339971,6.36763249483675,6.16092641263994,6.3272014152538,77815.72573508,0.0,1.0
2022-11-30,7.36,7.4,7.17,7.28,60266,6.44096852230539,6.47597378601357,6.27469351969153,6.37095799488903,68865.0718387984,0.0,1.0
2022-12-01,7.35,7.5,7.28,7.5,59814,6.43221720637834,6.56348694528402,6.37095799488903,6.56348694528402,68348.578086581,0.0,1.0
2022-12-02,7.22,7.4299,7.18,7.3,28352,6.31845009932675,6.50214022063544,6.28344483561857,6.38846062674312,32397.4134134274,0.0,1.0
2022-12-05,6.77,7.22,6.77,7.22,54662,5.92464088260971,6.31845009932675,5.92464088260971,6.31845009932675,62461.4634595361,0.0,1.0
2022-12-06,6.67,6.97,6.61,6.81,37608,5.83712772333926,6.09966720115062,5.78461982777699,5.95964614631789,42974.1084809599,0.0,1.0
2022-12-07,6.66,6.73,6.555,6.69,42868,5.82837640741221,5.88963561890153,5.73648759017824,5.85463035519335,48984.6331195967,0.0,1.0
2022-12-08,6.48,6.7,6.41,6.66,52076,5.6708527207254,5.8633816711204,5.60959350923608,5.82837640741221,59506.4792930884,0.0,1.0
2022-12-09,6.4,6.5642,6.34,6.55,95722,5.60084219330903,5.74453880083112,5.54833429774676,5.73211193221471,109380.121570263,0.0,1.0
2022-12-12,6.53,6.645,6.35,6.46,72525,5.71460930036062,5.81524943352164,5.55708561367381,5.65335008887131,82873.2508397581,0.0,1.0
2022-12-13,6.73,6.8534,6.55,6.69,64764,5.88963561890153,5.99762685744127,5.73211193221471,5.85463035519335,74004.8702845376,0.0,1.0
2022-12-14,6.71,6.89,6.64,6.76,28881,5.92682871159147,6.08581964573253,5.86499890386995,5.97099285996399,32697.3360341914,0.0625,1.0
2022-12-15,6.77,6.8,6.58,6.58,20008,5.97982568963849,6.006324178662,5.81200192582294,5.81200192582294,22651.8576009176,0.0,1.0
2022-12-16,6.7,6.74,6.61,6.63,66845,5.91799588191697,5.95332720061498,5.83850041484644,5.85616607419545,75677.8999067042,0.0,1.0
2022-12-19,6.73,6.88,6.7,6.7,64691,5.94449437094048,6.07698681605802,5.91799588191697,5.91799588191697,73239.2702949301,0.0,1.0
2022-12-20,6.86,6.97,6.74,6.74,59475,6.05932115670902,6.15648228312855,5.95332720061498,5.95332720061498,67334.0279295569,0.0,1.0
2022-12-21,6.82,6.97,6.75,6.96,57425,6.02398983801101,6.15648228312855,5.96216003028949,6.14764945345405,65013.1408802825,0.0,1.0
2022-12-22,6.75,6.8999,6.61,6.83,27577,5.96216003028949,6.09456414711028,5.83850041484644,6.03282266768551,31221.0254428481,0.0,1.0
2022-12-23,6.85,6.86,6.72,6.77,25067,6.05048832703451,6.05932115670902,5.93566154126598,5.97982568963849,28379.3539825171,0.0,1.0
2022-12-27,6.93,7.0,6.8,6.87,60629,6.12115096443054,6.18298077215206,6.006324178662,6.06815398638352,68640.5175172947,0.0,1.0
2022-12-28,6.57,6.96,6.45,6.96,65714,5.80316909614843,6.14764945345405,5.6971751400544,6.14764945345405,74397.4495395192,0.0,1.0
2022-12-29,6.62,6.65,6.47,6.57,43569,5.84733324452095,5.87383173354446,5.7148407994034,5.80316909614843,49326.208707236,0.0,1.0
2022-12-30,6.63,6.85,6.5301,6.63,33807,5.85616607419545,6.05048832703451,5.76792610574717,5.85616607419545,38274.257792594,0.0,1.0
2023-01-03,6.41,6.8,6.28,6.68,133065,5.66184382135639,6.006324178662,5.54701703558785,5.90033022256796,150648.212298386,0.0,1.0
2023-01-04,6.26,6.4338,6.26,6.28,49571,5.52935137623884,5.6828659559817,5.52935137623884,5.54701703558785,56121.3131315017,0.0,1.0
2023-01-05,6.26,6.34,6.1865,6.29,86415,5.52935137623884,5.60001401363486,5.46443007813124,5.55584986526235,97833.8801770939,0.0,1.0
2023-01-06,6.39,6.44,6.34,6.36,61114,5.64417816200738,5.68834231037989,5.60001401363486,5.61767967298387,69189.6054289523,0.0,1.0
2023-01-09,6.49,6.57,6.43,6.44,51390,5.73250645875241,5.80316909614843,5.67950948070539,5.68834231037989,58180.6758352237,0.0,1.0
2023-01-10,6.48,6.56,6.3376,6.435,58654,5.72367362907791,5.79433626647393,5.59789413451298,5.68392589554264,66404.5409698231,0.0,1.0
2023-01-11,6.27,6.53,6.26,6.53,47294,5.53818420591334,5.76783777745042,5.52935137623884,5.76783777745042,53543.4302967712,0.0,1.0
2023-01-12,6.35,6.485,6.18,6.36,305097,5.60884684330937,5.72809004391516,5.45868873884282,5.61767967298387,345412.524913392,0.0,1.0
2023-01-13,6.31,6.38,6.21,6.38,50102,5.57351552461136,5.63534533233288,5.48518722786633,5.63534533233288,56722.4794842649,0.0,1.0
2023-01-17,6.35,6.44,6.2,6.37,183724,5.60884684330937,5.68834231037989,5.47635439819182,5.62651250265837,208001.293776039,0.0,1.0
2023-01-18,5.96,6.45,5.8746,6.41,124893,5.26436648600375,5.6971751400544,5.1889341205835,5.66184382135639,141396.364021961,0.0,1.0
2023-01-19,5.94,5.995,5.85,5.95,88998,5.24670082665475,5.29528138986451,5.16720535958422,5.25553365632925,100758.19785918,0.0,1.0
2023-01-20,5.97,6.0,5.89,5.92,60776,5.27319931567826,5.29969780470176,5.20253667828223,5.22903516730574,68806.942100828,0.0,1.0
2023-01-23,6.15,6.39,6.02,6.1,224656,5.43219024981931,5.64417816200738,5.31736346405077,5.38802610144679,254342.049239891,0.0,1.0
2023-01-24,6.12,6.25,5.9625,6.19,643269,5.4056917607958,5.52051854656434,5.26657469342238,5.46752156851732,728270.581121785,0.0,1.0
2023-01-25,5.95,6.12,5.94,6.1,197923,5.25553365632925,5.4056917607958,5.24670082665475,5.38802610144679,224076.54997733,0.0,1.0
2023-01-26,5.9,6.0384,5.85,6.0,105717,5.21136950795674,5.33361587065186,5.16720535958422,5.29969780470176,119686.446921042,0.0,1.0
2023-01-27,5.9,5.95,5.79,5.95,174570,5.21136950795674,5.25553365632925,5.1142083815372,5.25553365632925,197637.683996011,0.0,1.0
2023-01-30,5.86,5.89,5.71,5.88,227150,5.17603818925872,5.20253667828223,5.04354574414118,5.19370384860773,257165.606459838,0.0,1.0
2023-01-31,5.91,6.11,5.79,5.89,834802,5.22020233763124,5.3968589311213,5.1142083815372,5.20253667828223,945112.756345522,0.0,1.0
2023-02-01,5.85,5.97,5.71,5.86,361033,5.16720535958422,5.27319931567826,5.04354574414118,5.17603818925872,408739.909297885,0.0,1.0
2023-02-02,5.7,5.98,5.64,5.86,497745,5.03471291446668,5.28203214535276,4.98171593641966,5.17603818925872,563517.036263931,0.0,1.0
2023-02-03,5.77,5.8,5.66,5.66,115742,5.0965427221882,5.12304121121171,4.99938159576867,4.99938159576867,131036.150662005,0.0,1.0
2023-02-06,5.75,5.83,5.66,5.76,119787,5.07887706283919,5.14953970023521,4.99938159576867,5.08770989251369,135615.657059232,0.0,1.0
2023-02-07,5.82,5.88,5.73,5.75,150053,5.14070687056071,5.19370384860773,5.06121140349019,5.07887706283919,169881.007026714,0.0,1.0
2023-02-08,5.7,5.99,5.64,5.99,465965,5.03471291446668,5.29086497502726,4.98171593641966,5.29086497502726,527537.626300058,0.0,1.0
2023-02-09,5.59,5.74,5.58,5.71,220924,4.93755178804714,5.07004423316469,4.92871895837264,5.04354574414118,250116.902670188,0.0,1.0
2023-02-10,5.75,5.75,5.63,5.63,87914,5.07887706283919,5.07887706283919,4.97288310674516,4.97288310674516,99530.9580731243,0.0,1.0
2023-02-13,5.63,5.75,5.59,5.75,122653,4.97288310674516,5.07887706283919,4.93755178804714,5.07887706283919,138860.37036812,0.0,1.0
2023-02-14,5.67,5.73,5.58,5.63,144657,5.00821442544317,5.06121140349019,4.92871895837264,4.97288310674516,163771.979457014,0.0,1.0
2023-02-15,5.62,5.65,5.5243,5.65,64978,4.96405027707065,4.99054876609416,4.87952009708566,4.99054876609416,73564.1944818285,0.0,1.0
2023-02-16,5.61,5.705,5.55,5.56,104369,4.95521744739615,5.03912932930393,4.90222046934913,4.91105329902364,118160.322168641,0.0,1.0
2023-02-17,5.45,5.67,5.43,5.57,229307,4.8138921726041,5.00821442544317,4.7962265132551,4.91988612869814,259607.632491684,0.0,1.0
2023-02-21,5.33,5.47,5.33,5.45,141815,4.70789821651007,4.83155783195311,4.70789821651007,4.8138921726041,160554.437508703,0.0,1.0
2023-02-22,5.34,5.44,5.29,5.35,171928,4.71673104618457,4.8050593429296,4.67256689781206,4.72556387585907,194646.570052507,0.0,1.0
2023-02-23,5.53,5.57,5.41,5.41,408402,4.88455481000013,4.91988612869814,4.77856085390609,4.77856085390609,462368.250096459,0.0,1.0
2023-02-24,5.65,5.655,5.45,5.52,71755,4.99054876609416,4.99496518093141,4.8138921726041,4.87572198032562,81236.7074247223,0.0,1.0
2023-02-27,5.82,5.885,5.65,5.7,132705,5.14070687056071,5.19812026344498,4.99054876609416,5.03471291446668,150240.641889733,0.0,1.0
2023-02-28,5.75,5.93,5.65,5.91,218692,5.07887706283919,5.23786799698024,4.99054876609416,5.22020233763124,247589.966136539,0.0,1.0
2023-03-01,5.79,5.86,5.674,5.75,56174,5.1142083815372,5.17603818925872,5.01174755731297,5.07887706283919,63596.8337102132,0.0,1.0
2023-03-02,5.73,5.85,5.72,5.78,69457,5.06121140349019,5.16720535958422,5.05237857381568,5.1053755518627,78635.0496494868,0.0,1.0
2023-03-03,5.9,5.9399,5.7,5.7,43417,5.21136950795674,5.246612498358,5.03471291446668,5.03471291446668,49154.1234235825,0.0,1.0
2023-03-06,5.81,5.9388,5.7713,5.91,107064,5.13187404088621,5.24564088709381,5.09769099004588,5.22020233763124,121211.439533419,0.0,1.0
2023-03-07,5.84,5.86,5.73,5.81,63506,5.15837252990972,5.17603818925872,5.06121140349019,5.13187404088621,71897.6843664471,0.0,1.0
2023-03-08,5.77,5.8699,5.71,5.85,75553,5.0965427221882,5.18478269063648,5.04354574414118,5.16720535958422,85536.5752360119,0.0,1.0
2023-03-09,5.49,5.81,5.43,5.81,138735,4.84922349130211,5.13187404088621,4.7962265132551,5.13187404088621,157067.446234671,0.0,1.0
2023-03-10,5.35,5.545,5.3201,5.5,100904,4.72556387585907,4.89780405451188,4.69915371513231,4.85805632097662,114237.456985355,0.0,1.0
2023-03-13,5.18,5.36,5.11,5.36,174459,4.57540577139252,4.73439670553358,4.513575963671,4.73439670553358,197512.016453343,0.0,1.0
2023-03-14,5.25,5.28,5.14,5.14,77151,4.69244076457969,4.71925471180586,4.59412295808373,4.59412295808373,86318.1381121346,0.0625,1.0
2023-03-15,4.87,5.3,4.84,5.25,342439,4.35279743304821,4.7371306766233,4.32598348582204,4.69244076457969,383127.851835767,0.0,1.0
2023-03-16,4.87,5.07,4.841,4.92,292047,4.35279743304821,4.53155708122267,4.32687728406291,4.39748734509182,326748.237627957,0.0,1.0
2023-03-17,4.76,5.0,4.76,4.86,322633,4.25447962655225,4.46899120436161,4.25447962655225,4.34385945063948,360968.4884646,0.0,1.0
2023-03-20,4.99,5.04,4.77,4.78,354346,4.46005322195288,4.5047431339965,4.26341760896097,4.2723555913697,396449.650263541,0.0,1.0
2023-03-21,5.0,5.17,5.0,5.06,255392,4.46899120436161,4.6209369053099,4.46899120436161,4.52261909881395,285737.863783156,0.0,1.0
2023-03-22,5.11,5.21,5.01,5.01,196285,4.56730901085756,4.65668883494479,4.47792918677033,4.47792918677033,219607.726916571,0.0,1.0
2023-03-23,5.05,5.2325,5.0101,5.12,268499,4.51368111640522,4.67679929536442,4.47801856659442,4.57624699326629,300402.247086493,0.0,1.0
2023-03-24,5.38,5.475,5.1601,5.26,315658,4.80863453589309,4.89354536877596,4.61208830272527,4.70137874698841,353164.71387539,0.0,1.0
2023-03-27,5.17,5.49,4.99,5.41,254756,4.6209369053099,4.90695234238904,4.46005322195288,4.83544848311926,285026.293799108,0.0,1.0
2023-03-28,5.32,5.42,5.17,5.17,115123,4.75500664144075,4.84438646552798,4.6209369053099,4.6209369053099,128801.998857867,0.0,1.0
2023-03-29,5.36,5.45,5.31,5.32,123610,4.79075857107564,4.87120041275415,4.74606865903203,4.75500664144075,138297.430390286,0.0,1.0
2023-03-30,5.3,5.37,5.23,5.37,115137,4.7371306766233,4.79969655348437,4.67456479976224,4.79969655348437,128817.662348082,0.0,1.0
2023-03-31,5.34,5.37,5.22,5.28,76561,4.7728826062582,4.79969655348437,4.66562681735352,4.71925471180586,85658.0338816494,0.0,1.0
2023-04-03,5.4,5.59,5.33,5.51,215928,4.82651050071054,4.99633216647628,4.76394462384947,4.92482830720649,241584.722508807,0.0,1.0
2023-04-04,5.3,5.4,5.27,5.39,109569,4.7371306766233,4.82651050071054,4.71031672939713,4.81757251830181,122588.068525469,0.0,1.0
2023-04-05,5.33,5.33,5.2069,5.26,83679,4.76394462384947,4.76394462384947,4.65391806039809,4.70137874698841,93621.7998351974,0.0,1.0
2023-04-06,5.3,5.35,5.2,5.3,105711,4.7371306766233,4.78182058866692,4.64775085253607,4.7371306766233,118271.658150534,0.0,1.0
2023-04-10,5.36,5.43,5.28,5.28,100609,4.79075857107564,4.85332444793671,4.71925471180586,4.71925471180586,112563.434787932,0.0,1.0
2023-04-11,5.47,5.52,5.335,5.35,93131,4.8890763775716,4.93376628961521,4.76841361505383,4.78182058866692,104196.893371715,0.0,1.0
2023-04-12,5.64,5.72,5.51,5.51,110152,5.04102207851989,5.11252593778968,4.92482830720649,4.92482830720649,123240.341010847,0.0,1.0
2023-04-13,5.63,5.84,5.53,5.64,175741,5.03208409611117,5.21978172669436,4.94270427202394,5.04102207851989,196622.673846932,0.0,1.0
2023-04-14,5.67,5.77,5.59,5.63,74185,5.06783602574606,5.15721584983329,4.99633216647628,5.03208409611117,82999.7158280348,0.0,1.0
2023-04-17,5.5,5.7,5.46,5.68,84342,4.91589032479777,5.09464997297223,4.88013839516287,5.07677400815479,94363.5779789459,0.0,1.0
2023-04-18,5.32,5.5,5.29,5.48,110415,4.75500664144075,4.91589032479777,4.72819269421458,4.89801435998032,123534.590862741,0.0,1.0
2023-04-19,5.26,5.4,5.245,5.3,71319,4.70137874698841,4.82651050071054,4.68797177337533,4.7371306766233,79793.1756168984,0.0,1.0
2023-04-20,5.11,5.26,5.0,5.2,141998,4.56730901085756,4.70137874698841,4.46899120436161,4.64775085253607,158870.30596683,0.0,1.0
2023-04-21,5.04,5.14,5.01,5.14,92463,4.5047431339965,4.59412295808373,4.47792918677033,4.59412295808373,103449.521124319,0.0,1.0
2023-04-24,5.14,5.235,5.01,5.01,114632,4.59412295808373,4.6790337909666,4.47792918677033,4.47792918677033,128252.657879616,0.0,1.0
2023-04-25,5.04,5.12,4.92,5.12,101571,4.5047431339965,4.57624699326629,4.39748734509182,4.57624699326629,113639.740329842,0.0,1.0
2023-04-26,5.02,5.07,4.92,5.0,140957,4.48686716917905,4.53155708122267,4.39748734509182,4.46899120436161,157705.613587279,0.0,1.0
2023-04-27,5.11,5.12,5.02,5.05,69339,4.56730901085756,4.57624699326629,4.48686716917905,4.51368111640522,77577.9105722195,0.0,1.0
2023-04-28,5.36,5.43,5.11,5.11,87052,4.79075857107564,4.85332444793671,4.56730901085756,4.56730901085756,97395.5821562591,0.0,1.0
2023-05-01,5.13,5.33,4.95,5.32,222357,4.58518497567501,4.76394462384947,4.42430129231799,4.75500664144075,248777.620979636,0.0,1.0
2023-05-02,5.04,5.1887,4.87,5.11,150580,4.5047431339965,4.63765093241421,4.35279743304821,4.56730901085756,168472.025468565,0.0,1.0
2023-05-03,5.0,5.07,4.95,5.01,59172,4.46899120436161,4.53155708122267,4.42430129231799,4.47792918677033,66202.8602140118,0.0,1.0
2023-05-04,5.0,5.02,4.8701,5.02,52655,4.46899120436161,4.48686716917905,4.35288681287229,4.48686716917905,58911.5055189751,0.0,1.0
2023-05-05,5.15,5.17,5.01,5.05,75217,4.60306094049246,4.6209369053099,4.47792918677033,4.51368111640522,84154.3388210188,0.0,1.0
2023-05-08,5.19,5.23,5.14,5.15,69130,4.63881287012735,4.67456479976224,4.59412295808373,4.60306094049246,77344.0770397255,0.0,1.0
2023-05-09,5.14,5.2,5.0069,5.2,58137,4.59412295808373,4.64775085253607,4.47515841222363,4.64775085253607,65044.8807588388,0.0,1.0
2023-05-10,5.18,5.31,5.17,5.26,93296,4.62987488771862,4.74606865903203,4.6209369053099,4.70137874698841,104381.498792105,0.0,1.0
2023-05-11,5.13,5.275,5.04,5.16,107405,4.58518497567501,4.7147857206015,4.5047431339965,4.61199892290118,120166.940466537,0.0,1.0
2023-05-12,5.13,5.155,4.98,5.12,144619,4.58518497567501,4.60752993169682,4.45111523954416,4.57624699326629,161802.735099205,0.0,1.0
2023-05-15,5.065,5.14,5.02,5.12,153341,4.52708809001831,4.59412295808373,4.48686716917905,4.57624699326629,171561.089503089,0.0,1.0
2023-05-16,5.04,5.06,4.981,5.06,90862,4.5047431339965,4.52261909881395,4.45200903778503,4.52261909881395,101658.289136172,0.0,1.0
2023-05-17,4.97,5.04,4.95,5.04,111559,4.44217725713544,4.5047431339965,4.42430129231799,4.5047431339965,124814.521777444,0.0,1.0
2023-05-18,5.09,5.11,4.95,4.97,77373,4.54943304604012,4.56730901085756,4.42430129231799,4.44217725713544,86566.5163141137,0.0,1.0
2023-05-19,5.11,5.22,5.02,5.11,86046,4.56730901085756,4.66562681735352,4.48686716917905,4.56730901085756,96270.0485022455,0.0,1.0
2023-05-22,5.19,5.3,5.09,5.1,133321,4.63881287012735,4.7371306766233,4.54943304604012,4.55837102844884,149162.29849578,0.0,1.0
2023-05-23,5.27,5.33,5.1201,5.2,125455,4.71031672939713,4.76394462384947,4.57633637309037,4.64775085253607,140361.654636464,0.0,1.0
2023-05-24,5.15,5.285,5.15,5.27,45647,4.60306094049246,4.72372370301022,4.60306094049246,4.71031672939713,51070.8098456871,0.0,1.0
2023-05-25,5.08,5.16,5.08,5.15,38696,4.54049506363139,4.61199892290118,4.54049506363139,4.60306094049246,43293.8869539885,0.0,1.0
2023-05-26,4.99,5.115,4.97,5.09,84513,4.46005322195288,4.57177800206192,4.44217725713544,4.54943304604012,94554.8963237137,0.0,1.0
2023-05-30,4.82,5.01,4.82,4.96,72117,4.30810752100459,4.47792918677033,4.30810752100459,4.43323927472671,80685.9945591478,0.0,1.0
2023-05-31,4.91,4.92,4.82,4.83,85604,4.3885493626831,4.39748734509182,4.30810752100459,4.31704550341331,95775.5297397463,0.0,1.0
2023-06-01,4.9,5.01,4.8291,4.91,56959,4.37961138027438,4.47792918677033,4.31624108499653,4.3885493626831,63726.9099393277,0.0,1.0
2023-06-02,5.0,5.1093,4.972,5.01,45034,4.46899120436161,4.56668335208895,4.44396485361718,4.47792918677033,50384.9727384203,0.0,1.0
2023-06-05,4.93,5.02,4.93,4.97,82752,4.40642532750054,4.48686716917905,4.40642532750054,4.44217725713544,92584.653018825,0.0,1.0
2023-06-06,4.95,5.0,4.9,4.9,89900,4.42430129231799,4.46899120436161,4.37961138027438,4.37961138027438,100581.983594262,0.0,1.0
2023-06-07,4.97,5.09,4.96,5.0,135510,4.44217725713544,4.54943304604012,4.43323927472671,4.46899120436161,151611.397072952,0.0,1.0
2023-06-08,5.0,5.05,4.9,4.98,147188,4.46899120436161,4.51368111640522,4.37961138027438,4.45111523954416,164676.98555364,0.0,1.0
2023-06-09,5.08,5.11,4.9501,5.05,102709,4.54049506363139,4.56730901085756,4.42439067214208,4.51368111640522,114912.958320167,0.0,1.0
2023-06-12,5.07,5.16,5.07,5.07,129144,4.53155708122267,4.61199892290118,4.53155708122267,4.53155708122267,144488.984308091,0.0,1.0
2023-06-13,5.17,5.23,5.07,5.12,173483,4.6209369053099,4.67456479976224,4.53155708122267,4.57624699326629,194096.376639414,0.0,1.0
2023-06-14,5.0,5.18,5.0,5.18,99934,4.52485359441613,4.68774832381511,4.52485359441613,4.68774832381511,110427.882267089,0.0625,1.0
2023-06-15,5.13,5.17,5.02,5.02,55248,4.64249978787095,4.67869861662628,4.54295300879379,4.54295300879379,61049.4890576995,0.0,1.0
2023-06-16,5.22,5.22,5.08,5.15,93557,4.72394715257044,4.72394715257044,4.59725125192679,4.66059920224861,103381.245434608,0.0,1.0
2023-06-20,5.22,5.35,5.17,5.29,165418,4.72394715257044,4.84159334602526,4.67869861662628,4.78729510289226,182788.234523359,0.0,1.0
2023-06-21,5.2,5.3,5.1513,5.21,78471,4.70584773819277,4.7963448100811,4.66177566418316,4.7148974453816,86711.0928150656,0.0,1.0
2023-06-22,5.19,5.265,5.15,5.21,46031,4.69679803100394,4.76467083492018,4.66059920224861,4.7148974453816,50864.6291415973,0.0,1.0
2023-06-23,5.12,5.18,5.06,5.18,77477,4.63345008068211,4.68774832381511,4.57915183754912,4.68774832381511,85612.7147357985,0.0,1.0
2023-06-26,5.28,5.29,5.13,5.13,62451,4.77824539570343,4.78729510289226,4.64249978787095,4.64249978787095,69008.8626039386,0.0,1.0
2023-06-27,5.31,5.36,5.19,5.2141,84665,4.80539451726993,4.85064305321409,4.69679803100394,4.71860782532903,93555.5131601168,0.0,1.0
2023-06-28,5.33,5.45,5.3,5.355,75519,4.82349393164759,4.93209041791358,4.7963448100811,4.84611819961967,83449.1088211051,0.0,1.0
2023-06-29,5.32,5.38,5.22,5.32,43832,4.81444422445876,4.86874246759175,4.72394715257044,4.81444422445876,48434.7162680475,0.0,1.0
2023-06-30,5.34,5.38,5.27,5.35,40901,4.83254363883642,4.86874246759175,4.7691956885146,4.84159334602526,45195.9374447758,0.0,1.0
2023-07-03,5.39,5.43,5.28,5.41,56997,4.87779217478059,4.91399100353591,4.77824539570343,4.89589158915825,62982.1482736334,0.0,1.0
2023-07-05,5.34,5.49,5.12,5.43,165141,4.83254363883642,4.96828924666891,4.63345008068211,4.91399100353591,182482.147271894,0.0,1.0
2023-07-06,5.29,5.41,5.0,5.4,976438,4.78729510289226,4.89589158915825,4.52485359441613,4.88684188196942,1078971.92652263,0.0,1.0
2023-07-07,5.42,5.4999,5.325,5.34,51807,4.90494129634708,4.97724845678585,4.81896907805318,4.83254363883642,57247.1560891298,0.0,1.0
2023-07-10,5.47,5.5,5.38,5.41,37697,4.95018983229124,4.97733895385774,4.86874246759175,4.89589158915825,41655.4914025504,0.0,1.0
2023-07-11,5.65,5.72,5.54,5.61,211541,5.11308456169022,5.17643251201205,5.01353778261307,5.07688573293489,233754.524412736,0.0,1.0
2023-07-12,5.86,5.94,5.725,5.83,301222,5.3031284126557,5.37552607016636,5.18095736560647,5.2759792910892,332852.758343078,0.0,1.0
2023-07-13,6.06,6.06,5.8765,5.94,202440,5.48412255643235,5.48412255643235,5.31806042951727,5.37552607016636,223697.845439485,0.0,1.0
2023-07-14,5.69,6.11,5.61,6.11,204925,5.14928339044555,5.52937109237651,5.07688573293489,5.52937109237651,226443.790637654,0.0,1.0
2023-07-17,5.61,5.8248,5.61,5.75,86486,5.07688573293489,5.27127344335101,5.07688573293489,5.20358163357855,95567.7329612694,0.0,1.0
2023-07-18,5.96,5.96,5.61,5.66,71582,5.39362548454402,5.39362548454402,5.07688573293489,5.12213426887906,79098.6918210298,0.0,1.0
2023-07-19,6.0,6.036,5.9001,5.98,82426,5.42982431329935,5.46240325917915,5.33941773848292,5.41172489892169,91081.3999614456,0.0,1.0
2023-07-20,5.89,6.05,5.845,6.04,61046,5.3302775342222,5.47507284924351,5.28955385187245,5.46602314205468,67456.3261840488,0.0,1.0
2023-07-21,5.92,6.01,5.861,5.87,43805,5.35742665578869,5.43887402048818,5.30403338337458,5.31217811984453,48404.8810485906,0.0,1.0
2023-07-24,5.89,5.97,5.85,5.89,53574,5.3302775342222,5.40267519173286,5.29407870546687,5.3302775342222,59199.7054513683,0.0,1.0
2023-07-25,5.82,5.97,5.82,5.89,28738,5.26692958390037,5.40267519173286,5.26692958390037,5.3302775342222,31755.7235834812,0.0,1.0
2023-07-26,5.88,5.95,5.7855,5.83,30816,5.32122782703337,5.38457577735519,5.2357080940989,5.2759792910892,34051.9304735387,0.0,1.0
2023-07-27,5.79,5.98,5.75,5.98,75552,5.23978046233388,5.41172489892169,5.20358163357855,5.41172489892169,83485.5740893302,0.0,1.0
2023-07-28,5.87,5.95,5.737,5.78,20020,5.31217811984453,5.38457577735519,5.19181701423306,5.23073075514504,22122.2627232687,0.0,1.0
2023-07-31,6.04,6.04,5.9,5.91,114530,5.46602314205468,5.46602314205468,5.33932724141103,5.34837694859986,126556.580903894,0.0,1.0
2023-08-01,6.06,6.1,5.97,5.97,85663,5.48412255643235,5.52032138518767,5.40267519173286,5.40267519173286,94658.3112718961,0.0,1.0
2023-08-02,5.98,6.23,5.91,6.1,78387,5.41172489892169,5.63796757864249,5.34837694859986,5.52032138518767,86618.2721323106,0.0,1.0
2023-08-03,6.0,6.11,5.94,5.94,169378,5.42982431329935,5.52937109237651,5.37552607016636,5.37552607016636,187164.066710379,0.0,1.0
2023-08-04,6.13,6.19,6.01,6.04,62142,5.54747050675417,5.60176874988717,5.43887402048818,5.46602314205468,68667.4150923756,0.0,1.0
2023-08-07,6.19,6.2,6.14,6.14,58096,5.60176874988717,5.610818457076,5.556520213943,5.556520213943,64196.5522063443,0.0,1.0
2023-08-08,6.18,6.18,6.09,6.14,64305,5.59271904269833,5.59271904269833,5.51127167799884,5.556520213943,71057.5476733162,0.0,1.0
2023-08-09,6.23,6.35,6.14,6.23,161447,5.63796757864249,5.74656406490848,5.556520213943,5.63796757864249,178400.247246931,0.0,1.0
2023-08-10,6.27,6.3232,6.21,6.24,42929,5.67416640739782,5.72231084964241,5.61986816426483,5.64701728583133,47436.8939284316,0.0,1.0
2023-08-11,5.81,6.25,5.6,6.25,352979,5.25787987671154,5.65606699302016,5.06783602574606,5.65606699302016,390044.664025806,0.0,1.0
2023-08-14,5.51,5.8,5.5,5.8,165017,4.98638866104657,5.24883016952271,4.97733895385774,5.24883016952271,182345.126264017,0.0,1.0
2023-08-15,5.35,5.5032,5.26,5.45,144269,4.84159334602526,4.98023486015817,4.76014598132577,4.93209041791358,159418.417623538,0.0,1.0
2023-08-16,5.3,5.58,5.26,5.35,167900,4.7963448100811,5.0497366113684,4.76014598132577,4.84159334602526,185530.864697143,0.0,1.0
2023-08-17,5.27,5.3923,5.2072,5.31,50807,4.7691956885146,4.87987360743402,4.71236352736873,4.80539451726993,56142.1479610944,0.0,1.0
2023-08-18,5.5,5.5442,5.275,5.32,117126,4.97733895385774,5.01733865963238,4.77372054210901,4.81444422445876,129425.182004274,0.0,1.0
2023-08-21,5.51,5.6434,5.39,5.58,77994,4.98638866104657,5.10711175494559,4.87779217478059,5.0497366113684,86184.0039379927,0.0,1.0
2023-08-22,5.3,5.51,5.26,5.51,60612,4.7963448100811,4.98638866104657,4.76014598132577,4.98638866104657,66976.7526564814,0.0,1.0
2023-08-23,5.29,5.33,5.17,5.32,50872,4.78729510289226,4.82349393164759,4.67869861662628,4.81444422445876,56213.9734894167,0.0,1.0
2023-08-24,5.34,5.38,5.2,5.29,74094,4.83254363883642,4.86874246759175,4.70584773819277,4.78729510289226,81874.4722386547,0.0,1.0
2023-08-25,5.29,5.38,5.18,5.36,59244,4.78729510289226,4.86874246759175,4.68774832381511,4.85064305321409,65465.1015373291,0.0,1.0
2023-08-28,5.25,5.38,5.22,5.37,18995,4.75109627413693,4.86874246759175,4.72394715257044,4.85969276040292,20989.6293920324,0.0,1.0
2023-08-29,5.34,5.4,5.25,5.26,34432,4.83254363883642,4.88684188196942,4.75109627413693,4.76014598132577,38047.6398645148,0.0,1.0
2023-08-30,5.26,5.44,5.26,5.31,34168,4.76014598132577,4.92304071072475,4.76014598132577,4.80539451726993,37755.9177187134,0.0,1.0
2023-08-31,5.4,5.4199,5.26,5.28,33904,4.88684188196942,4.90485079927519,4.76014598132577,4.77824539570343,37464.1955729121,0.0,1.0
2023-09-01,5.48,5.63,5.36,5.38,56826,4.95923953948008,5.09498514731256,4.85064305321409,4.86874246759175,62793.1918837394,0.0,1.0
2023-09-05,5.53,5.59,5.5,5.51,46764,5.00448807542424,5.05878631855723,4.97733895385774,4.98638866104657,51674.6000994472,0.0,1.0
2023-09-06,5.39,5.51,5.38,5.48,30975,4.87779217478059,4.98638866104657,4.86874246759175,4.95923953948008,34227.6267658964,0.0,1.0
2023-09-07,5.4,5.49,5.38,5.38,24045,4.88684188196942,4.96828924666891,4.86874246759175,4.86874246759175,26569.9204386111,0.0,1.0
2023-09-08,5.47,5.48,5.41,5.45,29372,4.95018983229124,4.95923953948008,4.89589158915825,4.93209041791358,32456.2987366557,0.0,1.0
2023-09-11,5.435,5.5657,5.38,5.51,54184,4.91851585713033,5.03679553008837,4.86874246759175,4.98638866104657,59873.7604094699,0.0,1.0
2023-09-12,5.4,5.54,5.4,5.44,66432,4.88684188196942,5.01353778261307,4.88684188196942,4.92304071072475,73407.8999616474,0.0,1.0
2023-09-13,5.33,5.48,5.28,5.4,87261,4.82349393164759,4.95923953948008,4.77824539570343,4.88684188196942,96424.1142604968,0.0,1.0
2023-09-14,5.31,5.3615,5.29,5.35,31685,4.86195518720013,4.90910974315885,4.84364273828412,4.89858008503214,34604.8746897005,0.0625,1.0
2023-09-15,5.29,5.3676,5.18,5.28,141175,4.84364273828412,4.91469504007823,4.74292426924608,4.83448651382612,154184.730450323,0.0,1.0
2023-09-18,5.22,5.42,5.2,5.32,68947,4.77954916707809,4.96267365623817,4.76123671816208,4.87111141165813,75300.687872204,0.0,1.0
2023-09-19,5.16,5.32,5.1515,5.18,59831,4.72461182033007,4.87111141165813,4.71682902954077,4.74292426924608,65344.6191434266,0.0,1.0
2023-09-20,5.23,5.2632,5.12,5.18,37722,4.7887053915361,4.81910405673667,4.68798692249805,4.74292426924608,41198.2036624549,0.0,1.0
2023-09-21,5.16,5.34,5.16,5.17,35135,4.72461182033007,4.88942386057414,4.72461182033007,4.73376804478807,38372.8032893365,0.0,1.0
2023-09-22,5.25,5.28,5.16,5.16,58667,4.8070178404521,4.83448651382612,4.72461182033007,4.72461182033007,64073.352798506,0.0,1.0
2023-09-25,5.25,5.337,5.16,5.16,29531,4.8070178404521,4.88667699323674,4.72461182033007,4.72461182033007,32252.376659667,0.0,1.0
2023-09-26,5.25,5.2844,5.18,5.18,35889,4.8070178404521,4.83851525258764,4.74292426924608,4.74292426924608,39196.2868151701,0.0,1.0
2023-09-27,5.32,5.47,5.255,5.27,27713,4.87111141165813,5.00845477852819,4.81159595268111,4.82533028936811,30266.8421106414,0.0,1.0
2023-09-28,5.26,5.41,5.24,5.32,33339,4.81617406491011,4.95351743178017,4.7978616159941,4.87111141165813,36411.2961110912,0.0,1.0
2023-09-29,5.28,5.49,5.23,5.3,20705,4.83448651382612,5.0267672274442,4.7887053915361,4.85279896274212,22613.0323639025,0.0,1.0
2023-10-02,5.18,5.24,5.14,5.17,49818,4.74292426924608,4.7978616159941,4.70629937141406,4.73376804478807,54408.8889787439,0.0,1.0
2023-10-03,5.13,5.39,5.09,5.19,71076,4.69714314695606,4.93520498286416,4.66051824912404,4.75208049370408,77625.8820718054,0.0,1.0
2023-10-04,5.14,5.2465,5.07,5.15,54224,4.70629937141406,4.8038131618918,4.64220580020803,4.71545559587206,59220.9160541052,0.0,1.0
2023-10-05,5.18,5.2784,5.05,5.12,49441,4.74292426924608,4.83302151791284,4.62389335129202,4.68798692249805,53997.1472158271,0.0,1.0
2023-10-06,5.33,5.39,5.16,5.23,60706,4.88026763611614,4.93520498286416,4.72461182033007,4.7887053915361,66300.2532085517,0.0,1.0
2023-10-09,5.43,5.46,5.35,5.35,53558,4.97182988069618,4.99929855407019,4.89858008503214,4.89858008503214,58493.5420113928,0.0,1.0
2023-10-10,5.35,5.44,5.29,5.44,34725,4.89858008503214,4.98098610515418,4.84364273828412,4.98098610515418,37925.0204702494,0.0,1.0
2023-10-11,5.26,5.41,5.21,5.32,40331,4.81617406491011,4.95351743178017,4.77039294262009,4.87111141165813,44047.6314063535,0.0,1.0
2023-10-12,5.27,5.298,5.15,5.25,18098,4.82533028936811,4.85096771785052,4.71545559587206,4.8070178404521,19765.7889264384,0.0,1.0
2023-10-13,5.3,5.37,5.27,5.29,22393,4.85279896274212,4.91689253394815,4.82533028936811,4.84364273828412,24456.5869946809,0.0,1.0
2023-10-16,5.41,5.49,5.26,5.28,50880,4.95351743178017,5.0267672274442,4.81617406491011,4.83448651382612,55568.7556955014,0.0,1.0
2023-10-17,5.41,5.5,5.4,5.4,42961,4.95351743178017,5.0359234519022,4.94436120732217,4.94436120732217,46919.9943678152,0.0,1.0
2023-10-18,5.43,5.537,5.3973,5.47,30881,4.97182988069618,5.06980148239682,4.9418890267185,5.00845477852819,33726.7835030027,0.0,1.0
2023-10-19,5.57,5.62,5.4,5.41,59219,5.10001702310823,5.14579814539825,4.94436120732217,4.95351743178017,64676.2213744478,0.0,1.0
2023-10-20,5.5,5.5599,5.3101,5.55,10977,5.0359234519022,5.09076923640565,4.86204674944471,5.08170457419222,11988.5658661462,0.0,1.0
2023-10-23,5.39,5.46,5.33,5.33,28703,4.93520498286416,4.99929855407019,4.88026763611614,4.88026763611614,31348.0737957543,0.0,1.0
2023-10-24,5.39,5.49,5.3326,5.39,25796,4.93520498286416,5.0267672274442,4.88264825447522,4.93520498286416,28173.1843931045,0.0,1.0
2023-10-25,5.36,5.4312,5.3,5.4,38886,4.90773630949015,4.97292862763114,4.85279896274212,4.94436120732217,42469.4700073756,0.0,1.0
2023-10-26,5.53,5.58,5.35,5.35,36225,5.06339212527622,5.10917324756624,4.89858008503214,4.89858008503214,39563.250296178,0.0,1.0
2023-10-27,5.48,5.59,5.43,5.59,34042,5.0176110029862,5.11832947202424,4.97182988069618,5.11832947202424,37179.0798228432,0.0,1.0
2023-10-30,5.55,5.55,5.35,5.45,56467,5.08170457419222,5.08170457419222,4.89858008503214,4.99014232961219,61670.6157204773,0.0,1.0
2023-10-31,5.71,5.71,5.4573,5.51,27691,5.22820416552029,5.22820416552029,4.99682637346653,5.04507967636021,30242.8147398611,0.0,1.0
2023-11-01,5.77,5.79,5.5301,5.77,48132,5.28314151226831,5.30145396118432,5.0634836875208,5.28314151226831,52567.5186544001,0.0,1.0
2023-11-02,5.8,5.8,5.6043,5.7,19744,5.31061018564233,5.31061018564233,5.13142287299919,5.21904794106228,21563.4731220908,0.0,1.0
2023-11-03,5.75,5.83,5.6142,5.82,26630,5.26482906335231,5.33807885901634,5.14048753521261,5.32892263455833,29084.0401763208,0.0,1.0
2023-11-06,5.78,5.85,5.68,5.75,69729,5.29229773672632,5.35639130793234,5.20073549214628,5.26482906335231,76154.7516881214,0.0,1.0
2023-11-07,5.61,5.78,5.61,5.73,42178,5.13664192094025,5.29229773672632,5.13664192094025,5.2465166144363,46064.8383986804,0.0,1.0
2023-11-08,5.58,5.64,5.55,5.61,32032,5.10917324756624,5.16411059431426,5.08170457419222,5.13664192094025,34983.8518560987,0.0,1.0
2023-11-09,5.74,5.75,5.5,5.56,40758,5.2556728388943,5.26482906335231,5.0359234519022,5.09086079865023,44513.9808301346,0.0,1.0
2023-11-10,5.45,5.63,5.36,5.5,66207,4.99014232961219,5.15495436985626,4.90773630949015,5.0359234519022,72308.1880568408,0.0,1.0
2023-11-13,5.57,5.73,5.443,5.63,34149,5.10001702310823,5.2465166144363,4.98373297249158,5.15495436985626,37295.9402170928,0.0,1.0
2023-11-14,5.55,5.6699,5.5084,5.58,34555,5.08170457419222,5.19148770544369,5.04361468044693,5.10917324756624,37739.3544233108,0.0,1.0
2023-11-15,5.45,5.61,5.45,5.5,39185,4.99014232961219,5.13664192094025,4.99014232961219,5.0359234519022,42796.023819344,0.0,1.0
2023-11-16,5.42,5.5,5.35,5.45,48959,4.96267365623817,5.0359234519022,4.89858008503214,4.99014232961219,53470.7293650955,0.0,1.0
2023-11-17,5.59,5.6,5.39,5.39,31621,5.11832947202424,5.12748569648224,4.93520498286416,4.93520498286416,34534.9768837943,0.0,1.0
2023-11-20,5.4,5.65,5.4,5.56,39303,4.94436120732217,5.17326681877227,4.94436120732217,5.09086079865023,42924.8978989837,0.0,1.0
2023-11-21,5.32,5.51,5.3,5.42,34541,4.87111141165813,5.04507967636021,4.85279896274212,4.96267365623817,37724.0642782688,0.0,1.0
2023-11-22,5.37,5.45,5.23,5.355,17749,4.91689253394815,4.99014232961219,4.7887053915361,4.90315819726115,19384.6274536057,0.0,1.0
2023-11-24,5.36,5.52,5.3501,5.36,8988,4.90773630949015,5.05423590081821,4.89867164727672,4.90773630949015,9816.27311696476,0.0,1.0
2023-11-27,5.34,5.43,5.2625,5.36,37234,4.88942386057414,4.97182988069618,4.81846312102461,4.90773630949015,40665.2328924195,0.0,1.0
2023-11-28,5.19,5.39,5.18,5.39,47172,4.75208049370408,4.93520498286416,4.74292426924608,4.93520498286416,51519.0515658057,0.0,1.0
2023-11-29,5.25,5.3,5.204,5.25,28046,4.8070178404521,4.85279896274212,4.76489920794529,4.8070178404521,30630.5291319976,0.0,1.0
2023-11-30,5.33,5.34,5.21,5.21,35136,4.88026763611614,4.88942386057414,4.77039294262009,4.77039294262009,38373.8954425538,0.0,1.0
2023-12-01,5.35,5.38,5.285,5.36,59234,4.89858008503214,4.92604875840616,4.83906462605512,4.90773630949015,64692.6036727071,0.0,1.0
2023-12-04,5.4,5.4,5.25,5.35,35562,4.94436120732217,4.94436120732217,4.8070178404521,4.89858008503214,38839.1527131175,0.0,1.0
2023-12-05,5.3,5.4,5.27,5.35,51694,4.85279896274212,4.94436120732217,4.82533028936811,4.89858008503214,56457.7684143722,0.0,1.0
2023-12-06,5.27,5.36,5.235,5.29,31926,4.82533028936811,4.90773630949015,4.7932835037651,4.84364273828412,34868.0836150664,0.0,1.0
2023-12-07,5.15,5.28,5.15,5.27,37448,4.71545559587206,4.83448651382612,4.71545559587206,4.82533028936811,40898.9536809186,0.0,1.0
2023-12-08,5.12,5.23,5.11,5.11,56800,4.68798692249805,4.7887053915361,4.67883069804005,4.67883069804005,62034.3027418334,0.0,1.0
2023-12-11,5.1,5.26,5.05,5.26,63001,4.66967447358204,4.81617406491011,4.62389335129202,4.81617406491011,68806.7448422227,0.0,1.0
2023-12-12,5.07,5.214,5.03,5.1,64374,4.64220580020803,4.77405543240329,4.60558090237602,4.66967447358204,70306.2712095561,0.0,1.0
2023-12-13,5.05,5.1193,5.02,5.05,32992,4.62389335129202,4.68734598678599,4.59642467791801,4.62389335129202,36032.3189446931,0.0,1.0
2023-12-14,4.98,5.14,4.93,5.05,69069,4.61702618294852,4.76536437356534,4.57067049838076,4.68192414134338,74498.9537357006,0.0625,1.0
2023-12-15,4.93,5.0,4.86,5.0,103457,4.57067049838076,4.63556845677562,4.50577253998591,4.63556845677562,111590.413306033,0.0,1.0
2023-12-18,5.1,5.11,4.892,4.91,60011,4.72827982591114,4.73755096282469,4.53544017810927,4.55212822455366,64728.8466987088,0.0,1.0
2023-12-19,5.16,5.27,5.07,5.07,52390,4.78390664739244,4.88588915344151,4.70046641517048,4.70046641517048,56508.7113786699,0.0,1.0
2023-12-20,5.17,5.26,5.06,5.19,121046,4.79317778430599,4.87661801652796,4.69119527825693,4.8117200581331,130562.196555497,0.0,1.0
2023-12-21,5.13,5.195,5.1101,5.19,54132,4.75609323665179,4.81635562658987,4.73764367419382,4.8117200581331,58387.6610870426,0.0,1.0
2023-12-22,5.04,5.2,4.93,5.1,165479,4.67265300442983,4.82099119504665,4.57067049838076,4.72827982591114,178488.357515383,0.0,1.0
2023-12-26,5.01,5.0401,4.9963,5.03,84597,4.64483959368917,4.67274571579896,4.63213813611761,4.66338186751628,91247.7086562577,0.0,1.0
2023-12-27,5.02,5.18,5.01,5.04,130305,4.65411073060273,4.80244892121955,4.64483959368917,4.67265300442983,140549.105481916,0.0,1.0
2023-12-28,5.01,5.16,4.9728,5.04,118223,4.64483959368917,4.78390664739244,4.61035096437076,4.67265300442983,127517.262556223,0.0,1.0
2023-12-29,5.08,5.1,5.03,5.077,40649,4.70973755208403,4.72827982591114,4.66338186751628,4.70695621100997,43844.6766335475,0.0,1.0
2024-01-02,5.13,5.18,5.06,5.06,44016,4.75609323665179,4.80244892121955,4.69119527825693,4.69119527825693,47476.3779355513,0.0,1.0
2024-01-03,5.09,5.1611,5.021,5.12,59079,4.71900868899758,4.78492647245293,4.65503784429408,4.74682209973824,63723.5762462386,0.0,1.0
2024-01-04,4.99,5.0749,4.97,5.06,30082,4.62629731986207,4.70500927225812,4.60775504603497,4.69119527825693,32446.9375013008,0.0,1.0
2024-01-05,4.91,5.0533,4.91,5.0206,55524,4.55212822455366,4.68498361652485,4.55212822455366,4.65466699881754,59889.0950675562,0.0,1.0
2024-01-08,4.935,5.0399,4.8594,4.91,66959,4.57530606683754,4.67256029306069,4.50521627177109,4.55212822455366,72223.0732048933,0.0,1.0
2024-01-09,4.97,5.03,4.94,4.94,31819,4.60775504603497,4.66338186751628,4.57994163529432,4.57994163529432,34320.4941278469,0.0,1.0
2024-01-10,4.76,5.04,4.72,4.98,158457,4.41306117085039,4.67265300442983,4.37597662319619,4.61702618294852,170914.313398166,0.0,1.0
2024-01-11,4.78,4.84,4.77,4.77,51978,4.4316034446775,4.4872302661588,4.42233230776394,4.42233230776394,56064.3214361615,0.0,1.0
2024-01-12,4.86,4.9095,4.78,4.78,41503,4.50577253998591,4.55166466770798,4.4316034446775,4.4316034446775,44765.8150095235,0.0,1.0
2024-01-16,4.83,4.91,4.815,4.91,31912,4.47795912924525,4.55212822455366,4.46405242387493,4.55212822455366,34420.8054498209,0.0,1.0
2024-01-17,4.79,4.84,4.75,4.77,41734,4.44087458159105,4.4872302661588,4.40379003393684,4.42233230776394,45014.9753899105,0.0,1.0
2024-01-18,4.76,4.82,4.74,4.79,83227,4.41306117085039,4.4686879923317,4.39451889702329,4.44087458159105,89770.004235781,0.0,1.0
2024-01-19,4.77,4.82,4.75,4.75,39193,4.42233230776394,4.4686879923317,4.40379003393684,4.40379003393684,42274.211205654,0.0,1.0
2024-01-22,4.71,4.79,4.71,4.77,49520,4.36670548628264,4.44087458159105,4.36670548628264,4.42233230776394,53413.0824102258,0.0,1.0
2024-01-23,4.74,4.8,4.71,4.71,42076,4.39451889702329,4.4501457185046,4.36670548628264,4.36670548628264,45383.862186847,0.0,1.0
2024-01-24,4.81,4.89,4.8,4.805,20960,4.45941685541815,4.53358595072656,4.4501457185046,4.45478128696137,22607.7990169292,0.0,1.0
2024-01-25,4.89,4.89,4.8,4.8,23231,4.53358595072656,4.53358595072656,4.4501457185046,4.4501457185046,25057.3367825516,0.0,1.0
2024-01-26,4.86,4.9,4.82,4.86,18920,4.50577253998591,4.54285708764011,4.4686879923317,4.50577253998591,20407.4216316937,0.0,1.0
2024-01-29,4.84,4.89,4.7,4.8,76952,4.4872302661588,4.53358595072656,4.35743434936909,4.4501457185046,83001.6865434512,0.0,1.0
2024-01-30,4.98,4.98,4.79,4.8,546470,4.61702618294852,4.61702618294852,4.44087458159105,4.4501457185046,589431.48515178,0.0,1.0
2024-01-31,5.11,5.25,4.955,4.98,206078,4.73755096282469,4.8673468796144,4.59384834066464,4.61702618294852,222279.103330665,0.0,1.0
2024-02-01,4.9,5.2,4.9,5.17,291810,4.54285708764011,4.82099119504665,4.54285708764011,4.79317778430599,314751.041561551,0.0,1.0
2024-02-02,4.84,5.03,4.84,4.95,55376,4.4872302661588,4.66338186751628,4.4872302661588,4.58921277220787,59729.4598454901,0.0,1.0
2024-02-05,4.79,4.8713,4.75,4.85,40546,4.44087458159105,4.51624892469822,4.40379003393684,4.49650140307235,43733.5791479204,0.0,1.0
2024-02-06,4.9,4.9699,4.76,4.76,33148,4.54285708764011,4.60766233466583,4.41306117085039,4.41306117085039,35753.9752773459,0.0,1.0
2024-02-07,4.86,4.91,4.8001,4.9,49072,4.50577253998591,4.55212822455366,4.45023842987373,4.54285708764011,52929.8622785663,0.0,1.0
2024-02-08,4.9,4.9292,4.85,4.85,18482,4.54285708764011,4.56992880742768,4.49650140307235,4.49650140307235,19934.9876636873,0.0,1.0
2024-02-09,4.95,4.96,4.86,4.9,36370,4.58921277220787,4.59848390912142,4.50577253998591,4.54285708764011,39229.2772063795,0.0,1.0
2024-02-12,5.0,5.1,4.93,4.93,32066,4.63556845677562,4.72827982591114,4.57067049838076,4.57067049838076,34586.9123700788,0.0,1.0
2024-02-13,4.96,5.09,4.96,5.09,18185,4.59848390912142,4.71900868899758,4.59848390912142,4.71900868899758,19614.6386031898,0.0,1.0
2024-02-14,5.01,5.07,4.96,4.96,19324,4.64483959368917,4.70046641517048,4.59848390912142,4.59848390912142,20843.1826432796,0.0,1.0
2024-02-15,5.01,5.02,4.95,4.98,43687,4.64483959368917,4.65411073060273,4.58921277220787,4.61702618294852,47121.5131513639,0.0,1.0
2024-02-16,5.065,5.09,4.99,4.99,40294,4.69583084671371,4.71900868899758,4.62629731986207,4.62629731986207,43461.7678238619,0.0,1.0
2024-02-20,4.92,5.05,4.9,4.95,50835,4.56139936146721,4.68192414134338,4.54285708764011,4.58921277220787,54831.4629306106,0.0,1.0
2024-02-21,5.05,5.07,4.95,4.95,42208,4.68192414134338,4.70046641517048,4.58921277220787,4.58921277220787,45526.2395470681,0.0,1.0
2024-02-22,5.05,5.0514,5.0,5.02,26932,4.68192414134338,4.68322210051128,4.63556845677562,4.65411073060273,29049.2959505695,0.0,1.0
2024-02-23,5.1,5.1,4.98,4.9853,23752,4.72827982591114,4.72827982591114,4.61702618294852,4.6219398855127,25619.2959088789,0.0,1.0
2024-02-26,5.09,5.1,4.97,5.09,25294,4.71900868899758,4.72827982591114,4.60775504603497,4.71900868899758,27282.5223441893,0.0,1.0
2024-02-27,5.08,5.1199,5.0,5.04,26613,4.70973755208403,4.7467293883691,4.63556845677562,4.67265300442983,28705.2173300352,0.0,1.0
2024-02-28,5.0,5.06,4.985,5.06,43696,4.63556845677562,4.69119527825693,4.6216617514053,4.69119527825693,47131.2206986517,0.0,1.0
2024-02-29,5.03,5.06,4.98,5.0211,59117,4.66338186751628,4.69119527825693,4.61702618294852,4.65513055566322,63764.5636681204,0.0,1.0
2024-03-01,5.0,5.06,4.9601,5.03,46999,4.63556845677562,4.69119527825693,4.59857662049055,4.66338186751628,50693.8905532756,0.0,1.0
2024-03-04,5.03,5.05,4.955,5.0,33528,4.66338186751628,4.68192414134338,4.59384834066464,4.63556845677562,36163.8494961642,0.0,1.0
2024-03-05,5.0,5.05,4.98,5.02,44673,4.63556845677562,4.68192414134338,4.61702618294852,4.65411073060273,48185.028887561,0.0,1.0
2024-03-06,4.99,5.05,4.9701,5.03,40449,4.62629731986207,4.68192414134338,4.60784775740411,4.66338186751628,43628.9533604852,0.0,1.0
2024-03-07,4.99,5.02,4.92,4.99,35144,4.62629731986207,4.65411073060273,4.56139936146721,4.62629731986207,37906.8935425077,0.0,1.0
2024-03-08,4.99,5.05,4.94,5.05,59960,4.62629731986207,4.68192414134338,4.57994163529432,4.68192414134338,64673.8372640781,0.0,1.0
2024-03-11,4.97,5.02,4.9,5.0,76521,4.60775504603497,4.65411073060273,4.54285708764011,4.63556845677562,82536.8028900019,0.0,1.0
2024-03-12,4.95,5.02,4.9157,5.02,12852,4.58921277220787,4.65411073060273,4.55741277259439,4.65411073060273,13862.3775269835,0.0,1.0
2024-03-13,4.94,5.0299,4.93,4.93,70256,4.57994163529432,4.66328915614714,4.57067049838076,4.57067049838076,75779.2713613253,0.0,1.0
2024-03-14,4.97,4.97,4.9199,4.92,36683,4.66569965174466,4.66569965174466,4.61866714620092,4.61876102345749,39075.4921251364,0.0625,1.0
2024-03-15,4.95,5.0,4.93,4.93,55666,4.6469242004298,4.69386282871697,4.62814874911493,4.62814874911493,59296.577287513,0.0,1.0
2024-03-18,4.95,4.99,4.9178,4.97,44475,4.6469242004298,4.68447510305953,4.61669572381286,4.66569965174466,47375.69207168,0.0,1.0
2024-03-19,5.01,5.03,4.92,4.92,66894,4.7032505543744,4.72202600568927,4.61876102345749,4.61876102345749,71256.8756704433,0.0,1.0
2024-03-20,5.04,5.04,4.99,5.0,29744,4.7314137313467,4.7314137313467,4.68447510305953,4.69386282871697,31683.9254632951,0.0,1.0
2024-03-21,5.25,5.25,5.0,5.01,64464,4.92855597015282,4.92855597015282,4.69386282871697,4.7032505543744,68668.3892908101,0.0,1.0
2024-03-22,5.23,5.25,5.1518,5.25,24477,4.90978051883795,4.92855597015282,4.83636850419681,4.92855597015282,26073.4078659587,0.0,1.0
2024-03-25,5.245,5.25,5.02,5.1,40809,4.9238621073241,4.92855597015282,4.71263828003183,4.78774008529131,43470.5928668508,0.0,1.0
2024-03-26,5.26,5.37,5.18,5.25,60490,4.93794369581025,5.04120867804202,4.86284189055078,4.92855597015282,64435.2021004143,0.0,1.0
2024-03-27,5.28,5.3486,5.22,5.3,42002,4.95671914712512,5.02111894513511,4.90039279318051,4.97549459843998,44741.4012005554,0.0,1.0
2024-03-28,5.495,5.51,5.14,5.25,31687,5.15855524875995,5.1726368372461,4.82529098792104,4.92855597015282,33753.6493462692,0.0,1.0
2024-04-01,5.49,5.55,5.41,5.45,48785,5.15386138593123,5.21018773987583,5.07875958067176,5.11631048330149,51966.7934281486,0.0,1.0
2024-04-02,5.51,5.55,5.37,5.46,35309,5.1726368372461,5.21018773987583,5.04120867804202,5.12569820895893,37611.8788388746,0.0,1.0
2024-04-03,5.46,5.5099,5.4295,5.5,15664,5.12569820895893,5.17254295998952,5.09706564570375,5.16324911158866,16685.6175516761,0.0,1.0
2024-04-04,5.6,5.6469,5.42,5.48,58493,5.257126368163,5.30115480149637,5.08814730632919,5.1444736602738,62307.9562978928,0.0,1.0
2024-04-05,5.54,5.591,5.47,5.591,14142,5.2008000142184,5.24867741507131,5.13508593461636,5.24867741507131,15064.3515970253,0.0,1.0
2024-04-08,5.54,5.6,5.5203,5.58,18593,5.2008000142184,5.257126368163,5.18230619467325,5.23835091684813,19805.6490767565,0.0,1.0
2024-04-09,5.65,5.69,5.35,5.39,62345,5.30406499645017,5.34161589907991,5.02243322672715,5.05998412935689,66411.1865589408,0.0,1.0
2024-04-10,5.55,5.65,5.44,5.65,27161,5.21018773987583,5.30406499645017,5.10692275764406,5.30406499645017,28932.4603116111,0.0,1.0
2024-04-11,5.45,5.59,5.37,5.59,18597,5.11631048330149,5.24773864250557,5.04120867804202,5.24773864250557,19809.909959686,0.0,1.0
2024-04-12,5.4,5.5723,5.36,5.45,26461,5.06937185501432,5.23112236809191,5.03182095238459,5.11631048330149,28186.8057989596,0.0,1.0
2024-04-15,5.31,5.55,5.31,5.35,43382,4.98488232409742,5.21018773987583,4.98488232409742,5.02243322672715,46211.4058112113,0.0,1.0
2024-04-16,5.4,5.54,5.2501,5.31,33398,5.06937185501432,5.2008000142184,4.92864984740939,4.98488232409742,35576.2420193361,0.0,1.0
2024-04-17,5.27,5.4946,5.25,5.45,14229,4.94733142146768,5.15817973973365,4.92855597015282,5.11631048330149,15157.0258007405,0.0,1.0
2024-04-18,5.25,5.3393,5.2,5.29,22608,4.92855597015282,5.0123883602737,4.88161734186565,4.96610687278255,24082.5103171791,0.0,1.0
2024-04-19,5.3,5.4,5.21,5.21,31765,4.97549459843998,5.06937185501432,4.89100506752308,4.89100506752308,33836.7365633933,0.0,1.0
2024-04-22,5.24,5.3701,5.22,5.22,33506,4.91916824449538,5.0413025552986,4.90039279318051,4.90039279318051,35691.2858584308,0.0,1.0
2024-04-23,5.4,5.49,5.23,5.29,25591,5.06937185501432,5.15386138593123,4.90978051883795,4.96610687278255,27260.063761807,0.0,1.0
2024-04-24,5.39,5.47,5.3029,5.47,13887,5.05998412935689,5.13508593461636,4.97821703888064,5.13508593461636,14792.7203102737,0.0,1.0
2024-04-25,5.45,5.45,5.325,5.325,15824,5.11631048330149,5.11631048330149,4.99896391258357,4.99896391258357,16856.0528688536,0.0,1.0
2024-04-26,5.43,5.49,5.36,5.49,8815,5.09753503198663,5.15386138593123,5.03182095238459,5.15386138593123,9389.92075574725,0.0,1.0
2024-04-29,5.5,5.54,5.33,5.39,14239,5.16324911158866,5.2008000142184,5.00365777541229,5.05998412935689,15167.6780080641,0.0,1.0
2024-04-30,5.42,5.49,5.4,5.49,17903,5.08814730632919,5.15386138593123,5.06937185501432,5.15386138593123,19070.6467714286,0.0,1.0
2024-05-01,5.34,5.4,5.25,5.36,18216,5.01304550106972,5.06937185501432,4.92855597015282,5.03182095238459,19404.0608606571,0.0,1.0
2024-05-02,5.4,5.4,5.25,5.3,33516,5.06937185501432,5.06937185501432,4.92855597015282,4.97549459843998,35701.9380657545,0.0,1.0
2024-05-03,5.44,5.44,5.35,5.37,12854,5.10692275764406,5.10692275764406,5.02243322672715,5.04120867804202,13692.3472937465,0.0,1.0
2024-05-06,5.47,5.55,5.4144,5.42,63318,5.13508593461636,5.21018773987583,5.08289017996103,5.08814730632919,67447.6463315264,0.0,1.0
2024-05-07,5.35,5.575,5.35,5.495,55967,5.02243322672715,5.23365705401942,5.02243322672715,5.15855524875995,59617.2087279532,0.0,1.0
2024-05-08,5.34,5.4599,5.26,5.39,40466,5.01304550106972,5.12560433170235,4.93794369581025,5.05998412935689,43105.2221556516,0.0,1.0
2024-05-09,5.36,5.39,5.267,5.31,43599,5.03182095238459,5.05998412935689,4.94451510377045,4.98488232409742,46442.5587101333,0.0,1.0
2024-05-10,5.26,5.41,5.2501,5.41,6562,4.93794369581025,5.07875958067176,4.92864984740939,5.07875958067176,6989.97844574175,0.0,1.0
2024-05-13,5.23,5.35,5.2,5.26,49343,4.90978051883795,5.02243322672715,4.88161734186565,4.93794369581025,52561.1865968051,0.0,1.0
2024-05-14,5.33,5.35,5.22,5.3041,40539,5.00365777541229,5.02243322672715,4.90039279318051,4.97934356595953,43182.9832691138,0.0,1.0
2024-05-15,5.37,5.3913,5.3,5.34,14196,5.04120867804202,5.06120453369236,4.97549459843998,5.01304550106972,15121.8735165727,0.0,1.0
2024-05-16,5.44,5.58,5.32,5.39,79783,5.10692275764406,5.23835091684813,4.99427004975485,5.05998412935689,84986.5056898223,0.0,1.0
2024-05-17,5.36,5.4853,5.3101,5.39,17928,5.03182095238459,5.14944915487223,4.98497620135399,5.05998412935689,19097.2772897376,0.0,1.0
2024-05-20,5.35,5.4,5.31,5.31,21046,5.02243322672715,5.06937185501432,4.98488232409742,4.98488232409742,22418.6355332339,0.0,1.0
2024-05-21,5.41,5.49,5.3487,5.3487,26959,5.07875958067176,5.15386138593123,5.02121282239169,5.02121282239169,28717.2857236745,0.0,1.0
2024-05-22,5.37,5.41,5.31,5.4,50079,5.04120867804202,5.07875958067176,4.98488232409742,5.06937185501432,53345.1890558216,0.0,1.0
2024-05-23,5.28,5.376,5.28,5.31,21731,4.95671914712512,5.04684131343648,4.95671914712512,4.98488232409742,23148.3117349,0.0,1.0
2024-05-24,5.43,5.4501,5.25,5.25,35072,5.09753503198663,5.11640436055807,4.92855597015282,4.92855597015282,37359.4215253055,0.0,1.0
2024-05-28,5.43,5.49,5.36,5.4,35862,5.09753503198663,5.15386138593123,5.03182095238459,5.06937185501432,38200.9459038693,0.0,1.0
2024-05-29,5.35,5.41,5.3,5.41,18520,5.02243322672715,5.07875958067176,4.97549459843998,5.07875958067176,19727.8879632943,0.0,1.0
2024-05-30,5.32,5.4751,5.29,5.43,13315,4.99427004975485,5.13987367470165,4.96610687278255,5.09753503198663,14183.4140513641,0.0,1.0
2024-05-31,5.37,5.39,5.28,5.28,13867,5.04120867804202,5.05998412935689,4.95671914712512,4.95671914712512,14771.4158956265,0.0,1.0
2024-06-03,5.31,5.467,5.29,5.41,58175,4.98488232409742,5.13226961691913,4.96610687278255,5.07875958067176,61969.2161050025,0.0,1.0
2024-06-04,5.3,5.315,5.25,5.2844,16643,4.97549459843998,4.98957618692614,4.92855597015282,4.96084974641439,17728.4686486559,0.0,1.0
2024-06-05,5.3,5.33,5.2205,5.33,20652,4.97549459843998,5.00365777541229,4.90086217946339,5.00365777541229,21998.9385646844,0.0,1.0
2024-06-06,5.29,5.3498,5.28,5.28,20596,4.96610687278255,5.02224547221401,4.95671914712512,4.95671914712512,21939.2862036722,0.0,1.0
2024-06-07,5.32,5.45,5.29,5.325,43952,4.99427004975485,5.11631048330149,4.96610687278255,4.99896391258357,46818.5816286561,0.0,1.0
2024-06-10,5.37,5.45,5.276,5.36,12829,5.04120867804202,5.11631048330149,4.95296405686214,5.03182095238459,13665.7167754375,0.0,1.0
2024-06-11,5.38,5.43,5.28,5.38,16559,5.05059640369946,5.09753503198663,4.95671914712512,5.05059640369946,17638.9901071377,0.0,1.0
2024-06-12,5.41,5.45,5.325,5.325,28881,5.07875958067176,5.11631048330149,4.99896391258357,4.99896391258357,30764.639971269,0.0,1.0
2024-06-13,5.43,5.4799,5.2801,5.2801,16207,5.09753503198663,5.14437978301722,4.95681302438169,4.95681302438169,17264.0324093472,0.0,1.0
2024-06-14,5.3,5.4,5.24,5.4,7965,5.03416788379895,5.12915218349327,4.97717730398236,5.12915218349327,8385.59638343717,0.0625,1.0
2024-06-17,5.34,5.35,5.24,5.35,17130,5.07216160367667,5.08166003364611,4.97717730398236,5.08166003364611,18034.5594536445,0.0,1.0
2024-06-18,5.445,5.6,5.3001,5.39,55050,5.17189511835571,5.31912078288191,5.03426286809864,5.11965375352383,57956.9467555827,0.0,1.0
2024-06-20,5.45,5.47,5.3,5.4,14617,5.17664433334043,5.19564119327929,5.03416788379895,5.12915218349327,15388.8590504333,0.0,1.0
2024-06-21,5.39,5.438,5.2901,5.42,30721,5.11965375352383,5.16524621737711,5.02476443812921,5.14814904343213,32343.2399868893,0.0,1.0
2024-06-24,5.52,5.62,5.34,5.34,33072,5.24313334312645,5.33811764282077,5.07216160367667,5.07216160367667,34818.3858873866,0.0,1.0
2024-06-25,5.5,5.54,5.345,5.38,21835,5.22413648318759,5.26213020306531,5.07691081866139,5.1101553235544,22988.009671356,0.0,1.0
2024-06-26,5.49,5.5,5.44,5.5,6472,5.21463805321815,5.22413648318759,5.16714590337099,5.22413648318759,6813.75766398059,0.0,1.0
2024-06-27,5.44,5.46,5.35,5.46,9927,5.16714590337099,5.18614276330986,5.08166003364611,5.18614276330986,10451.2009163064,0.0,1.0
2024-06-28,5.45,5.6,5.4,5.4,8406,5.17664433334043,5.31912078288191,5.12915218349327,5.12915218349327,8849.88364082521,0.0,1.0
2024-07-01,5.37,5.53,5.26,5.48,48225,5.10065689358497,5.25263177309588,4.99617416392122,5.20513962324872,50771.5487245772,0.0,1.0
2024-07-02,5.38,5.45,5.31,5.39,17978,5.1101553235544,5.17664433334043,5.04366631376838,5.11965375352383,18927.3385789621,0.0,1.0
2024-07-03,5.36,5.43,5.3001,5.39,7380,5.09115846361554,5.15764747340156,5.03426286809864,5.11965375352383,7769.7051236367,0.0,1.0
2024-07-05,5.43,5.4499,5.376,5.41,23093,5.15764747340156,5.17654934904073,5.10635595156663,5.1386506134627,24312.4390813201,0.0,1.0
2024-07-08,5.35,5.42,5.35,5.36,17170,5.08166003364611,5.14814904343213,5.08166003364611,5.09115846361554,18076.6716765369,0.0,1.0
2024-07-09,5.34,5.42,5.3,5.35,9203,5.07216160367667,5.14814904343213,5.03416788379895,5.08166003364611,9688.9696819551,0.0,1.0
2024-07-10,5.33,5.4,5.31,5.31,11753,5.06266317370724,5.12915218349327,5.04366631376838,5.04366631376838,12373.6238913418,0.0,1.0
2024-07-11,5.36,5.39,5.34,5.38,4434,5.09115846361554,5.11965375352383,5.07216160367667,5.1101553235544,4668.13990761587,0.0,1.0
2024-07-12,5.4,5.47,5.3,5.41,69775,5.12915218349327,5.19564119327929,5.03416788379895,5.1386506134627,73459.5088078253,0.0,1.0
2024-07-15,5.45,5.47,5.31,5.31,109255,5.17664433334043,5.19564119327929,5.04366631376838,5.04366631376838,115024.272802565,0.0,1.0
2024-07-16,5.43,5.48,5.41,5.46,22218,5.15764747340156,5.20513962324872,5.1386506134627,5.18614276330986,23391.2342055502,0.0,1.0
2024-07-17,5.6,5.6199,5.41,5.41,56594,5.31912078288191,5.33802265852108,5.1386506134627,5.1386506134627,59582.478559227,0.0,1.0
2024-07-18,5.6,5.66,5.48,5.56,92227,5.31912078288191,5.3761113626985,5.20513962324872,5.28112706300418,97097.0995172956,0.0,1.0
2024-07-19,5.58,5.64,5.53,5.565,14948,5.30012392294304,5.35711450275963,5.25263177309588,5.28587627798889,15737.3376948674,0.0,1.0
2024-07-22,5.52,5.63,5.42,5.59,31359,5.24313334312645,5.3476160727902,5.14814904343213,5.30962235291247,33014.9299420221,0.0,1.0
2024-07-23,5.41,5.6,5.402,5.41,106874,5.1386506134627,5.31912078288191,5.13105186948715,5.1386506134627,112517.542734898,0.0,1.0
2024-07-24,5.36,5.4899,5.31,5.41,25286,5.09115846361554,5.21454306891846,5.04366631376838,5.1386506134627,26621.2417013926,0.0,1.0
2024-07-25,5.4,5.48,5.31,5.32,18050,5.12915218349327,5.20513962324872,5.04366631376838,5.05316474373781,19003.1405801683,0.0,1.0
2024-07-26,5.41,5.5,5.36,5.43,46213,5.1386506134627,5.22413648318759,5.09115846361554,5.15764747340156,48653.3039130925,0.0,1.0
2024-07-29,5.54,5.55,5.35,5.35,169153,5.26213020306531,5.27162863303475,5.08166003364611,5.08166003364611,178085.220972699,0.0,1.0
2024-07-30,5.45,5.52,5.3701,5.5117,18317,5.17664433334043,5.24313334312645,5.10075187788467,5.23524964625182,19284.2396679747,0.0,1.0
2024-07-31,5.45,5.5371,5.41,5.43,15509,5.17664433334043,5.25937565837418,5.1386506134627,5.15764747340156,16327.9616209325,0.0,1.0
2024-08-01,5.34,5.41,5.31,5.405,35469,5.07216160367667,5.1386506134627,5.04366631376838,5.13390139847798,37341.9608442101,0.0,1.0
2024-08-02,5.2,5.39,5.17,5.31,40765,4.93918358410463,5.11965375352383,4.91068829419633,5.04366631376838,42917.6191551558,0.0,1.0
2024-08-05,5.08,5.22,5.0,5.13,93557,4.82520242447144,4.95818044404349,4.74921498471599,4.8726945743186,98497.330928466,0.0,1.0
2024-08-06,5.19,5.27,5.0841,5.23,31789,4.9296851541352,5.00567259389065,4.82909678075891,4.96767887401292,33467.6363381147,0.0,1.0
2024-08-07,5.21,5.22,5.1801,5.1943,10642,4.94868201407406,4.95818044404349,4.92028170846546,4.93376947902205,11203.956900507,0.0,1.0
2024-08-08,5.17,5.342,5.15,5.18,10343,4.91068829419633,5.07406128967056,4.89169143425747,4.92018672416576,10889.1680343868,0.0,1.0
2024-08-09,5.27,5.3111,5.13,5.13,13230,5.00567259389065,5.04471114106502,4.8726945743186,4.8726945743186,13928.6177216414,0.0,1.0
2024-08-12,5.23,5.27,5.2,5.27,5184,4.96767887401292,5.00567259389065,4.93918358410463,5.00567259389065,5457.74408684725,0.0,1.0
2024-08-13,5.15,5.24,5.115,5.17,37498,4.89169143425747,4.97717730398236,4.85844692936446,4.91068829419633,39478.103350424,0.0,1.0
2024-08-14,5.2,5.32,5.07,5.11,23361,4.93918358410463,5.05316474373781,4.81570399450201,4.85369771437974,24594.5909746988,0.0,1.0
2024-08-15,5.24,5.27,5.16,5.27,8648,4.97717730398236,5.00567259389065,4.9011898642269,5.00567259389065,9104.66258932386,0.0,1.0
2024-08-16,5.38,5.39,5.192,5.23,41537,5.1101553235544,5.11965375352383,4.93158484012908,4.96767887401292,43730.385056978,0.0,1.0
2024-08-19,5.32,5.44,5.25,5.4,60077,5.05316474373781,5.16714590337099,4.98667573395179,5.12915218349327,63249.4003675775,0.0,1.0
2024-08-20,5.35,5.4,5.25,5.3,40939,5.08166003364611,5.12915218349327,4.98667573395179,5.03416788379895,43100.8073247375,0.0,1.0
2024-08-21,5.39,5.425,5.27,5.41,40676,5.11965375352383,5.15289825841685,5.00567259389065,5.1386506134627,42823.9194592204,0.0,1.0
2024-08-22,5.45,5.45,5.39,5.4,11968,5.17664433334043,5.17664433334043,5.11965375352383,5.12915218349327,12599.9770893881,0.0,1.0
2024-08-23,5.41,5.49,5.38,5.405,25151,5.1386506134627,5.21463805321815,5.1101553235544,5.13390139847798,26479.112949131,0.0,1.0
2024-08-26,5.52,5.55,5.4,5.47,302659,5.24313334312645,5.27162863303475,5.12915218349327,5.19564119327929,318641.081709317,0.0,1.0
2024-08-27,5.41,5.54,5.41,5.54,13715,5.1386506134627,5.26213020306531,5.1386506134627,5.26213020306531,14439.228424211,0.0,1.0
2024-08-28,5.44,5.47,5.35,5.47,12831,5.16714590337099,5.19564119327929,5.08166003364611,5.19564119327929,13508.5482982903,0.0,1.0
2024-08-29,5.49,5.5,5.41,5.4384,14807,5.21463805321815,5.22413648318759,5.1386506134627,5.16562615457589,15588.8921091719,0.0,1.0
2024-08-30,5.43,5.49,5.312,5.42,27983,5.15764747340156,5.21463805321815,5.04556599976227,5.14814904343213,29460.6583299087,0.0,1.0
2024-09-03,5.14,5.4,4.97,5.4,66278,4.88219300428803,5.12915218349327,4.72071969480769,5.12915218349327,69777.8477214625,0.0,1.0
2024-09-04,5.16,5.275,5.1,5.13,27238,4.9011898642269,5.01042180887537,4.84419928441031,4.8726945743186,28676.3181785388,0.0,1.0
2024-09-05,5.17,5.2208,5.07,5.11,26769,4.91068829419633,4.95894031844105,4.81570399450201,4.85369771437974,28182.5523651261,0.0,1.0
2024-09-06,5.18,5.22,5.095,5.15,28344,4.92018672416576,4.95818044404349,4.83945006942559,4.89169143425747,29840.721141512,0.0,1.0
2024-09-09,5.18,5.3,5.0609,5.14,35189,4.92018672416576,5.03416788379895,4.80706042322983,4.88219300428803,37047.1752839637,0.0,1.0
2024-09-10,5.09,5.23,5.09,5.17,32140,4.83470085444088,4.96767887401292,4.83470085444088,4.91068829419633,33837.171093995,0.0,1.0
2024-09-11,5.12,5.26,5.06,5.26,29042,4.86319614434917,4.99617416392122,4.80620556453258,4.99617416392122,30575.5794309833,0.0,1.0
2024-09-12,5.05,5.23,5.0,5.12,309391,4.79670713456315,4.96767887401292,4.74921498471599,4.86319614434917,325728.568822098,0.0,1.0
2024-09-13,4.98,5.1952,4.95,4.95,37827,4.78958331208607,4.9965548640461,4.76073040056748,4.76073040056748,39330.866116191,0.0625,1.0
2024-09-16,5.17,5.22,4.95,4.95,16033,4.97231841837048,5.0204066042348,4.76073040056748,4.76073040056748,16670.4146890023,0.0,1.0
2024-09-17,5.1,5.3,5.0,5.11,725085,4.90499495816044,5.09734770161771,4.8088185864318,4.9146125953333,753911.784118707,0.0,1.0
2024-09-18,5.02,5.23,4.995,5.16,316030,4.82805386077753,5.03002424140766,4.80400976784537,4.96270078119762,328594.221553383,0.0,1.0
2024-09-19,5.17,5.18,5.01,5.06,29131,4.97231841837048,4.98193605554335,4.81843622360466,4.86652440946898,30289.1442839972,0.0,1.0
2024-09-20,5.5,5.5,5.19,5.38,160146,5.28970044507498,5.28970044507498,4.99155369271621,5.17428879900062,166512.831708661,0.0,1.0
2024-09-23,5.5,5.55,5.4,5.5,54662,5.28970044507498,5.3377886309393,5.19352407334635,5.28970044507498,56835.1654543906,0.0,1.0
2024-09-24,5.54,5.6,5.47,5.5,40747,5.32817099376643,5.38587681680362,5.26084753355639,5.28970044507498,42366.9548638918,0.0,1.0
2024-09-25,5.53,5.6,5.41,5.43,38615,5.31855335659357,5.38587681680362,5.20314171051921,5.22237698486494,40150.194175502,0.0,1.0
2024-09-26,5.64,5.64,5.46,5.53,31928,5.42434736549507,5.42434736549507,5.25122989638353,5.31855335659357,33197.3429919831,0.0,1.0
2024-09-27,5.61,5.62,5.48,5.6,10820,5.39549445397648,5.40511209114934,5.27046517072925,5.38587681680362,11250.16446922,0.0,1.0
2024-09-30,5.86,6.0,5.5713,5.59,92686,5.63593538329807,5.77058230371816,5.3582741981175,5.37625917963075,96370.8635854094,0.0,1.0
2024-10-01,5.84,5.99,5.84,5.96,53340,5.61670010895234,5.7609646665453,5.61670010895234,5.73211175502671,55460.6074665617,0.0,1.0
2024-10-02,5.97,6.0,5.87,5.925,26019,5.74172939219957,5.77058230371816,5.64555302047093,5.69845002492168,27053.4223035708,0.0,1.0
2024-10-03,6.08,6.12,5.9809,6.0,32573,5.84752340110107,5.88599394979252,5.75221261671799,5.77058230371816,33867.9858831705,0.0,1.0
2024-10-04,5.78,6.2,5.75,6.14,57968,5.55899428591516,5.96293504717543,5.53014137439657,5.90522922413825,60272.6001803833,0.0,1.0
2024-10-07,6.16,6.19,5.89,6.0,104445,5.92446449848398,5.95331741000257,5.66478829481666,5.77058230371816,108597.359333428,0.0,1.0
2024-10-08,5.99,6.13,5.44,6.09,122630,5.7609646665453,5.89561158696539,5.2319946220378,5.85714103827393,127505.329839229,0.0,1.0
2024-10-09,6.04,6.1,5.8855,5.99,17486,5.80905285240962,5.8667586754468,5.66046035808887,5.7609646665453,18181.1807679096,0.0,1.0
2024-10-10,6.14,6.17,5.9701,6.08,14359,5.90522922413825,5.93408213565684,5.7418255685713,5.84752340110107,14929.8624411766,0.0,1.0
2024-10-11,6.07,6.19,6.0,6.19,27465,5.83790576392821,5.95331741000257,5.77058230371816,5.95331741000257,28556.910087535,0.0,1.0
2024-10-14,6.02,6.05,6.02,6.05,7168,5.78981757806389,5.81867048958248,5.78981757806389,5.81867048958248,7452.97402175317,0.0,1.0
2024-10-15,5.8,6.0,5.8,5.96,12565,5.57822956026089,5.77058230371816,5.57822956026089,5.73211175502671,13064.5394228974,0.0,1.0
2024-10-16,5.93,5.93,5.77,5.79,13292,5.70325884350811,5.70325884350811,5.5493766487423,5.56861192308803,13820.4423405613,0.0,1.0
2024-10-17,6.01,6.02,5.76,5.95,21624,5.78019994089102,5.78981757806389,5.53975901156943,5.72249411785384,22483.692835713,0.0,1.0
2024-10-18,5.98,5.98,5.8,5.96,20487,5.75134702937243,5.75134702937243,5.57822956026089,5.73211175502671,21301.4897856665,0.0,1.0
2024-10-21,5.8,5.98,5.8,5.98,37892,5.57822956026089,5.75134702937243,5.57822956026089,5.75134702937243,39398.4502835199,0.0,1.0
2024-10-22,5.88,5.93,5.79,5.87,15438,5.6551706576438,5.70325884350811,5.56861192308803,5.64555302047093,16051.7596188372,0.0,1.0
2024-10-23,6.13,6.14,5.757,5.81,60112,5.89561158696539,5.90522922413825,5.53687372041757,5.58784719743375,62501.8379458184,0.0,1.0
2024-10-24,6.0,6.1,5.8201,6.1,32181,5.77058230371816,5.8667586754468,5.59756101097834,5.8667586754468,33460.4013663558,0.0,1.0
2024-10-25,6.03,6.05,5.8796,6.05,17115,5.79943521523675,5.81867048958248,5.65478595215688,5.81867048958248,17795.4311359243,0.0,1.0
2024-10-28,5.93,6.0,5.8516,5.9,22684,5.70325884350811,5.77058230371816,5.62785656807286,5.67440593198952,23585.8346413852,0.0,1.0
2024-10-29,5.86,5.99,5.82,5.99,9381,5.63593538329807,5.7609646665453,5.59746483460662,5.7609646665453,9753.95498019901,0.0,1.0
2024-10-30,5.815,5.895,5.81,5.89,7836,5.59265601602018,5.66959711340309,5.58784719743375,5.66478829481666,8147.53131061075,0.0,1.0
2024-10-31,5.89,5.95,5.8,5.89,15898,5.66478829481666,5.72249411785384,5.57822956026089,5.66478829481666,16530.0475722422,0.0,1.0
2024-11-01,5.67,5.9116,5.63,5.89,35033,5.45320027701366,5.68556239111005,5.41472972832221,5.66478829481666,36425.7866774664,0.0,1.0
2024-11-04,5.95,6.05,5.6701,5.7,27539,5.72249411785384,5.81867048958248,5.45329645338539,5.48205318853225,28633.852062648,0.0,1.0
2024-11-05,5.75,5.95,5.72,5.95,24876,5.53014137439657,5.72249411785384,5.50128846287798,5.72249411785384,25864.9807150016,0.0,1.0
2024-11-06,5.94,6.1,5.73,5.75,21056,5.71287648068098,5.8667586754468,5.51090610005084,5.53014137439657,21893.1111888999,0.0,1.0
2024-11-07,6.0,6.1,5.71,5.9,15965,5.77058230371816,5.8667586754468,5.49167082570512,5.67440593198952,16599.711252412,0.0,1.0
2024-11-08,5.94,6.1096,5.85,5.94,35803,5.71287648068098,5.87599160713275,5.62631774612521,5.71287648068098,37226.3991212093,0.0,1.0
2024-11-11,5.66,6.0399,5.65,5.99,33206,5.4435826398408,5.80895667603789,5.43396500266793,5.7609646665453,34526.1516973124,0.0,1.0
2024-11-12,5.62,5.89,5.59,5.65,27031,5.40511209114934,5.66478829481666,5.37625917963075,5.43396500266793,28105.6558010617,0.0,1.0
2024-11-13,5.76,5.83,5.5528,5.6,28626,5.53975901156943,5.60708247177948,5.3404815693477,5.38587681680362,29764.0672916722,0.0,1.0
2024-11-14,5.91,5.93,5.7,5.74,15306,5.68402356916239,5.70325884350811,5.48205318853225,5.52052373722371,15914.5117713384,0.0,1.0
2024-11-15,5.89,5.9679,5.5663,5.83,21401,5.66478829481666,5.73970968839327,5.35346537953107,5.60708247177948,22251.8271539536,0.0,1.0
2024-11-18,5.7,5.9497,5.66,5.94,14359,5.48205318853225,5.72220558873866,5.4435826398408,5.71287648068098,14929.8624411766,0.0,1.0
2024-11-19,5.87,5.99,5.76,5.76,19508,5.64555302047093,5.7609646665453,5.53975901156943,5.53975901156943,20283.5682500503,0.0,1.0
2024-11-20,5.94,5.95,5.82,5.95,12233,5.71287648068098,5.72249411785384,5.59746483460662,5.72249411785384,12719.3402913095,0.0,1.0
2024-11-21,6.02,6.05,5.855,5.97,29180,5.78981757806389,5.81867048958248,5.63112656471164,5.74172939219957,30340.092348599,0.0,1.0
2024-11-22,6.04,6.08,5.97,6.07,26243,5.80905285240962,5.84752340110107,5.74172939219957,5.83790576392821,27286.3277417506,0.0,1.0
2024-11-25,5.93,6.1,5.93,6.1,19134,5.70325884350811,5.8667586754468,5.70325884350811,5.8667586754468,19894.6993488037,0.0,1.0
2024-11-26,5.77,5.9579,5.715,5.91,15433,5.5493766487423,5.7300920512204,5.49647964429155,5.68402356916239,16046.560836735,0.0,1.0
2024-11-27,5.78,5.95,5.75,5.75,11581,5.55899428591516,5.72249411785384,5.53014137439657,5.53014137439657,12041.4191051791,0.0,1.0
2024-11-29,5.82,5.99,5.73,5.86,20753,5.59746483460662,5.7609646665453,5.51090610005084,5.63593538329807,21578.0649935049,0.0,1.0
2024-12-02,5.78,5.89,5.7787,5.88,10321,5.55899428591516,5.66478829481666,5.55774399308269,5.6551706576438,10731.3260154178,0.0,1.0
2024-12-03,5.59,5.89,5.51,5.86,22150,5.37625917963075,5.66478829481666,5.29931808224784,5.63593538329807,23030.6047128673,0.0,1.0
2024-12-04,5.59,5.724,5.56,5.56,22449,5.37625917963075,5.50513551774713,5.34740626811216,5.34740626811216,23341.4918825805,0.0,1.0
2024-12-05,5.63,5.7,5.59,5.59,8843,5.41472972832221,5.48205318853225,5.37625917963075,5.37625917963075,9194.56602599933,0.0,1.0
2024-12-06,5.83,5.8811,5.61,5.61,25377,5.60708247177948,5.65622859773281,5.39549445397648,5.39549445397648,26385.8986816448,0.0,1.0
2024-12-09,5.985,6.1,5.92,5.92,72112,5.75615584795887,5.8667586754468,5.69364120633525,5.69364120633525,74978.9149911641,0.0,1.0
2024-12-10,5.95,6.1,5.9,6.1,24569,5.72249411785384,5.8667586754468,5.67440593198952,5.8667586754468,25545.7754939249,0.0,1.0
2024-12-11,6.05,6.05,5.9,6.0,47162,5.81867048958248,5.81867048958248,5.67440593198952,5.77058230371816,49036.9923010495,0.0,1.0
2024-12-12,6.12,6.125,5.99,6.05,50641,5.88599394979252,5.89080276837896,5.7609646665453,5.81867048958248,52654.3048877794,0.0,1.0
2024-12-13,6.01,6.15,5.95,6.15,9221,5.78019994089102,5.91484686131111,5.72249411785384,5.91484686131111,9587.59395292773,0.0,1.0
2024-12-16,5.8,5.96,5.67,5.87,20327,5.63833979259129,5.79388020066277,5.5119632110332,5.70638872112256,20909.8075562801,0.0625,1.0
2024-12-17,5.87,5.935,5.69,5.78,14203,5.70638872112256,5.7695770119016,5.53140576204214,5.61889724158235,14610.2226950286,0.0,1.0
2024-12-18,5.64,6.0,5.64,5.8,27092,5.4827993845198,5.83276530268064,5.4827993845198,5.63833979259129,27868.7709113367,0.0,1.0
2024-12-19,5.64,5.81,5.64,5.69,19276,5.4827993845198,5.64806106809575,5.4827993845198,5.53140576204214,19828.6737076231,0.0,1.0
2024-12-20,5.85,5.92,5.64,5.66,39682,5.68694617011362,5.7549950986449,5.4827993845198,5.50224193552874,40819.746320082,0.0,1.0
2024-12-23,5.82,5.93,5.79,5.88,16365,5.65778234360022,5.76471637414937,5.62861851708682,5.71610999662703,16834.2106881745,0.0,1.0
2024-12-24,5.94,6.06,5.7499,5.85,18033,5.77443764965383,5.89109295570745,5.5896362023139,5.68694617011362,18550.0349123038,0.0,1.0
2024-12-26,5.82,6.05,5.78,6.0,21646,5.65778234360022,5.88137168020298,5.61889724158235,5.83276530268064,22266.6253929866,0.0,1.0
2024-12-27,5.87,6.02,5.72,5.8,9853,5.70638872112256,5.85220785368957,5.56056958855554,5.63833979259129,10135.5012472095,0.0,1.0
2024-12-30,6.09,6.1,5.8,5.96,20771,5.92025678222085,5.92997805772532,5.63833979259129,5.79388020066277,21366.5377454368,0.0,1.0
2024-12-31,6.21,6.25,5.95,6.1,25680,6.03691208827446,6.07579719029233,5.7841589251583,5.92997805772532,26416.2866160906,0.0,1.0
2025-01-02,6.17,6.33,6.038,6.13,48908,5.99802698625659,6.15356739432808,5.86970614959762,5.95914188423872,50310.2704758473,0.0,1.0
2025-01-03,6.55,6.71,6.225,6.28,72377,6.36743545542637,6.52297586349785,6.05149400153116,6.10496101680574,74452.164190529,0.0,1.0
2025-01-06,6.56,6.7497,6.55,6.6,52532,6.37715673093083,6.56156932725059,6.36743545542637,6.4160418329487,54038.1763440993,0.0,1.0
2025-01-07,6.57,6.61,6.415,6.61,21216,6.3868780064353,6.42576310845317,6.23619823611605,6.42576310845317,21824.2966061907,0.0,1.0
2025-01-08,6.36,6.5,6.31,6.44,19158,6.18273122084148,6.31882907790403,6.13412484331914,6.26050142487722,19707.2904591535,0.0,1.0
2025-01-10,6.36,6.5,6.24,6.33,29403,6.18273122084148,6.31882907790403,6.06607591478787,6.15356739432808,30246.0309724654,0.0,1.0
2025-01-13,6.29,6.4999,6.29,6.4,24802,6.1146822923102,6.31873186514898,6.1146822923102,6.22161632285935,25513.1129537492,0.0,1.0
2025-01-14,6.22,6.32,6.11,6.17,45404,6.04663336377893,6.14384611882361,5.93969933322979,5.99802698625659,46705.8051992592,0.0,1.0
2025-01-15,6.42,6.4499,6.23,6.23,36461,6.24105887386829,6.27012548762664,6.0563546392834,6.0563546392834,37506.3951055014,0.0,1.0
2025-01-16,6.48,6.69,6.375,6.44,44690,6.29938652689509,6.50353331248891,6.19731313409818,6.26050142487722,45971.3336788585,0.0,1.0
2025-01-17,6.61,6.6499,6.4077,6.52,46789,6.42576310845317,6.464550997716,6.22910170499779,6.33827162891296,48130.5153613809,0.0,1.0
2025-01-21,6.58,6.65,6.52,6.65,27541,6.39659928193977,6.46464821047104,6.33827162891296,6.46464821047104,28330.6444584794,0.0,1.0
2025-01-22,6.62,6.6725,6.4,6.64,67774,6.43548438395764,6.4865210803561,6.22161632285935,6.45492693496657,69717.1888286184,0.0,1.0
2025-01-23,6.59,6.67,6.53,6.59,38892,6.40632055744424,6.48409076147998,6.34799290441743,6.40632055744424,40007.0957582941,0.0,1.0
2025-01-24,6.6,6.6627,6.4111,6.6,33506,6.4160418329487,6.47699423036172,6.23240693866931,6.4160418329487,34466.6705357761,0.0,1.0
2025-01-27,6.34,6.6,6.32,6.6,19610,6.16328866983254,6.4160418329487,6.14384611882361,6.4160418329487,20172.2500210879,0.0,1.0
2025-01-28,6.16,6.45,6.15,6.35,19715,5.98830571075212,6.27022270038169,5.97858443524766,6.17300994533701,20280.2605387938,0.0,1.0
2025-01-29,6.23,6.24,5.95,6.1,122726,6.0563546392834,6.06607591478787,5.7841589251583,5.92997805772532,126244.750437941,0.0,1.0
2025-01-30,6.16,6.24,6.1,6.15,22604,5.98830571075212,6.06607591478787,5.92997805772532,5.97858443524766,23252.092783104,0.0,1.0
2025-01-31,6.02,6.19,5.91,6.19,63667,5.85220785368957,6.01746953726553,5.74527382314043,6.01746953726553,65492.434578919,0.0,1.0
2025-02-03,6.0,6.21,5.9505,6.03,39294,5.83276530268064,6.03691208827446,5.78464498893352,5.86192912919404,40420.6217403685,0.0,1.0
2025-02-04,6.23,6.24,6.0,6.0,30021,6.0563546392834,6.06607591478787,5.83276530268064,5.83276530268064,30881.7500195348,0.0,1.0
2025-02-05,6.28,6.3234,6.15,6.23,15935,6.10496101680574,6.14715135249513,5.97858443524766,6.0563546392834,16391.8819013786,0.0,1.0
2025-02-06,6.18,6.31,6.1074,6.26,23786,6.00774826176106,6.13412484331914,5.93717180159862,6.0855184657968,24467.9826109942,0.0,1.0
2025-02-07,6.03,6.19,6.02,6.13,40502,5.86192912919404,6.01746953726553,5.85220785368957,5.95914188423872,41663.2570297858,0.0,1.0
2025-02-10,6.05,6.18,6.05,6.0891,7762,5.88137168020298,6.00774826176106,5.88137168020298,5.91938186742545,7984.54893746475,0.0,1.0
2025-02-11,5.98,6.1799,5.81,6.08,62046,5.8133227516717,6.00765104900601,5.64806106809575,5.91053550671638,63824.9579198581,0.0,1.0
2025-02-12,6.05,6.1199,5.94,5.94,20686,5.88137168020298,5.94932339597921,5.77443764965383,5.77443764965383,21279.1006596748,0.0,1.0
2025-02-13,6.08,6.1,5.9282,6.09,33200,5.91053550671638,5.92997805772532,5.76296654455856,5.92025678222085,34151.897027033,0.0,1.0
2025-02-14,6.34,6.37,6.07,6.15,27291,6.16328866983254,6.19245249634595,5.90081423121191,5.97858443524766,28073.4765591794,0.0,1.0
2025-02-18,6.48,6.59,6.3383,6.38,43902,6.29938652689509,6.40632055744424,6.16163605299678,6.20217377185041,45160.7404602651,0.0,1.0
2025-02-19,6.47,6.54,6.42,6.54,21294,6.28966525139062,6.3577141799219,6.24105887386829,6.3577141799219,21904.5329907723,0.0,1.0
2025-02-20,6.51,6.51,6.35,6.42,13050,6.32855035340849,6.32855035340849,6.17300994533701,6.24105887386829,13424.1643434572,0.0,1.0
2025-02-21,6.21,6.53,6.2,6.53,8891,6.03691208827446,6.34799290441743,6.02719081277,6.34799290441743,9145.91917070332,0.0,1.0
2025-02-24,6.16,6.28,6.11,6.25,45859,5.98830571075212,6.10496101680574,5.93969933322979,6.07579719029233,47173.8507759851,0.0,1.0
2025-02-25,6.15,6.16,5.945,6.11,36450,5.97858443524766,5.98830571075212,5.77929828740607,5.93969933322979,37495.0797179323,0.0,1.0
2025-02-26,6.46,6.505,6.05,6.216,43682,6.27994397588616,6.32368971565626,5.88137168020298,6.04274485357714,44934.4327088811,0.0,1.0
2025-02-27,6.22,6.47,6.1,6.41,27504,6.04663336377893,6.28966525139062,5.92997805772532,6.23133759836382,28292.583609383,0.0,1.0
2025-02-28,6.6,6.64,6.15,6.15,42562,6.4160418329487,6.45492693496657,5.97858443524766,5.97858443524766,43782.3205200174,0.0,1.0
2025-03-03,6.62,6.67,6.4515,6.59,48351,6.43548438395764,6.48409076147998,6.27168089170736,6.40632055744424,49737.300396207,0.0,1.0
2025-03-04,6.66,6.73,6.57,6.64,70031,6.47436948597551,6.54241841450678,6.3868780064353,6.45492693496657,72038.9006234984,0.0,1.0
2025-03-05,6.71,6.77,6.55,6.63,41646,6.52297586349785,6.58130351652466,6.36743545542637,6.44520565946211,42840.0573369824,0.0,1.0
2025-03-06,6.64,6.71,6.56,6.71,39913,6.45492693496657,6.52297586349785,6.37715673093083,6.52297586349785,41057.3694590352,0.0,1.0
2025-03-07,6.58,6.655,6.57,6.59,18407,6.39659928193977,6.46950884822328,6.3868780064353,6.40632055744424,18934.7580896565,0.0,1.0
2025-03-10,6.61,6.7,6.52,6.52,33782,6.42576310845317,6.51325458799338,6.33827162891296,6.33827162891296,34750.5838966033,0.0,1.0
2025-03-11,6.94,6.97,6.57,6.57,86657,6.74656520010061,6.77572902661401,6.3868780064353,6.3868780064353,89141.594598542,0.0,1.0
2025-03-12,7.02,7.09,6.93,6.99,106716,6.82433540413635,6.89238433266762,6.73684392459614,6.79517157762295,109775.718166773,0.0,1.0
2025-03-13,6.96,7.03,6.81,6.88,44793,6.82676572301246,6.89542572310023,6.67963715139582,6.74829715148359,45667.20064072,0.0625,1.0
2025-03-14,6.99,7.0305,6.95,7.0,36632,6.8561914373358,6.89591615167229,6.81695715157135,6.8660000087769,37346.9268383643,0.0,1.0
2025-03-17,7.25,7.28,7.0164,7.05,87945,7.11121429480465,7.14064000912798,6.88208606594032,6.91504286598245,89661.3747761507,0.0,1.0
2025-03-18,7.21,7.32,7.15,7.32,42364,7.07198000904021,7.17987429489242,7.01312858039355,7.17987429489242,43190.7951676258,0.0,1.0
2025-03-19,7.25,7.25,7.1706,7.23,77553,7.11121429480465,7.11121429480465,7.03333423756224,7.09159715192243,79066.5597591087,0.0,1.0
2025-03-20,7.1,7.2,6.7401,7.12,138712,6.964085723188,7.0621714375991,6.61107523702246,6.98370286607022,141419.166728631,0.0,1.0
2025-03-21,6.84,7.11,6.755,7.11,67174,6.70906286571915,6.97389429462911,6.62569000846971,6.97389429462911,68484.9984560025,0.0,1.0
2025-03-24,6.95,6.97,6.71,6.78,59906,6.81695715157135,6.83657429445358,6.58155143698472,6.65021143707249,61075.1528493955,0.0,1.0
2025-03-25,7.06,7.1,6.83,6.94,53198,6.92485143742356,6.964085723188,6.69925429427804,6.80714858013025,54236.2364584873,0.0,1.0
2025-03-26,7.08,7.18,6.865,7.01,48453,6.94446858030578,7.04255429471688,6.73358429432192,6.87580858021801,49398.6308718953,0.0,1.0
2025-03-27,7.14,7.14,7.0,7.13,28119,7.00332000895244,7.00332000895244,6.8660000087769,6.99351143751133,28667.7832432837,0.0,1.0
2025-03-28,7.17,7.17,6.96,7.12,86958,7.03274572327577,7.03274572327577,6.82676572301246,6.98370286607022,88655.1120334813,0.0,1.0
2025-03-31,7.06,7.19,6.9125,7.16,104747,6.92485143742356,7.05236286615799,6.78017500866719,7.02293715183466,106791.290280033,0.0,1.0
2025-04-01,7.12,7.18,7.02,7.02,32720,6.98370286607022,7.04255429471688,6.88561715165912,6.88561715165912,33358.5784601245,0.0,1.0
2025-04-02,7.23,7.25,7.12,7.12,50019,7.09159715192243,7.11121429480465,6.98370286607022,6.98370286607022,50995.1936429391,0.0,1.0
2025-04-03,6.89,7.08,6.5409,6.93,40801,6.7581057229247,6.94446858030578,6.41568849391555,6.79734000868913,41597.2909459517,0.0,1.0
2025-04-04,6.34,6.715,6.22,6.61,62234,6.21863429366365,6.58645572270527,6.10093143637033,6.48346572257362,63448.5871603726,0.0,1.0
2025-04-07,6.36,6.56,6.0911,6.19,72230,6.23825143654587,6.43442286536807,5.97449895049443,6.07150572204701,73639.6736605989,0.0,1.0
2025-04-08,6.4,6.8811,6.3,6.44,38697,6.27748572231031,6.74937609434211,6.17940000789921,6.31672000807475,39452.2283212543,0.0,1.0
2025-04-09,6.59,6.75,6.04,6.42,67762,6.4638485796914,6.62078572274916,5.92437715043036,6.29710286519253,69084.4741324865,0.0,1.0
2025-04-10,6.32,6.6529,6.2319,6.59,63435,6.19901715078143,6.52554449405598,6.11260363638526,6.4638485796914,64673.0264247555,0.0,1.0
2025-04-11,6.19,6.39,6.0629,6.39,60902,6.07150572204701,6.2676771508692,5.9468387790305,6.2676771508692,62090.5912401743,0.0,1.0
2025-04-14,6.29,6.33,6.17,6.17,19060,6.1695914364581,6.20882572222254,6.05188857916479,6.05188857916479,19431.9836628965,0.0,1.0
2025-04-15,6.12,6.345,6.12,6.33,28699,6.00284572195924,6.22353857938421,6.00284572195924,6.20882572222254,29259.1027881147,0.0,1.0
2025-04-16,6.33,6.39,6.12,6.12,28270,6.20882572222254,6.2676771508692,6.00284572195924,6.00284572195924,28821.7302282311,0.0,1.0
2025-04-17,6.79,6.81,6.4,6.4,52284,6.6600200085136,6.67963715139582,6.27748572231031,6.27748572231031,53304.39841715,0.0,1.0
2025-04-21,6.48,6.77,6.42,6.77,55184,6.35595429383919,6.64040286563138,6.29710286519253,6.64040286563138,56260.9961413054,0.0,1.0
2025-04-22,6.89,6.99,6.53,6.53,67847,6.7581057229247,6.8561914373358,6.40499715104474,6.40499715104474,69171.1330312979,0.0,1.0
2025-04-23,7.0,7.15,6.8616,6.9,63952,6.8660000087769,7.01312858039355,6.73024938003194,6.76791429436581,65200.1164328204,0.0,1.0
2025-04-24,7.09,7.1379,7.03,7.03,109515,6.95427715174689,7.00126020894981,6.89542572310023,6.89542572310023,111652.344745126,0.0,1.0
2025-04-25,7.19,7.25,7.08,7.13,38387,7.05236286615799,7.11121429480465,6.94446858030578,6.99351143751133,39136.1782197066,0.0,1.0
2025-04-28,7.28,7.29,7.16,7.2,58142,7.14064000912798,7.15044858056909,7.02293715183466,7.0621714375991,59276.7258199438,0.0,1.0
2025-04-29,7.25,7.28,7.105,7.28,33450,7.11121429480465,7.14064000912798,6.96899000890856,7.14064000912798,34102.8254734464,0.0,1.0
2025-04-30,7.03,7.225,6.4912,6.5809,50842,6.89542572310023,7.08669286620188,6.36693989385323,6.45492277967999,51834.2556867253,0.0,1.0
2025-05-01,7.03,7.28,6.9272,7.07,24714,6.89542572310023,7.14064000912798,6.79459360868562,6.93466000886467,25196.3297085427,0.0,1.0
2025-05-02,6.92,7.26,6.91,7.08,29445,6.78753143724803,7.12102286624576,6.77772286580692,6.94446858030578,30019.6620647422,0.0,1.0
2025-05-05,6.79,6.985,6.775,6.85,26356,6.6600200085136,6.85128715161524,6.64530715135193,6.71887143716026,26870.3757302886,0.0,1.0
2025-05-06,6.55,6.88,6.55,6.76,24116,6.42461429392696,6.74829715148359,6.42461429392696,6.63059429419027,24586.6588674928,0.0,1.0
2025-05-07,6.43,6.6234,6.325,6.52,59281,6.30691143663364,6.49660920830471,6.20392143650199,6.39518857960363,60437.9550640172,0.0,1.0
2025-05-08,6.59,6.73,6.42,6.42,33090,6.4638485796914,6.60116857986694,6.29710286519253,6.29710286519253,33735.7995490685,0.0,1.0
2025-05-09,6.77,6.81,6.6487,6.71,28770,6.64040286563138,6.67963715139582,6.52142489405071,6.58155143698472,29331.4884565337,0.0,1.0
2025-05-12,6.66,6.95,6.63,6.95,45208,6.53250857977917,6.81695715157135,6.50308286545584,6.81695715157135,46090.2999702112,0.0,1.0
2025-05-13,6.79,6.945,6.68,6.68,36722,6.6600200085136,6.8120528658508,6.55212572266139,6.55212572266139,37438.6833194588,0.0,1.0
2025-05-14,6.82,7.0,6.68,6.68,44623,6.68944572283693,6.8660000087769,6.55212572266139,6.55212572266139,45493.8828430971,0.0,1.0
2025-05-15,6.94,7.28,6.8989,7.14,131458,6.80714858013025,7.14064000912798,6.76683535150728,7.00332000895244,134023.594352416,0.0,1.0
2025-05-16,6.97,7.18,6.9,7.11,174691,6.83657429445358,7.04255429471688,6.76791429436581,6.97389429462911,178100.349320832,0.0,1.0
2025-05-19,7.08,7.27,6.89,6.97,174992,6.94446858030578,7.13083143768687,6.7581057229247,6.83657429445358,178407.22377427,0.0,1.0
2025-05-20,7.15,7.185,6.95,7.12,92260,7.01312858039355,7.04745858043744,6.81695715157135,6.98370286607022,94060.5882864025,0.0,1.0
2025-05-21,7.13,7.14,6.99,7.14,61156,6.99351143751133,7.00332000895244,6.8561914373358,7.00332000895244,62349.5484201521,0.0,1.0
2025-05-22,7.09,7.12,7.015,7.12,50863,6.95427715174689,6.98370286607022,6.88071286593857,6.98370286607022,51855.665532314,0.0,1.0
2025-05-23,7.16,7.25,6.9617,7.08,56894,7.02293715183466,7.11121429480465,6.82843318015745,6.94446858030578,58004.3692821004,0.0,1.0
2025-05-27,6.98,7.23,6.91,7.23,71428,6.84638286589469,7.09159715192243,6.77772286580692,7.09159715192243,72822.0214624014,0.0,1.0
2025-05-28,7.08,7.1192,6.98,6.98,75227,6.94446858030578,6.98291818035493,6.84638286589469,6.84638286589469,76695.1644810449,0.0,1.0
2025-05-29,7.3,7.32,7.04,7.08,99978,7.1602571520102,7.17987429489242,6.90523429454134,6.94446858030578,101929.216298482,0.0,1.0
2025-05-30,7.1,7.3486,7.09,7.3,42559,6.964085723188,7.20792680921399,6.95427715174689,7.1602571520102,43389.6008766638,0.0,1.0
2025-06-02,7.21,7.29,7.172,7.21,87675,7.07198000904021,7.15044858056909,7.03470743756399,7.07198000904021,89386.1053328673,0.0,1.0
2025-06-03,7.27,7.5899,7.22,7.23,249139,7.13083143768687,7.44460763808798,7.08178858048132,7.09159715192243,254001.310482181,0.0,1.0
2025-06-04,7.19,7.47,7.09,7.27,209720,7.05236286615799,7.32700286650907,6.95427715174689,7.13083143768687,213812.991279258,0.0,1.0
2025-06-05,7.2,7.31,6.95,7.25,107047,7.0621714375991,7.17006572345131,6.81695715157135,7.11121429480465,109136.178130225,0.0,1.0
2025-06-06,7.39,7.43,7.2,7.23,561639,7.24853429498019,7.28776858074463,7.0621714375991,7.09159715192243,572600.203171329,0.0,1.0
2025-06-09,7.85,7.9699,7.72,7.96,678811,7.69972858127124,7.81733335285015,7.57221715253681,7.80762286712345,692058.985424682,0.0,1.0
2025-06-10,7.74,7.99,7.732,7.99,292430,7.59183429541903,7.83704858144678,7.58398743826615,7.83704858144678,298137.19740508,0.0,1.0
2025-06-11,7.99,8.04,7.76,7.84,365493,7.83704858144678,7.88609143865233,7.61145143830125,7.68992000983013,372626.128274031,0.0,1.0
2025-06-12,8.03,8.09,7.85,7.99,132727,7.87628286721122,7.93513429585788,7.69972858127124,7.83704858144678,135317.360735848,0.0,1.0
2025-06-13,8.14,8.175,8.0,8.07,224878,8.04548072457037,8.08007431490943,7.90710636321412,7.97629354389224,227519.893796992,0.0625,1.0
2025-06-16,8.2,8.28,8.1,8.15,187697,8.10478402229447,8.18385508592661,8.0059451927543,8.05536460752439,189902.08693609,0.0,1.0
2025-06-17,8.36,8.49,8.24,8.24,380990,8.26292614955875,8.39141662796098,8.14431955411054,8.14431955411054,385465.916353384,0.0,1.0
2025-06-18,8.39,8.49,8.3332,8.39,234726,8.29257779842081,8.39141662796098,8.23643734324199,8.29257779842081,237483.589285714,0.0,1.0
2025-06-20,8.31,8.5,8.19,8.5,313725,8.21350673478867,8.401300510915,8.09490013934045,8.401300510915,317410.679041353,0.0,1.0
2025-06-23,8.07,8.49,8.07,8.42,256675,7.97629354389224,8.39141662796098,7.97629354389224,8.32222944728286,259690.448778196,0.0,1.0
2025-06-24,7.96,8.08,7.9,8.06,225907,7.86757083139805,7.98617742684626,7.80826753367394,7.96640966093823,228560.982612782,0.0,1.0
2025-06-25,7.68,7.94,7.63,7.94,132602,7.59082210868555,7.84780306549001,7.54140269391547,7.84780306549001,134159.82424812,0.0,1.0
2025-06-26,7.81,7.86,7.66,7.85,196297,7.71931258708778,7.76873200185787,7.57105434277752,7.75884811890385,198603.120770677,0.0,1.0
2025-06-27,7.48,7.84,7.25,7.83,2734594,7.3931444496052,7.74896423594984,7.1658151416628,7.73908035299582,2766720.33928572,0.0,1.0
2025-06-30,7.38,7.4798,7.305,7.47,211087,7.29430562006503,7.39294677194612,7.22017649790989,7.38326056665118,213566.875469925,0.0,1.0
2025-07-01,7.47,7.52,7.25,7.41,162318,7.38326056665118,7.43267998142127,7.1658151416628,7.32395726892708,164224.931390978,0.0,1.0
2025-07-02,7.52,7.54,7.27,7.39,137345,7.43267998142127,7.45244774732931,7.18558290757083,7.30418950301904,138958.545582707,0.0,1.0
2025-07-03,7.5,7.57,7.45,7.53,67586,7.41291221551324,7.48209939619136,7.36349280074315,7.44256386437529,68380.0084586466,0.0,1.0
2025-07-07,7.2,7.52,7.1,7.52,276334,7.11639572689271,7.43267998142127,7.01755689735253,7.43267998142127,279580.405075188,0.0,1.0
2025-07-08,7.4,7.435,7.12,7.27,207796,7.31407338597306,7.34866697631212,7.03732466326057,7.18558290757083,210237.212406015,0.0,1.0
2025-07-09,7.24,7.55,7.21,7.38,117626,7.15593125870878,7.46233163028332,7.12627960984673,7.29430562006503,119007.884398496,0.0,1.0
2025-07-10,7.1,7.24,7.04,7.24,111780,7.01755689735253,7.15593125870878,6.95825359962843,7.15593125870878,113093.204887218,0.0,1.0
2025-07-11,7.12,7.33,7.03,7.1,89957,7.03732466326057,7.24488620529494,6.94836971667441,7.01755689735253,91013.8256578947,0.0,1.0
2025-07-14,7.11,7.1799,7.07,7.12,77334,7.02744078030655,7.09652912215513,6.98790524849048,7.03732466326057,78242.5291353383,0.0,1.0
2025-07-15,6.71,7.14,6.71,7.14,127196,6.63208546214584,7.0570924291686,6.63208546214584,7.0570924291686,128690.313909775,0.0,1.0
2025-07-16,6.66,6.77,6.58,6.77,113838,6.58266604737575,6.69138875986995,6.50359498374361,6.69138875986995,115175.382518797,0.0,1.0
2025-07-17,6.84,6.84,6.583,6.64,127038,6.76057594054807,6.76057594054807,6.50656014862982,6.56289828146772,128530.457706767,0.0,1.0
2025-07-18,6.6,6.93,6.57,6.89,222272,6.52336274965165,6.84953088713423,6.4937111007896,6.80999535531816,224883.278195489,0.0,1.0
2025-07-21,6.32,6.62,6.2033,6.6,227036,6.24661402693916,6.54313051555968,6.13126911286577,6.52336274965165,229703.246240601,0.0,1.0
2025-07-22,6.25,6.44,6.25,6.39,122891,6.17742684626103,6.36522062238737,6.17742684626103,6.31580120761728,124334.73825188,0.0,1.0
2025-07-23,6.32,6.36,6.19,6.28,116744,6.24661402693916,6.28614955875523,6.11812354853693,6.20707849512308,118115.522556391,0.0,1.0
2025-07-24,6.33,6.41,6.2743,6.32,116755,6.25649790989317,6.33556897352531,6.20144468183929,6.24661402693916,118126.651785714,0.0,1.0
2025-07-25,6.21,6.37,6.14,6.3,90668,6.13789131444496,6.29603344170924,6.06870413376684,6.22684626103112,91733.1785714286,0.0,1.0
2025-07-28,6.24,6.3,6.21,6.21,90965,6.16754296330701,6.22684626103112,6.13789131444496,6.13789131444496,92033.6677631579,0.0,1.0
2025-07-29,6.39,6.395,6.23,6.28,81936,6.31580120761728,6.32074314909429,6.157659080353,6.20707849512308,82898.5939849624,0.0,1.0
2025-07-30,6.23,6.47,6.21,6.39,114480,6.157659080353,6.39487227124942,6.13789131444496,6.31580120761728,115824.92481203,0.0,1.0
2025-07-31,6.25,6.3477,6.15,6.17,119955,6.17742684626103,6.27399238272178,6.07858801672085,6.09835578262889,121364.245770677,0.0,1.0
2025-08-01,6.1,6.305,6.05,6.19,179427,6.02916860195077,6.23178820250813,5.97974918718068,6.11812354853693,181534.929981203,0.0,1.0
2025-08-04,6.11,6.14,6.0633,6.08,122237,6.03905248490478,6.06870413376684,5.99289475150952,6.00940083604273,123673.054981203,0.0,1.0
2025-08-05,6.18,6.2,6.08,6.09,107928,6.10823966558291,6.12800743149094,6.00940083604273,6.01928471899675,109195.951127819,0.0,1.0
2025-08-06,6.3,6.31,6.11,6.2,109986,6.22684626103112,6.23673014398514,6.03905248490478,6.12800743149094,111278.128759398,0.0,1.0
2025-08-07,6.22,6.4024,6.2,6.36,101385,6.14777519739898,6.32805722248026,6.12800743149094,6.28614955875523,102576.083176692,0.0,1.0
2025-08-08,6.18,6.285,6.155,6.28,47699,6.10823966558291,6.21202043660009,6.08352995819786,6.20707849512308,48259.3735902255,0.0,1.0
2025-08-11,6.3,6.3,6.15,6.18,81673,6.22684626103112,6.22684626103112,6.07858801672085,6.10823966558291,82632.5042293233,0.0,1.0
2025-08-12,6.36,6.36,6.24,6.3,137735,6.28614955875523,6.28614955875523,6.16754296330701,6.22684626103112,139353.127349624,0.0,1.0
2025-08-13,6.47,6.5018,6.31,6.37,102466,6.39487227124942,6.4263030190432,6.23673014398514,6.29603344170924,103669.782894737,0.0,1.0
2025-08-14,5.47,6.3841,5.3301,6.25,309011,5.40648397584765,6.30996971667441,5.26820845332095,6.17742684626103,312641.298402256,0.0,1.0
2025-08-15,5.63,5.69,5.45,5.65,257946,5.56462610311194,5.62392940083604,5.38671620993962,5.58439386901997,260976.380639098,0.0,1.0
2025-08-18,5.73,5.815,5.555,5.61,161657,5.66346493265211,5.74747793776126,5.4904969809568,5.5448583372039,163556.165883459,0.0,1.0
2025-08-19,5.65,5.775,5.615,5.73,116740,5.58439386901997,5.70794240594519,5.54980027868091,5.66346493265211,118111.47556391,0.0,1.0
2025-08-20,5.76,5.89,5.7,5.75,131064,5.69311658151417,5.8216070599164,5.63381328379006,5.68323269856015,132603.755639098,0.0,1.0
2025-08-21,5.75,5.82,5.67,5.79,139087,5.68323269856015,5.75241987923827,5.60416163492801,5.72276823037622,140721.010808271,0.0,1.0
2025-08-22,6.06,6.06,5.675,5.71,182199,5.98963307013469,5.98963307013469,5.60910357640502,5.64369716674408,184339.495770677,0.0,1.0
2025-08-25,5.83,6.05,5.82,6.03,80511,5.76230376219229,5.97974918718068,5.75241987923827,5.95998142127264,81456.8529135338,0.0,1.0
2025-08-26,5.88,5.888,5.75,5.82,104791,5.81172317696238,5.81963028332559,5.68323269856015,5.75241987923827,106022.097274436,0.0,1.0
2025-08-27,5.92,5.99,5.7501,5.83,70821,5.85125870877845,5.92044588945657,5.68333153738969,5.76230376219229,71653.0136278195,0.0,1.0
2025-08-28,5.87,5.94,5.8301,5.93,80381,5.80183929400836,5.87102647468648,5.76240260102183,5.86114259173247,81325.3256578947,0.0,1.0
2025-08-29,5.86,5.925,5.84,5.88,66138,5.79195541105434,5.85620065025546,5.77218764514631,5.81172317696238,66914.9971804512,0.0,1.0
2025-09-02,5.94,5.96,5.81,5.81,95052,5.87102647468648,5.89079424059452,5.74253599628425,5.74253599628425,96168.6823308271,0.0,1.0
2025-09-03,5.77,5.9884,5.72,5.88,99492,5.70300046446818,5.91886446818393,5.6535810496981,5.81172317696238,100660.843984962,0.0,1.0
2025-09-04,5.94,5.94,5.75,5.77,72324,5.87102647468648,5.87102647468648,5.68323269856015,5.70300046446818,73173.6710526316,0.0,1.0
2025-09-05,5.7,5.94,5.6701,5.91,80622,5.63381328379006,5.87102647468648,5.60426047375755,5.84137482582443,81569.1569548872,0.0,1.0
2025-09-08,5.53,5.7,5.45,5.7,189701,5.46578727357176,5.63381328379006,5.38671620993962,5.63381328379006,191929.630169173,0.0,1.0
2025-09-09,5.55,5.68,5.51,5.55,86042,5.4855550394798,5.61404551788202,5.44601950766373,5.4855550394798,87052.8317669172,0.0,1.0
2025-09-10,5.56,5.591,5.47,5.55,98657,5.49543892243381,5.52607895959127,5.40648397584765,5.4855550394798,99816.0343045113,0.0,1.0
2025-09-11,5.52,5.56,5.47,5.47,105188,5.45590339061774,5.49543892243381,5.40648397584765,5.40648397584765,106423.761278196,0.0,1.0
2025-09-12,5.46,5.585,5.45,5.56,112199,5.39660009289364,5.52014862981886,5.38671620993962,5.49543892243381,113517.127349624,0.0,1.0
2025-09-15,5.32,5.42,5.28,5.42,208040,5.32,5.42,5.28,5.42,208040,0.0625,1.0
2025-09-16,5.32,5.4301,5.29,5.32,236950,5.32,5.4301,5.29,5.32,236950,0.0,1.0
2025-09-17,5.27,5.375,5.24,5.32,464332,5.27,5.375,5.24,5.32,464332,0.0,1.0
2025-09-18,5.2,5.3,5.18,5.3,115562,5.2,5.3,5.18,5.3,115562,0.0,1.0
2025-09-19,5.19,5.2,4.99,5.2,380187,5.19,5.2,4.99,5.2,380187,0.0,1.0
2025-09-22,5.18,5.26,5.12,5.15,209766,5.18,5.26,5.12,5.15,209766,0.0,1.0
2025-09-23,5.2,5.33,5.17,5.2,144937,5.2,5.33,5.17,5.2,144937,0.0,1.0
2025-09-24,5.32,5.3499,5.18,5.24,90853,5.32,5.3499,5.18,5.24,90853,0.0,1.0
2025-09-25,5.15,5.3,5.15,5.28,144775,5.15,5.3,5.15,5.28,144775,0.0,1.0
2025-09-26,5.18,5.2599,5.12,5.15,243383,5.18,5.2599,5.12,5.15,243383,0.0,1.0
2025-09-29,5.02,5.15,5.01,5.15,242191,5.02,5.15,5.01,5.15,242191,0.0,1.0
2025-09-30,5.04,5.06,4.86,5.03,306380,5.04,5.06,4.86,5.03,306380,0.0,1.0
2025-10-01,4.88,5.12,4.86,5.04,177080,4.88,5.12,4.86,5.04,177080,0.0,1.0
2025-10-02,5.0,5.15,4.725,4.88,455386,5.0,5.15,4.725,4.88,455386,0.0,1.0
2025-10-03,5.16,5.2198,5.02,5.04,263668,5.16,5.2198,5.02,5.04,263668,0.0,1.0
2025-10-06,5.15,5.21,5.13,5.16,130582,5.15,5.21,5.13,5.16,130582,0.0,1.0
2025-10-07,5.0,5.1695,4.98,5.15,222081,5.0,5.1695,4.98,5.15,222081,0.0,1.0
2025-10-08,5.07,5.135,4.9456,5.05,82600,5.07,5.135,4.9456,5.05,82600,0.0,1.0
2025-10-09,4.99,5.12,4.98,5.06,151336,4.99,5.12,4.98,5.06,151336,0.0,1.0
2025-10-10,4.78,4.97,4.76,4.96,224823,4.78,4.97,4.76,4.96,224823,0.0,1.0
2025-10-13,4.95,4.98,4.78,4.84,190195,4.95,4.98,4.78,4.84,190195,0.0,1.0
2025-10-14,4.81,4.88,4.75,4.83,177069,4.81,4.88,4.75,4.83,177069,0.0,1.0
2025-10-15,4.81,4.9002,4.74,4.82,148231,4.81,4.9002,4.74,4.82,148231,0.0,1.0
2025-10-16,4.72,4.85,4.685,4.81,171376,4.72,4.85,4.685,4.81,171376,0.0,1.0
2025-10-17,4.71,4.8,4.7,4.72,100167,4.71,4.8,4.7,4.72,100167,0.0,1.0
2025-10-20,4.78,4.84,4.73,4.73,81282,4.78,4.84,4.73,4.73,81282,0.0,1.0
2025-10-21,4.62,4.78,4.61,4.78,304833,4.62,4.78,4.61,4.78,304833,0.0,1.0
2025-10-22,4.74,4.74,4.63,4.64,79625,4.74,4.74,4.63,4.64,79625,0.0,1.0
2025-10-23,4.83,4.88,4.78,4.79,89626,4.83,4.88,4.78,4.79,89626,0.0,1.0
2025-10-24,4.94,4.945,4.82,4.83,126300,4.94,4.945,4.82,4.83,126300,0.0,1.0
2025-10-27,4.89,4.9613,4.885,4.94,99962,4.89,4.9613,4.885,4.94,99962,0.0,1.0
2025-10-28,4.77,4.86,4.77,4.86,104465,4.77,4.86,4.77,4.86,104465,0.0,1.0
2025-10-29,4.73,4.86,4.65,4.77,76003,4.73,4.86,4.65,4.77,76003,0.0,1.0
2025-10-30,4.7,4.75,4.66,4.72,101321,4.7,4.75,4.66,4.72,101321,0.0,1.0
2025-10-31,4.8,4.81,4.66,4.7,107642,4.8,4.81,4.66,4.7,107642,0.0,1.0
2025-11-03,4.87,4.87,4.6201,4.85,238893,4.87,4.87,4.6201,4.85,238893,0.0,1.0
2025-11-04,4.79,4.87,4.7632,4.83,97266,4.79,4.87,4.7632,4.83,97266,0.0,1.0
2025-11-05,4.8,4.8688,4.76,4.76,73560,4.8,4.8688,4.76,4.76,73560,0.0,1.0
2025-11-06,4.64,4.84,4.6,4.82,119589,4.64,4.84,4.6,4.82,119589,0.0,1.0
2025-11-07,4.54,4.71,4.51,4.62,303427,4.54,4.71,4.51,4.62,303427,0.0,1.0
2025-11-10,4.74,4.83,4.36,4.5,621584,4.74,4.83,4.36,4.5,621584,0.0,1.0
2025-11-11,5.02,5.06,4.65,4.7,230535,5.02,5.06,4.65,4.7,230535,0.0,1.0
2025-11-12,4.9,5.01,4.8001,5.01,297915,4.9,5.01,4.8001,5.01,297915,0.0,1.0
2025-11-13,4.81,4.94,4.775,4.86,65424,4.81,4.94,4.775,4.86,65424,0.0,1.0
2025-11-14,4.85,4.89,4.75,4.79,137624,4.85,4.89,4.75,4.79,137624,0.0,1.0
2025-11-17,4.77,4.91,4.74,4.8,267564,4.77,4.91,4.74,4.8,267564,0.0,1.0
2025-11-18,4.83,4.88,4.67,4.75,127991,4.83,4.88,4.67,4.75,127991,0.0,1.0
2025-11-19,4.76,4.88,4.74,4.8,131345,4.76,4.88,4.74,4.8,131345,0.0,1.0
2025-11-20,4.66,4.89,4.65,4.81,114200,4.66,4.89,4.65,4.81,114200,0.0,1.0
2025-11-21,4.69,4.8127,4.62,4.62,136676,4.69,4.8127,4.62,4.62,136676,0.0,1.0
2025-11-24,4.725,4.85,4.59,4.69,100871,4.725,4.85,4.59,4.69,100871,0.0,1.0
2025-11-25,4.69,4.7899,4.6321,4.69,81145,4.69,4.7899,4.6321,4.69,81145,0.0,1.0
2025-11-26,4.76,4.8,4.69,4.71,84069,4.76,4.8,4.69,4.71,84069,0.0,1.0