date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-10-30,1.19,1.19,1.06,1.06,0,6362.11200165545,6362.11200165545,5667.09136281914,5667.09136281914,0,0.0,1.0
2000-10-31,1.12,1.31,1.12,1.19,0,5987.87011920513,7003.66951442742,5987.87011920513,6362.11200165545,0,0.0,1.0
2000-11-01,1.37,1.37,1.19,1.25,0,7324.44827081341,7324.44827081341,6362.11200165545,6682.89075804144,0,0.0,1.0
2000-11-02,1.31,1.41,1.31,1.31,0,7003.66951442742,7538.30077507074,7003.66951442742,7003.66951442742,0,0.0,1.0
2000-11-03,1.25,1.41,1.25,1.25,0,6682.89075804144,7538.30077507074,6682.89075804144,6682.89075804144,0,0.0,1.0
2000-11-06,1.44,1.44,1.37,1.37,0,7698.69015326373,7698.69015326373,7324.44827081341,7324.44827081341,0,0.0,1.0
2000-11-07,1.44,1.44,1.44,1.44,0,7698.69015326373,7698.69015326373,7698.69015326373,7698.69015326373,0,0.0,1.0
2000-11-08,1.31,1.44,1.31,1.44,0,7003.66951442742,7698.69015326373,7003.66951442742,7698.69015326373,0,0.0,1.0
2000-11-09,1.37,1.37,1.25,1.37,0,7324.44827081341,7324.44827081341,6682.89075804144,7324.44827081341,0,0.0,1.0
2000-11-10,1.37,1.44,1.37,1.44,0,7324.44827081341,7698.69015326373,7324.44827081341,7698.69015326373,0,0.0,1.0
2000-11-13,1.41,1.44,1.34,1.34,0,7538.30077507074,7698.69015326373,7164.05889262042,7164.05889262042,0,0.0,1.0
2000-11-14,1.37,1.5,1.37,1.44,49960,7324.44827081341,8019.46890964972,7324.44827081341,7698.69015326373,9.34475846771171,0.0,1.0
2000-11-15,1.37,1.56,1.31,1.31,0,7324.44827081341,8340.24766603571,7003.66951442742,7003.66951442742,0,0.0,1.0
2000-11-16,1.37,1.44,1.37,1.44,0,7324.44827081341,7698.69015326373,7324.44827081341,7698.69015326373,0,0.0,1.0
2000-11-17,1.37,1.37,1.37,1.37,0,7324.44827081341,7324.44827081341,7324.44827081341,7324.44827081341,0,0.0,1.0
2000-11-20,1.25,1.5,1.25,1.37,0,6682.89075804144,8019.46890964972,6682.89075804144,7324.44827081341,0,0.0,1.0
2000-11-21,1.25,1.25,1.25,1.25,0,6682.89075804144,6682.89075804144,6682.89075804144,6682.89075804144,0,0.0,1.0
2000-11-22,1.25,1.25,1.25,1.25,0,6682.89075804144,6682.89075804144,6682.89075804144,6682.89075804144,0,0.0,1.0
2000-11-24,1.0,1.03,0.94,1.03,0,5346.31260643315,5506.70198462614,5025.53385004716,5506.70198462614,0,0.0,1.0
2000-11-27,0.87,1.0,0.87,1.0,0,4651.29196759684,5346.31260643315,4651.29196759684,5346.31260643315,0,0.0,1.0
2000-11-28,0.87,0.87,0.75,0.87,0,4651.29196759684,4651.29196759684,4009.73445482486,4651.29196759684,0,0.0,1.0
2000-11-29,0.87,0.87,0.87,0.87,0,4651.29196759684,4651.29196759684,4651.29196759684,4651.29196759684,0,0.0,1.0
2000-11-30,0.75,0.75,0.75,0.75,0,4009.73445482486,4009.73445482486,4009.73445482486,4009.73445482486,0,0.0,1.0
2000-12-01,0.97,0.97,0.87,0.87,0,5185.92322824015,5185.92322824015,4651.29196759684,4651.29196759684,0,0.0,1.0
2000-12-04,0.97,0.97,0.97,0.97,0,5185.92322824015,5185.92322824015,5185.92322824015,5185.92322824015,0,0.0,1.0
2000-12-05,0.97,0.97,0.97,0.97,0,5185.92322824015,5185.92322824015,5185.92322824015,5185.92322824015,0,0.0,1.0
2000-12-06,0.97,0.97,0.97,0.97,0,5185.92322824015,5185.92322824015,5185.92322824015,5185.92322824015,0,0.0,1.0
2000-12-07,0.78,0.78,0.78,0.78,0,4170.12383301786,4170.12383301786,4170.12383301786,4170.12383301786,0,0.0,1.0
2000-12-08,0.78,0.78,0.78,0.78,0,4170.12383301786,4170.12383301786,4170.12383301786,4170.12383301786,0,0.0,1.0
2000-12-11,0.94,0.94,0.81,0.81,0,5025.53385004716,5025.53385004716,4330.51321121085,4330.51321121085,0,0.0,1.0
2000-12-12,0.94,0.94,0.94,0.94,0,5025.53385004716,5025.53385004716,5025.53385004716,5025.53385004716,0,0.0,1.0
2000-12-13,0.94,0.94,0.94,0.94,0,5025.53385004716,5025.53385004716,5025.53385004716,5025.53385004716,0,0.0,1.0
2000-12-14,0.87,0.94,0.87,0.94,0,4651.29196759684,5025.53385004716,4651.29196759684,5025.53385004716,0,0.0,1.0
2000-12-15,0.87,0.87,0.87,0.87,0,4651.29196759684,4651.29196759684,4651.29196759684,4651.29196759684,0,0.0,1.0
2000-12-18,0.78,0.81,0.78,0.81,0,4170.12383301786,4330.51321121085,4170.12383301786,4330.51321121085,0,0.0,1.0
2000-12-19,0.78,0.78,0.78,0.78,0,4170.12383301786,4170.12383301786,4170.12383301786,4170.12383301786,0,0.0,1.0
2000-12-20,0.78,0.78,0.78,0.78,0,4170.12383301786,4170.12383301786,4170.12383301786,4170.12383301786,0,0.0,1.0
2000-12-21,0.78,0.78,0.78,0.78,0,4170.12383301786,4170.12383301786,4170.12383301786,4170.12383301786,0,0.0,1.0
2000-12-22,0.75,0.75,0.75,0.75,0,4009.73445482486,4009.73445482486,4009.73445482486,4009.73445482486,0,0.0,1.0
2000-12-26,0.56,0.75,0.56,0.75,0,2993.93505960256,4009.73445482486,2993.93505960256,4009.73445482486,0,0.0,1.0
2000-12-27,0.56,0.56,0.56,0.56,0,2993.93505960256,2993.93505960256,2993.93505960256,2993.93505960256,0,0.0,1.0
2000-12-28,0.62,0.62,0.62,0.62,0,3314.71381598855,3314.71381598855,3314.71381598855,3314.71381598855,0,0.0,1.0
2000-12-29,0.62,0.62,0.62,0.62,0,3314.71381598855,3314.71381598855,3314.71381598855,3314.71381598855,0,0.0,1.0
2001-01-02,0.62,0.62,0.62,0.62,0,3314.71381598855,3314.71381598855,3314.71381598855,3314.71381598855,0,0.0,1.0
2001-01-03,0.62,0.62,0.62,0.62,0,3314.71381598855,3314.71381598855,3314.71381598855,3314.71381598855,0,0.0,1.0
2001-01-04,0.62,0.62,0.62,0.62,0,3314.71381598855,3314.71381598855,3314.71381598855,3314.71381598855,0,0.0,1.0
2001-01-05,0.62,0.62,0.62,0.62,0,3314.71381598855,3314.71381598855,3314.71381598855,3314.71381598855,0,0.0,1.0
2001-01-08,0.62,0.62,0.62,0.62,0,3314.71381598855,3314.71381598855,3314.71381598855,3314.71381598855,0,0.0,1.0
2001-01-09,0.62,0.62,0.62,0.62,7500,3314.71381598855,3314.71381598855,3314.71381598855,3314.71381598855,1.40283603898795,0.0,1.0
2001-01-10,0.75,0.87,0.69,0.69,36000,4009.73445482486,4651.29196759684,3688.95569843887,3688.95569843887,6.73361298714214,0.0,1.0
2001-01-11,0.75,0.75,0.75,0.75,0,4009.73445482486,4009.73445482486,4009.73445482486,4009.73445482486,0,0.0,1.0
2001-01-12,0.75,0.75,0.75,0.75,1000,4009.73445482486,4009.73445482486,4009.73445482486,4009.73445482486,0.187044805198393,0.0,1.0
2001-01-16,0.75,0.87,0.75,0.81,18000,4009.73445482486,4651.29196759684,4009.73445482486,4330.51321121085,3.36680649357107,0.0,1.0
2001-01-17,1.0,1.0,0.81,0.87,7000,5346.31260643315,5346.31260643315,4330.51321121085,4651.29196759684,1.30931363638875,0.0,1.0
2001-01-18,0.87,0.87,0.81,0.81,7500,4651.29196759684,4651.29196759684,4330.51321121085,4330.51321121085,1.40283603898795,0.0,1.0
2001-01-19,0.94,0.94,0.81,0.81,4000,5025.53385004716,5025.53385004716,4330.51321121085,4330.51321121085,0.748179220793571,0.0,1.0
2001-01-22,1.75,2.0625,1.0,1.0,299760,9356.04706125801,11026.7697507684,5346.31260643315,5346.31260643315,56.0685508062702,0.0,1.0
2001-01-23,1.37,1.81,1.37,1.75,30300,7324.44827081341,9676.825817644,7324.44827081341,9356.04706125801,5.66745759751131,0.0,1.0
2001-01-24,1.44,1.5,1.44,1.5,5300,7698.69015326373,8019.46890964972,7698.69015326373,8019.46890964972,0.991337467551482,0.0,1.0
2001-01-25,1.44,1.44,1.25,1.37,22500,7698.69015326373,7698.69015326373,6682.89075804144,7324.44827081341,4.20850811696384,0.0,1.0
2001-01-26,1.31,1.37,1.31,1.37,7000,7003.66951442742,7324.44827081341,7003.66951442742,7324.44827081341,1.30931363638875,0.0,1.0
2001-01-29,1.312,1.375,1.187,1.375,14000,7014.36213964029,7351.17983384558,6346.07306383615,7351.17983384558,2.6186272727775,0.0,1.0
2001-01-30,1.375,1.375,1.375,1.375,5000,7351.17983384558,7351.17983384558,7351.17983384558,7351.17983384558,0.935224025991964,0.0,1.0
2001-01-31,1.37,1.37,1.37,1.37,4000,7324.44827081341,7324.44827081341,7324.44827081341,7324.44827081341,0.748179220793572,0.0,1.0
2001-02-01,1.37,1.44,1.37,1.44,7000,7324.44827081341,7698.69015326373,7324.44827081341,7698.69015326373,1.30931363638875,0.0,1.0
2001-02-02,1.25,1.37,1.25,1.37,5000,6682.89075804144,7324.44827081341,6682.89075804144,7324.44827081341,0.935224025991964,0.0,1.0
2001-02-05,1.25,1.25,1.25,1.25,3900,6682.89075804144,6682.89075804144,6682.89075804144,6682.89075804144,0.729474740273731,0.0,1.0
2001-02-06,1.19,1.31,1.19,1.19,5200,6362.11200165545,7003.66951442742,6362.11200165545,6362.11200165545,0.972632987031642,0.0,1.0
2001-02-07,1.12,1.31,1.12,1.31,1500,5987.87011920513,7003.66951442742,5987.87011920513,7003.66951442742,0.280567207797589,0.0,1.0
2001-02-08,1.12,1.12,1.12,1.12,2500,5987.87011920513,5987.87011920513,5987.87011920513,5987.87011920513,0.467612012995982,0.0,1.0
2001-02-09,1.12,1.12,1.06,1.12,4600,5987.87011920513,5987.87011920513,5667.09136281914,5987.87011920513,0.860406103912606,0.0,1.0
2001-02-12,1.5,1.5,1.12,1.12,25800,8019.46890964972,8019.46890964972,5987.87011920513,5987.87011920513,4.82575597411854,0.0,1.0
2001-02-13,1.59,1.62,1.44,1.53,30100,8500.63704422871,8661.0264224217,7698.69015326373,8179.85828784272,5.63004863647162,0.0,1.0
2001-02-14,1.44,1.62,1.44,1.62,30800,7698.69015326373,8661.0264224217,7698.69015326373,8661.0264224217,5.7609800001105,0.0,1.0
2001-02-15,1.44,1.44,1.44,1.44,3000,7698.69015326373,7698.69015326373,7698.69015326373,7698.69015326373,0.561134415595179,0.0,1.0
2001-02-16,1.37,1.37,1.37,1.37,4000,7324.44827081341,7324.44827081341,7324.44827081341,7324.44827081341,0.748179220793572,0.0,1.0
2001-02-20,1.03,1.31,1.03,1.31,22000,5506.70198462614,7003.66951442742,5506.70198462614,7003.66951442742,4.11498571436464,0.0,1.0
2001-02-21,1.03,1.05,0.94,1.03,10700,5506.70198462614,5613.62823675481,5025.53385004716,5506.70198462614,2.0013794156228,0.0,1.0
2001-02-22,1.06,1.06,1.03,1.03,4100,5667.09136281914,5667.09136281914,5506.70198462614,5506.70198462614,0.76688370131341,0.0,1.0
2001-02-23,1.06,1.06,1.06,1.06,3300,5667.09136281914,5667.09136281914,5667.09136281914,5667.09136281914,0.617247857154696,0.0,1.0
2001-02-26,1.09,1.09,1.09,1.09,7000,5827.48074101213,5827.48074101213,5827.48074101213,5827.48074101213,1.30931363638875,0.0,1.0
2001-02-27,1.25,1.37,1.06,1.06,19200,6682.89075804144,7324.44827081341,5667.09136281914,5667.09136281914,3.59126025980914,0.0,1.0
2001-02-28,1.37,1.37,1.12,1.12,20000,7324.44827081341,7324.44827081341,5987.87011920513,5987.87011920513,3.74089610396786,0.0,1.0
2001-03-01,1.37,1.37,1.37,1.37,3500,7324.44827081341,7324.44827081341,7324.44827081341,7324.44827081341,0.654656818194375,0.0,1.0
2001-03-02,1.31,1.37,1.25,1.37,2100,7003.66951442742,7324.44827081341,6682.89075804144,7324.44827081341,0.392794090916625,0.0,1.0
2001-03-05,1.25,1.37,1.25,1.37,13300,6682.89075804144,7324.44827081341,6682.89075804144,7324.44827081341,2.48769590913862,0.0,1.0
2001-03-06,1.12,1.25,1.12,1.25,8000,5987.87011920513,6682.89075804144,5987.87011920513,6682.89075804144,1.49635844158714,0.0,1.0
2001-03-07,1.12,1.12,1.12,1.12,2500,5987.87011920513,5987.87011920513,5987.87011920513,5987.87011920513,0.467612012995982,0.0,1.0
2001-03-08,1.19,1.19,1.19,1.19,1000,6362.11200165545,6362.11200165545,6362.11200165545,6362.11200165545,0.187044805198393,0.0,1.0
2001-03-09,1.25,1.28,1.25,1.28,2000,6682.89075804144,6843.28013623443,6682.89075804144,6843.28013623443,0.374089610396785,0.0,1.0
2001-03-12,1.09,1.31,1.09,1.31,11300,5827.48074101213,7003.66951442742,5827.48074101213,7003.66951442742,2.11360629874184,0.0,1.0
2001-03-13,1.09,1.09,1.09,1.09,3000,5827.48074101213,5827.48074101213,5827.48074101213,5827.48074101213,0.561134415595179,0.0,1.0
2001-03-14,1.03,1.06,1.03,1.06,3000,5506.70198462614,5667.09136281914,5506.70198462614,5667.09136281914,0.561134415595179,0.0,1.0
2001-03-15,1.03,1.03,1.03,1.03,0,5506.70198462614,5506.70198462614,5506.70198462614,5506.70198462614,0,0.0,1.0
2001-03-16,1.06,1.06,1.03,1.03,2000,5667.09136281914,5667.09136281914,5506.70198462614,5506.70198462614,0.374089610396785,0.0,1.0
2001-03-19,1.06,1.06,1.06,1.06,1000,5667.09136281914,5667.09136281914,5667.09136281914,5667.09136281914,0.187044805198393,0.0,1.0
2001-03-20,1.03,1.06,1.03,1.06,3000,5506.70198462614,5667.09136281914,5506.70198462614,5667.09136281914,0.561134415595179,0.0,1.0
2001-03-21,1.03,1.03,1.03,1.03,2500,5506.70198462614,5506.70198462614,5506.70198462614,5506.70198462614,0.467612012995982,0.0,1.0
2001-03-22,1.03,1.03,1.03,1.03,1800,5506.70198462614,5506.70198462614,5506.70198462614,5506.70198462614,0.336680649357107,0.0,1.0
2001-03-23,0.843,0.843,0.843,0.843,1000,4506.94152722314,4506.94152722314,4506.94152722314,4506.94152722314,0.187044805198393,0.0,1.0
2001-03-26,0.8125,0.8125,0.8125,0.8125,1200,4343.87899272693,4343.87899272693,4343.87899272693,4343.87899272693,0.224453766238072,0.0,1.0
2001-03-27,1.031,1.031,1.031,1.031,1000,5512.04829723258,5512.04829723258,5512.04829723258,5512.04829723258,0.187044805198393,0.0,1.0
2001-03-28,1.03,1.03,1.03,1.03,1000,5506.70198462614,5506.70198462614,5506.70198462614,5506.70198462614,0.187044805198393,0.0,1.0
2001-03-29,0.94,0.94,0.84,0.84,7000,5025.53385004716,5025.53385004716,4490.90258940384,4490.90258940384,1.30931363638875,0.0,1.0
2001-03-30,0.94,0.94,0.94,0.94,3000,5025.53385004716,5025.53385004716,5025.53385004716,5025.53385004716,0.561134415595178,0.0,1.0
2001-04-02,1.0,1.0,0.94,1.0,7500,5346.31260643315,5346.31260643315,5025.53385004716,5346.31260643315,1.40283603898795,0.0,1.0
2001-04-03,1.0,1.0,1.0,1.0,9500,5346.31260643315,5346.31260643315,5346.31260643315,5346.31260643315,1.77692564938473,0.0,1.0
2001-04-04,1.03,1.03,1.0,1.0,8500,5506.70198462614,5506.70198462614,5346.31260643315,5346.31260643315,1.58988084418634,0.0,1.0
2001-04-05,1.03,1.03,1.03,1.03,1100,5506.70198462614,5506.70198462614,5506.70198462614,5506.70198462614,0.205749285718232,0.0,1.0
2001-04-06,0.9375,1.0,0.8984,1.0,16100,5012.16806853108,5346.31260643315,4803.12724561954,5346.31260643315,3.01142136369412,0.0,1.0
2001-04-09,0.98,1.01,0.85,1.01,41200,5239.38635430448,5399.77573249748,4544.36571546818,5399.77573249748,7.70624597417379,0.0,1.0
2001-04-10,0.98,0.98,0.98,0.98,1300,5239.38635430448,5239.38635430448,5239.38635430448,5239.38635430448,0.243158246757911,0.0,1.0
2001-04-11,0.98,0.98,0.85,0.95,21700,5239.38635430448,5239.38635430448,4544.36571546818,5078.99697611149,4.05887227280513,0.0,1.0
2001-04-12,0.9,0.98,0.9,0.98,12100,4811.68134578983,5239.38635430448,4811.68134578983,5239.38635430448,2.26324214290055,0.0,1.0
2001-04-16,0.94,0.95,0.85,0.87,12900,5025.53385004716,5078.99697611149,4544.36571546818,4651.29196759684,2.41287798705927,0.0,1.0
2001-04-17,0.92,0.94,0.92,0.94,3500,4918.6075979185,5025.53385004716,4918.6075979185,5025.53385004716,0.654656818194374,0.0,1.0
2001-04-18,0.92,0.92,0.92,0.92,400,4918.6075979185,4918.6075979185,4918.6075979185,4918.6075979185,0.0748179220793571,0.0,1.0
2001-04-19,0.91,0.91,0.91,0.91,500,4865.14447185417,4865.14447185417,4865.14447185417,4865.14447185417,0.0935224025991963,0.0,1.0
2001-04-20,0.82,0.9,0.82,0.9,9500,4383.97633727518,4811.68134578983,4383.97633727518,4811.68134578983,1.77692564938473,0.0,1.0
2001-04-23,0.81,0.89,0.81,0.89,4500,4330.51321121085,4758.2182197255,4330.51321121085,4758.2182197255,0.841701623392768,0.0,1.0
2001-04-24,0.81,0.81,0.81,0.81,0,4330.51321121085,4330.51321121085,4330.51321121085,4330.51321121085,0,0.0,1.0
2001-04-25,0.85,0.91,0.81,0.91,4200,4544.36571546818,4865.14447185417,4330.51321121085,4865.14447185417,0.785588181833249,0.0,1.0
2001-04-26,0.79,0.87,0.79,0.87,6000,4223.58695908219,4651.29196759684,4223.58695908219,4651.29196759684,1.12226883119036,0.0,1.0
2001-04-27,0.82,0.82,0.76,0.8,7700,4383.97633727518,4383.97633727518,4063.19758088919,4277.05008514652,1.44024500002763,0.0,1.0
2001-04-30,0.8,0.8,0.75,0.8,1200,4277.05008514652,4277.05008514652,4009.73445482486,4277.05008514652,0.224453766238071,0.0,1.0
2001-05-01,0.8,0.8,0.8,0.8,1700,4277.05008514652,4277.05008514652,4277.05008514652,4277.05008514652,0.317976168837268,0.0,1.0
2001-05-02,0.75,0.75,0.75,0.75,2000,4009.73445482486,4009.73445482486,4009.73445482486,4009.73445482486,0.374089610396786,0.0,1.0
2001-05-03,0.8,0.8,0.73,0.8,400,4277.05008514652,4277.05008514652,3902.8082026962,4277.05008514652,0.0748179220793571,0.0,1.0
2001-05-04,0.8,0.8,0.8,0.8,500,4277.05008514652,4277.05008514652,4277.05008514652,4277.05008514652,0.0935224025991964,0.0,1.0
2001-05-07,0.6,0.78,0.6,0.78,18600,3207.78756385989,4170.12383301786,3207.78756385989,4170.12383301786,3.47903337669011,0.0,1.0
2001-05-08,0.6,0.6,0.6,0.6,300,3207.78756385989,3207.78756385989,3207.78756385989,3207.78756385989,0.0561134415595178,0.0,1.0
2001-05-09,0.56,0.56,0.56,0.56,2500,2993.93505960256,2993.93505960256,2993.93505960256,2993.93505960256,0.467612012995983,0.0,1.0
2001-05-10,0.75,0.75,0.75,0.75,3700,4009.73445482486,4009.73445482486,4009.73445482486,4009.73445482486,0.692065779234054,0.0,1.0
2001-05-11,0.7,0.7,0.7,0.7,0,3742.4188245032,3742.4188245032,3742.4188245032,3742.4188245032,0,0.0,1.0
2001-05-14,0.7,0.7,0.6,0.6,4100,3742.4188245032,3742.4188245032,3207.78756385989,3207.78756385989,0.766883701313411,0.0,1.0
2001-05-15,0.63,0.63,0.6,0.6,600,3368.17694205288,3368.17694205288,3207.78756385989,3207.78756385989,0.112226883119036,0.0,1.0
2001-05-16,0.7,0.7,0.6,0.6,2100,3742.4188245032,3742.4188245032,3207.78756385989,3207.78756385989,0.392794090916625,0.0,1.0
2001-05-17,0.7,0.7,0.7,0.7,0,3742.4188245032,3742.4188245032,3742.4188245032,3742.4188245032,0,0.0,1.0
2001-05-18,0.6,0.6,0.6,0.6,2200,3207.78756385989,3207.78756385989,3207.78756385989,3207.78756385989,0.411498571436464,0.0,1.0
2001-05-21,0.6,0.6,0.6,0.6,2500,3207.78756385989,3207.78756385989,3207.78756385989,3207.78756385989,0.467612012995982,0.0,1.0
2001-05-22,0.61,0.61,0.6,0.6,7000,3261.25068992422,3261.25068992422,3207.78756385989,3207.78756385989,1.30931363638875,0.0,1.0
2001-05-23,0.61,0.61,0.61,0.61,400,3261.25068992422,3261.25068992422,3261.25068992422,3261.25068992422,0.0748179220793571,0.0,1.0
2001-05-24,0.6,0.6,0.6,0.6,0,3207.78756385989,3207.78756385989,3207.78756385989,3207.78756385989,0,0.0,1.0
2001-05-25,0.56,0.56,0.55,0.55,5500,2993.93505960256,2993.93505960256,2940.47193353823,2940.47193353823,1.02874642859116,0.0,1.0
2001-05-29,0.56,0.56,0.56,0.56,0,2993.93505960256,2993.93505960256,2993.93505960256,2993.93505960256,0,0.0,1.0
2001-05-30,0.31,0.56,0.31,0.52,48000,1657.35690799428,2993.93505960256,1657.35690799428,2780.08255534524,8.97815064952283,0.0,1.0
2001-05-31,0.31,0.31,0.31,0.31,19000,1657.35690799428,1657.35690799428,1657.35690799428,1657.35690799428,3.55385129876945,0.0,1.0
2001-06-01,0.4,0.45,0.36,0.4,26600,2138.52504257326,2405.84067289492,1924.67253831593,2138.52504257326,4.97539181827725,0.0,1.0
2001-06-04,0.3,0.45,0.3,0.45,10000,1603.89378192994,2405.84067289492,1603.89378192994,2405.84067289492,1.87044805198393,0.0,1.0
2001-06-05,0.34,0.34,0.33,0.33,5500,1817.74628618727,1817.74628618727,1764.28316012294,1764.28316012294,1.02874642859116,0.0,1.0
2001-06-06,0.34,0.34,0.34,0.34,100,1817.74628618727,1817.74628618727,1817.74628618727,1817.74628618727,0.0187044805198393,0.0,1.0
2001-06-07,0.37,0.37,0.37,0.37,2000,1978.13566438026,1978.13566438026,1978.13566438026,1978.13566438026,0.374089610396787,0.0,1.0
2001-06-08,0.37,0.37,0.37,0.37,0,1978.13566438026,1978.13566438026,1978.13566438026,1978.13566438026,0,0.0,1.0
2001-06-11,0.28,0.33,0.28,0.28,6200,1496.96752980128,1764.28316012294,1496.96752980128,1496.96752980128,1.15967779223004,0.0,1.0
2001-06-12,0.3,0.3,0.28,0.28,800,1603.89378192994,1603.89378192994,1496.96752980128,1496.96752980128,0.149635844158715,0.0,1.0
2001-06-13,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2001-06-14,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2001-06-15,0.3,0.31,0.3,0.31,5600,1603.89378192994,1657.35690799428,1603.89378192994,1657.35690799428,1.047450909111,0.0,1.0
2001-06-18,0.25,0.28,0.25,0.28,15000,1336.57815160829,1496.96752980128,1336.57815160829,1496.96752980128,2.80567207797589,0.0,1.0
2001-06-19,0.25,0.25,0.25,0.25,4000,1336.57815160829,1336.57815160829,1336.57815160829,1336.57815160829,0.74817922079357,0.0,1.0
2001-06-20,0.28,0.28,0.28,0.28,0,1496.96752980128,1496.96752980128,1496.96752980128,1496.96752980128,0,0.0,1.0
2001-06-21,0.28,0.28,0.28,0.28,0,1496.96752980128,1496.96752980128,1496.96752980128,1496.96752980128,0,0.0,1.0
2001-06-22,0.35,0.35,0.23,0.23,8000,1871.2094122516,1871.2094122516,1229.65189947962,1229.65189947962,1.49635844158714,0.0,1.0
2001-06-25,0.35,0.35,0.35,0.35,0,1871.2094122516,1871.2094122516,1871.2094122516,1871.2094122516,0,0.0,1.0
2001-06-26,0.26,0.3,0.26,0.26,6900,1390.04127767262,1603.89378192994,1390.04127767262,1390.04127767262,1.29060915586891,0.0,1.0
2001-06-27,0.26,0.26,0.26,0.26,0,1390.04127767262,1390.04127767262,1390.04127767262,1390.04127767262,0,0.0,1.0
2001-06-28,0.26,0.26,0.26,0.26,0,1390.04127767262,1390.04127767262,1390.04127767262,1390.04127767262,0,0.0,1.0
2001-06-29,0.26,0.26,0.26,0.26,500,1390.04127767262,1390.04127767262,1390.04127767262,1390.04127767262,0.0935224025991963,0.0,1.0
2001-07-02,0.51,0.51,0.51,0.51,0,2726.61942928091,2726.61942928091,2726.61942928091,2726.61942928091,0,0.0,1.0
2001-07-03,0.51,0.51,0.51,0.51,0,2726.61942928091,2726.61942928091,2726.61942928091,2726.61942928091,0,0.0,1.0
2001-07-05,0.51,0.51,0.51,0.51,0,2726.61942928091,2726.61942928091,2726.61942928091,2726.61942928091,0,0.0,1.0
2001-07-06,0.51,0.51,0.51,0.51,0,2726.61942928091,2726.61942928091,2726.61942928091,2726.61942928091,0,0.0,1.0
2001-07-09,0.51,0.51,0.51,0.51,0,2726.61942928091,2726.61942928091,2726.61942928091,2726.61942928091,0,0.0,1.0
2001-07-10,0.26,0.3,0.26,0.26,3100,1390.04127767262,1603.89378192994,1390.04127767262,1390.04127767262,0.579838896115017,0.0,1.0
2001-07-11,0.26,0.3,0.26,0.3,1000,1390.04127767262,1603.89378192994,1390.04127767262,1603.89378192994,0.187044805198393,0.0,1.0
2001-07-12,0.26,0.3,0.26,0.26,5700,1390.04127767262,1603.89378192994,1390.04127767262,1390.04127767262,1.06615538963084,0.0,1.0
2001-07-13,0.26,0.26,0.26,0.26,0,1390.04127767262,1390.04127767262,1390.04127767262,1390.04127767262,0,0.0,1.0
2001-07-16,0.26,0.26,0.26,0.26,0,1390.04127767262,1390.04127767262,1390.04127767262,1390.04127767262,0,0.0,1.0
2001-07-17,0.26,0.26,0.26,0.26,0,1390.04127767262,1390.04127767262,1390.04127767262,1390.04127767262,0,0.0,1.0
2001-07-18,0.28,0.28,0.22,0.26,7900,1496.96752980128,1496.96752980128,1176.18877341529,1390.04127767262,1.4776539610673,0.0,1.0
2001-07-19,0.28,0.28,0.28,0.28,0,1496.96752980128,1496.96752980128,1496.96752980128,1496.96752980128,0,0.0,1.0
2001-07-20,0.28,0.28,0.28,0.28,0,1496.96752980128,1496.96752980128,1496.96752980128,1496.96752980128,0,0.0,1.0
2001-07-23,0.28,0.28,0.28,0.28,0,1496.96752980128,1496.96752980128,1496.96752980128,1496.96752980128,0,0.0,1.0
2001-07-24,0.28,0.28,0.28,0.28,1900,1496.96752980128,1496.96752980128,1496.96752980128,1496.96752980128,0.355385129876947,0.0,1.0
2001-07-25,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-07-26,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-07-27,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-07-30,0.22,0.25,0.22,0.22,7500,1176.18877341529,1336.57815160829,1176.18877341529,1176.18877341529,1.40283603898795,0.0,1.0
2001-07-31,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-01,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-02,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-03,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-06,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-07,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-08,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-09,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-10,0.22,0.22,0.22,0.22,2500,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0.467612012995983,0.0,1.0
2001-08-13,0.4,0.4,0.4,0.4,0,2138.52504257326,2138.52504257326,2138.52504257326,2138.52504257326,0,0.0,1.0
2001-08-14,0.4,0.4,0.4,0.4,0,2138.52504257326,2138.52504257326,2138.52504257326,2138.52504257326,0,0.0,1.0
2001-08-15,0.4,0.4,0.4,0.4,1000,2138.52504257326,2138.52504257326,2138.52504257326,2138.52504257326,0.187044805198393,0.0,1.0
2001-08-16,0.22,0.22,0.22,0.22,100,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0.0187044805198393,0.0,1.0
2001-08-17,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-20,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-21,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-22,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-23,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-24,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-27,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-28,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-29,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-08-30,0.22,0.22,0.22,0.22,3000,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0.56113441559518,0.0,1.0
2001-08-31,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-09-04,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-09-05,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-09-06,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-09-07,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-09-10,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-09-17,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-09-18,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-09-19,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-09-20,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2001-09-21,0.22,0.22,0.22,0.22,10000,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,1.87044805198393,0.0,1.0
2001-09-24,0.19,0.19,0.19,0.19,0,1015.7993952223,1015.7993952223,1015.7993952223,1015.7993952223,0,0.0,1.0
2001-09-25,0.19,0.19,0.19,0.19,0,1015.7993952223,1015.7993952223,1015.7993952223,1015.7993952223,0,0.0,1.0
2001-09-26,0.185,0.185,0.18,0.18,17000,989.067832190132,989.067832190132,962.336269157967,962.336269157967,3.17976168837268,0.0,1.0
2001-09-27,0.185,0.185,0.185,0.185,0,989.067832190132,989.067832190132,989.067832190132,989.067832190132,0,0.0,1.0
2001-09-28,0.18,0.18,0.14,0.15,39000,962.336269157967,962.336269157967,748.483764900641,801.946890964972,7.29474740273732,0.0,1.0
2001-10-01,0.14,0.14,0.14,0.14,5000,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0.935224025991964,0.0,1.0
2001-10-02,0.16,0.2,0.16,0.2,0,855.410017029304,1069.26252128663,855.410017029304,1069.26252128663,0,0.0,1.0
2001-10-03,0.16,0.16,0.16,0.16,0,855.410017029304,855.410017029304,855.410017029304,855.410017029304,0,0.0,1.0
2001-10-04,0.16,0.16,0.16,0.16,0,855.410017029304,855.410017029304,855.410017029304,855.410017029304,0,0.0,1.0
2001-10-05,0.16,0.16,0.16,0.16,0,855.410017029304,855.410017029304,855.410017029304,855.410017029304,0,0.0,1.0
2001-10-08,0.2,0.2,0.17,0.2,19700,1069.26252128663,1069.26252128663,908.873143093635,1069.26252128663,3.68478266240834,0.0,1.0
2001-10-09,0.2,0.2,0.2,0.2,5000,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,0.935224025991964,0.0,1.0
2001-10-10,0.2,0.2,0.2,0.2,0,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,0,0.0,1.0
2001-10-11,0.2,0.2,0.2,0.2,0,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,0,0.0,1.0
2001-10-12,0.2,0.2,0.2,0.2,0,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,0,0.0,1.0
2001-10-15,0.2,0.2,0.2,0.2,0,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,0,0.0,1.0
2001-10-16,0.2,0.2,0.2,0.2,0,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,0,0.0,1.0
2001-10-17,0.16,0.16,0.16,0.16,1000,855.410017029304,855.410017029304,855.410017029304,855.410017029304,0.187044805198393,0.0,1.0
2001-10-18,0.12,0.16,0.12,0.16,16500,641.557512771978,855.410017029304,641.557512771978,855.410017029304,3.08623928577348,0.0,1.0
2001-10-19,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-10-22,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-10-23,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-10-24,0.15,0.15,0.15,0.15,5500,801.946890964972,801.946890964972,801.946890964972,801.946890964972,1.02874642859116,0.0,1.0
2001-10-25,0.17,0.18,0.17,0.17,10200,908.873143093635,962.336269157967,908.873143093635,908.873143093635,1.90785701302361,0.0,1.0
2001-10-26,0.17,0.17,0.17,0.17,0,908.873143093635,908.873143093635,908.873143093635,908.873143093635,0,0.0,1.0
2001-10-29,0.17,0.17,0.17,0.17,0,908.873143093635,908.873143093635,908.873143093635,908.873143093635,0,0.0,1.0
2001-10-30,0.17,0.17,0.17,0.17,0,908.873143093635,908.873143093635,908.873143093635,908.873143093635,0,0.0,1.0
2001-10-31,0.17,0.17,0.17,0.17,100,908.873143093635,908.873143093635,908.873143093635,908.873143093635,0.0187044805198393,0.0,1.0
2001-11-01,0.12,0.12,0.12,0.12,10000,641.557512771978,641.557512771978,641.557512771978,641.557512771978,1.87044805198393,0.0,1.0
2001-11-02,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2001-11-05,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2001-11-06,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2001-11-07,0.12,0.28,0.12,0.28,1000,641.557512771978,1496.96752980128,641.557512771978,1496.96752980128,0.187044805198393,0.0,1.0
2001-11-08,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-09,0.12,0.12,0.12,0.12,200,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0.0374089610396785,0.0,1.0
2001-11-12,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-13,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-14,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-15,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-16,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-19,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-20,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-21,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-23,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-26,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-27,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-11-28,0.1,0.12,0.1,0.12,8300,534.631260643315,641.557512771978,534.631260643315,641.557512771978,1.55247188314666,0.0,1.0
2001-11-29,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2001-11-30,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2001-12-03,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2001-12-04,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2001-12-05,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2001-12-06,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2001-12-07,0.1,0.1,0.1,0.1,2500,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0.467612012995982,0.0,1.0
2001-12-10,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2001-12-11,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2001-12-12,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2001-12-13,0.13,0.13,0.13,0.13,2500,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0.467612012995982,0.0,1.0
2001-12-14,0.2,0.2,0.2,0.2,0,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,0,0.0,1.0
2001-12-17,0.12,0.12,0.1,0.1,900,641.557512771978,641.557512771978,534.631260643315,534.631260643315,0.168340324678553,0.0,1.0
2001-12-18,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-12-19,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-12-20,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-12-21,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2001-12-24,0.1016,0.1016,0.1016,0.1016,2000,543.185360813608,543.185360813608,543.185360813608,543.185360813608,0.374089610396786,0.0,1.0
2001-12-26,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2001-12-27,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2001-12-28,0.1,0.1,0.1,0.1,6000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,1.12226883119036,0.0,1.0
2001-12-31,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-01-02,0.25,0.25,0.2,0.25,15000,1336.57815160829,1336.57815160829,1069.26252128663,1336.57815160829,2.80567207797589,0.0,1.0
2002-01-03,0.5,0.5,0.25,0.4,99920,2673.15630321657,2673.15630321657,1336.57815160829,2138.52504257326,18.6895169354234,0.0,1.0
2002-01-04,0.4,0.55,0.4,0.55,8300,2138.52504257326,2940.47193353823,2138.52504257326,2940.47193353823,1.55247188314666,0.0,1.0
2002-01-07,0.4,0.4,0.4,0.4,0,2138.52504257326,2138.52504257326,2138.52504257326,2138.52504257326,0,0.0,1.0
2002-01-08,0.4,0.4,0.4,0.4,5000,2138.52504257326,2138.52504257326,2138.52504257326,2138.52504257326,0.935224025991964,0.0,1.0
2002-01-09,0.4,0.4,0.4,0.4,0,2138.52504257326,2138.52504257326,2138.52504257326,2138.52504257326,0,0.0,1.0
2002-01-10,0.32,0.32,0.32,0.32,10000,1710.82003405861,1710.82003405861,1710.82003405861,1710.82003405861,1.87044805198393,0.0,1.0
2002-01-11,0.385,0.395,0.3,0.395,299760,2058.33035347676,2111.79347954109,1603.89378192994,2111.79347954109,56.0685508062703,0.0,1.0
2002-01-14,0.3,0.35,0.3,0.34,13000,1603.89378192994,1871.2094122516,1603.89378192994,1817.74628618727,2.43158246757911,0.0,1.0
2002-01-15,0.3,0.395,0.3,0.395,49960,1603.89378192994,2111.79347954109,1603.89378192994,2111.79347954109,9.34475846771173,0.0,1.0
2002-01-16,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2002-01-17,0.12,0.25,0.12,0.25,24000,641.557512771978,1336.57815160829,641.557512771978,1336.57815160829,4.48907532476143,0.0,1.0
2002-01-18,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-01-22,0.12,0.2,0.12,0.2,3200,641.557512771978,1069.26252128663,641.557512771978,1069.26252128663,0.598543376634857,0.0,1.0
2002-01-23,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-01-24,0.125,0.125,0.125,0.125,1500,668.289075804144,668.289075804144,668.289075804144,668.289075804144,0.280567207797589,0.0,1.0
2002-01-25,0.2,0.2,0.13,0.13,3400,1069.26252128663,1069.26252128663,695.020638836309,695.020638836309,0.635952337674535,0.0,1.0
2002-01-28,0.15,0.155,0.12,0.155,49960,801.946890964972,828.678453997138,641.557512771978,828.678453997138,9.34475846771171,0.0,1.0
2002-01-29,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2002-01-30,0.1,0.13,0.1,0.12,49960,534.631260643315,695.020638836309,534.631260643315,641.557512771978,9.3447584677117,0.0,1.0
2002-01-31,0.1,0.1,0.1,0.1,3500,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0.654656818194375,0.0,1.0
2002-02-01,0.12,0.12,0.12,0.12,1500,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0.280567207797589,0.0,1.0
2002-02-04,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-02-05,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-02-06,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-02-07,0.12,0.12,0.1,0.1,8500,641.557512771978,641.557512771978,534.631260643315,534.631260643315,1.58988084418634,0.0,1.0
2002-02-08,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-02-11,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-02-12,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-02-13,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-02-14,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-02-15,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-02-19,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-02-20,0.11,0.115,0.11,0.115,16500,588.094386707646,614.825949739812,588.094386707646,614.825949739812,3.08623928577348,0.0,1.0
2002-02-21,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2002-02-22,0.13,0.13,0.09,0.1,12000,695.020638836309,695.020638836309,481.168134578983,534.631260643315,2.24453766238071,0.0,1.0
2002-02-25,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2002-02-26,0.11,0.11,0.11,0.11,2000,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0.374089610396786,0.0,1.0
2002-02-27,0.09,0.12,0.09,0.1,64000,481.168134578983,641.557512771978,481.168134578983,534.631260643315,11.9708675326972,0.0,1.0
2002-02-28,0.09,0.09,0.09,0.09,13000,481.168134578983,481.168134578983,481.168134578983,481.168134578983,2.43158246757911,0.0,1.0
2002-03-01,0.075,0.1,0.07,0.1,99920,400.973445482486,534.631260643315,374.24188245032,534.631260643315,18.6895169354234,0.0,1.0
2002-03-04,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-03-05,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-03-06,0.08,0.08,0.08,0.08,1000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.187044805198393,0.0,1.0
2002-03-07,0.075,0.075,0.075,0.075,0,400.973445482486,400.973445482486,400.973445482486,400.973445482486,0,0.0,1.0
2002-03-08,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-03-11,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-03-12,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-03-13,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-03-14,0.08,0.08,0.08,0.08,1000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.187044805198393,0.0,1.0
2002-03-15,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2002-03-18,0.07,0.07,0.07,0.07,25000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,4.67612012995983,0.0,1.0
2002-03-19,0.055,0.06,0.05,0.06,49960,294.047193353823,320.778756385989,267.315630321657,320.778756385989,9.34475846771171,0.0,1.0
2002-03-20,0.055,0.055,0.055,0.055,2000,294.047193353823,294.047193353823,294.047193353823,294.047193353823,0.374089610396786,0.0,1.0
2002-03-21,0.055,0.055,0.055,0.055,0,294.047193353823,294.047193353823,294.047193353823,294.047193353823,0,0.0,1.0
2002-03-22,0.05,0.05,0.045,0.05,49960,267.315630321657,267.315630321657,240.584067289492,267.315630321657,9.34475846771172,0.0,1.0
2002-03-25,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-03-26,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-03-27,0.06,0.06,0.06,0.06,10000,320.778756385989,320.778756385989,320.778756385989,320.778756385989,1.87044805198393,0.0,1.0
2002-03-28,0.06,0.06,0.06,0.06,7500,320.778756385989,320.778756385989,320.778756385989,320.778756385989,1.40283603898795,0.0,1.0
2002-04-01,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-04-02,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-04-03,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-04-04,0.05,0.05,0.05,0.05,1000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.187044805198393,0.0,1.0
2002-04-05,0.055,0.055,0.055,0.055,0,294.047193353823,294.047193353823,294.047193353823,294.047193353823,0,0.0,1.0
2002-04-08,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-04-09,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-04-10,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-04-11,0.05,0.05,0.05,0.05,4000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.748179220793572,0.0,1.0
2002-04-12,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-04-15,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-04-16,0.05,0.05,0.05,0.05,12200,267.315630321657,267.315630321657,267.315630321657,267.315630321657,2.2819466234204,0.0,1.0
2002-04-17,0.05,0.05,0.05,0.05,5000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.935224025991966,0.0,1.0
2002-04-18,0.055,0.055,0.055,0.055,20000,294.047193353823,294.047193353823,294.047193353823,294.047193353823,3.74089610396786,0.0,1.0
2002-04-19,0.055,0.055,0.055,0.055,0,294.047193353823,294.047193353823,294.047193353823,294.047193353823,0,0.0,1.0
2002-04-22,0.06,0.06,0.06,0.06,49960,320.778756385989,320.778756385989,320.778756385989,320.778756385989,9.3447584677117,0.0,1.0
2002-04-23,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2002-04-24,0.06,0.06,0.06,0.06,5000,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0.935224025991964,0.0,1.0
2002-04-25,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2002-04-26,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2002-04-29,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2002-04-30,0.06,0.06,0.06,0.06,1000,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0.187044805198393,0.0,1.0
2002-05-01,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2002-05-02,0.06,0.06,0.06,0.06,100,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0.0187044805198393,0.0,1.0
2002-05-03,0.065,0.065,0.065,0.065,200,347.510319418155,347.510319418155,347.510319418155,347.510319418155,0.0374089610396785,0.0,1.0
2002-05-06,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2002-05-07,0.075,0.08,0.075,0.08,15000,400.973445482486,427.705008514652,400.973445482486,427.705008514652,2.80567207797589,0.0,1.0
2002-05-08,0.095,0.095,0.08,0.08,49960,507.899697611149,507.899697611149,427.705008514652,427.705008514652,9.34475846771171,0.0,1.0
2002-05-09,0.08,0.09,0.08,0.09,5100,427.705008514652,481.168134578983,427.705008514652,481.168134578983,0.953928506511803,0.0,1.0
2002-05-10,0.08,0.08,0.08,0.08,12500,427.705008514652,427.705008514652,427.705008514652,427.705008514652,2.33806006497991,0.0,1.0
2002-05-13,0.07,0.08,0.07,0.08,24000,374.24188245032,427.705008514652,374.24188245032,427.705008514652,4.48907532476143,0.0,1.0
2002-05-14,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2002-05-15,0.095,0.095,0.09,0.09,49960,507.899697611149,507.899697611149,481.168134578983,481.168134578983,9.34475846771171,0.0,1.0
2002-05-16,0.095,0.1,0.09,0.095,29400,507.899697611149,534.631260643315,481.168134578983,507.899697611149,5.49911727283275,0.0,1.0
2002-05-17,0.14,0.15,0.095,0.11,99920,748.483764900641,801.946890964972,507.899697611149,588.094386707646,18.6895169354234,0.0,1.0
2002-05-20,0.13,0.13,0.13,0.13,1500,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0.280567207797589,0.0,1.0
2002-05-21,0.11,0.17,0.11,0.17,49960,588.094386707646,908.873143093635,588.094386707646,908.873143093635,9.34475846771171,0.0,1.0
2002-05-22,0.13,0.13,0.11,0.11,28600,695.020638836309,695.020638836309,588.094386707646,588.094386707646,5.34948142867404,0.0,1.0
2002-05-23,0.13,0.13,0.13,0.13,1500,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0.280567207797589,0.0,1.0
2002-05-24,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2002-05-28,0.12,0.12,0.11,0.11,18500,641.557512771978,641.557512771978,588.094386707646,588.094386707646,3.46032889617027,0.0,1.0
2002-05-29,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-05-30,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-05-31,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-06-03,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-06-04,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-06-05,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-06-06,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-06-07,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-06-10,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-06-11,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-06-12,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2002-06-13,0.1,0.1,0.1,0.1,1000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0.187044805198393,0.0,1.0
2002-06-14,0.1,0.1,0.1,0.1,600,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0.112226883119036,0.0,1.0
2002-06-17,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2002-06-18,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2002-06-19,0.11,0.11,0.09,0.1,33500,588.094386707646,588.094386707646,481.168134578983,534.631260643315,6.26600097414616,0.0,1.0
2002-06-20,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2002-06-21,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2002-06-24,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2002-06-25,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2002-06-26,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2002-06-27,0.09,0.1,0.09,0.1,9300,481.168134578983,534.631260643315,481.168134578983,534.631260643315,1.73951668834505,0.0,1.0
2002-06-28,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-07-01,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-07-02,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-07-03,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-07-05,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-07-08,0.1,0.1,0.09,0.09,5500,534.631260643315,534.631260643315,481.168134578983,481.168134578983,1.02874642859116,0.0,1.0
2002-07-09,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-07-10,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-07-11,0.1,0.1,0.1,0.1,7000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,1.30931363638875,0.0,1.0
2002-07-12,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-07-15,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-07-16,0.13,0.15,0.1,0.1,49960,695.020638836309,801.946890964972,534.631260643315,534.631260643315,9.34475846771171,0.0,1.0
2002-07-17,0.12,0.13,0.12,0.13,36800,641.557512771978,695.020638836309,641.557512771978,695.020638836309,6.88324883130085,0.0,1.0
2002-07-18,0.11,0.13,0.11,0.11,28400,588.094386707646,695.020638836309,588.094386707646,588.094386707646,5.31207246763436,0.0,1.0
2002-07-19,0.1,0.11,0.1,0.11,20400,534.631260643315,588.094386707646,534.631260643315,588.094386707646,3.81571402604721,0.0,1.0
2002-07-22,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-07-23,0.08,0.09,0.08,0.09,9000,427.705008514652,481.168134578983,427.705008514652,481.168134578983,1.68340324678554,0.0,1.0
2002-07-24,0.08,0.08,0.08,0.08,1000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.187044805198393,0.0,1.0
2002-07-25,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-07-26,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-07-29,0.08,0.08,0.08,0.08,2500,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.467612012995982,0.0,1.0
2002-07-30,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-07-31,0.08,0.08,0.08,0.08,1000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.187044805198393,0.0,1.0
2002-08-01,0.08,0.08,0.08,0.08,5000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.935224025991964,0.0,1.0
2002-08-02,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-08-05,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-08-06,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-08-07,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-08-08,0.08,0.08,0.08,0.08,11000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,2.05749285718232,0.0,1.0
2002-08-09,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-08-12,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-08-13,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-08-14,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-08-15,0.11,0.11,0.1,0.101,23900,588.094386707646,588.094386707646,534.631260643315,539.977573249748,4.47037084424159,0.0,1.0
2002-08-16,0.11,0.11,0.11,0.11,20000,588.094386707646,588.094386707646,588.094386707646,588.094386707646,3.74089610396786,0.0,1.0
2002-08-19,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-08-20,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-08-21,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-08-22,0.1,0.1,0.1,0.1,5100,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0.953928506511803,0.0,1.0
2002-08-23,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-08-26,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-08-27,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-08-28,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-08-29,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-08-30,0.1,0.1,0.1,0.1,15000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,2.80567207797589,0.0,1.0
2002-09-03,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-09-04,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-09-05,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-09-06,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-09-09,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-09-10,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2002-09-11,0.095,0.1,0.095,0.1,5200,507.899697611149,534.631260643315,507.899697611149,534.631260643315,0.972632987031643,0.0,1.0
2002-09-12,0.095,0.095,0.095,0.095,0,507.899697611149,507.899697611149,507.899697611149,507.899697611149,0,0.0,1.0
2002-09-13,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-09-16,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-09-17,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-09-18,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-09-19,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-09-20,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-09-23,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2002-09-24,0.08,0.095,0.08,0.095,49960,427.705008514652,507.899697611149,427.705008514652,507.899697611149,9.3447584677117,0.0,1.0
2002-09-25,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-09-26,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-09-27,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-09-30,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-10-01,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-10-02,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-10-03,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-10-04,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-10-07,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-10-08,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-10-09,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-10-10,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-10-11,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-10-14,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2002-10-15,0.07,0.08,0.07,0.08,35000,374.24188245032,427.705008514652,374.24188245032,427.705008514652,6.54656818194376,0.0,1.0
2002-10-16,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2002-10-17,0.07,0.07,0.07,0.07,10000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,1.87044805198393,0.0,1.0
2002-10-18,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2002-10-21,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2002-10-22,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2002-10-23,0.05,0.06,0.05,0.06,20000,267.315630321657,320.778756385989,267.315630321657,320.778756385989,3.74089610396786,0.0,1.0
2002-10-24,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-10-25,0.05,0.05,0.05,0.05,10000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,1.87044805198393,0.0,1.0
2002-10-28,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-10-29,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-10-30,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-10-31,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-01,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-04,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-05,0.05,0.05,0.05,0.05,700,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.130931363638875,0.0,1.0
2002-11-06,0.04,0.04,0.04,0.04,10000,213.852504257326,213.852504257326,213.852504257326,213.852504257326,1.87044805198393,0.0,1.0
2002-11-07,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-08,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-11,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-12,0.05,0.05,0.05,0.05,700,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.130931363638875,0.0,1.0
2002-11-13,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-14,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-15,0.05,0.05,0.05,0.05,8200,267.315630321657,267.315630321657,267.315630321657,267.315630321657,1.53376740262682,0.0,1.0
2002-11-18,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-19,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-20,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-21,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-22,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-25,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-26,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-27,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-11-29,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-12-02,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2002-12-03,0.05,0.05,0.05,0.05,900,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.168340324678554,0.0,1.0
2002-12-04,0.04,0.05,0.04,0.05,5300,213.852504257326,267.315630321657,213.852504257326,267.315630321657,0.991337467551482,0.0,1.0
2002-12-05,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-06,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-09,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-10,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-11,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-12,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-13,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-16,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-17,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-18,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-19,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-20,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-23,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-24,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-26,0.04,0.04,0.04,0.04,10000,213.852504257326,213.852504257326,213.852504257326,213.852504257326,1.87044805198393,0.0,1.0
2002-12-27,0.04,0.04,0.04,0.04,2000,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0.374089610396786,0.0,1.0
2002-12-30,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2002-12-31,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-02,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-03,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-06,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-07,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-08,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-09,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-10,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-13,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-14,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-15,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-16,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-17,0.04,0.04,0.04,0.04,6000,213.852504257326,213.852504257326,213.852504257326,213.852504257326,1.12226883119036,0.0,1.0
2003-01-21,0.05,0.05,0.05,0.05,5000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.935224025991966,0.0,1.0
2003-01-22,0.05,0.05,0.05,0.05,500,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.0935224025991966,0.0,1.0
2003-01-23,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-24,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-27,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-28,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-29,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-30,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-01-31,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-03,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-04,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-05,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-06,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-07,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-10,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-11,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-12,0.04,0.04,0.04,0.04,2000,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0.374089610396786,0.0,1.0
2003-02-13,0.035,0.035,0.035,0.035,0,187.12094122516,187.12094122516,187.12094122516,187.12094122516,0,0.0,1.0
2003-02-14,0.04,0.04,0.04,0.04,7500,213.852504257326,213.852504257326,213.852504257326,213.852504257326,1.40283603898795,0.0,1.0
2003-02-18,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-19,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-20,0.04,0.04,0.04,0.04,100,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0.0187044805198393,0.0,1.0
2003-02-21,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-24,0.035,0.04,0.035,0.04,35000,187.12094122516,213.852504257326,187.12094122516,213.852504257326,6.54656818194376,0.0,1.0
2003-02-25,0.035,0.035,0.035,0.035,0,187.12094122516,187.12094122516,187.12094122516,187.12094122516,0,0.0,1.0
2003-02-26,0.035,0.035,0.035,0.035,0,187.12094122516,187.12094122516,187.12094122516,187.12094122516,0,0.0,1.0
2003-02-27,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-02-28,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-03,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-04,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-05,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-06,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-07,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-10,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-11,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-12,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-13,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-14,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-17,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-18,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-19,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-20,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-21,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-24,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-25,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-26,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-27,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-28,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-03-31,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-01,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-02,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-03,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-04,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-07,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-08,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-09,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-10,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-11,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-14,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-15,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-16,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-17,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-21,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-22,0.04,0.04,0.04,0.04,13900,213.852504257326,213.852504257326,213.852504257326,213.852504257326,2.59992279225766,0.0,1.0
2003-04-23,0.035,0.035,0.035,0.035,0,187.12094122516,187.12094122516,187.12094122516,187.12094122516,0,0.0,1.0
2003-04-24,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-25,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-28,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-29,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-04-30,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-01,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-02,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-05,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-06,0.04,0.04,0.04,0.04,10000,213.852504257326,213.852504257326,213.852504257326,213.852504257326,1.87044805198393,0.0,1.0
2003-05-07,0.035,0.035,0.035,0.035,0,187.12094122516,187.12094122516,187.12094122516,187.12094122516,0,0.0,1.0
2003-05-08,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-09,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-12,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-13,0.04,0.04,0.04,0.04,300,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0.0561134415595178,0.0,1.0
2003-05-14,0.035,0.035,0.035,0.035,0,187.12094122516,187.12094122516,187.12094122516,187.12094122516,0,0.0,1.0
2003-05-15,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-16,0.04,0.04,0.04,0.04,1200,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0.224453766238071,0.0,1.0
2003-05-19,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2003-05-20,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2003-05-21,0.05,0.05,0.05,0.05,2500,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.467612012995983,0.0,1.0
2003-05-22,0.035,0.035,0.035,0.035,0,187.12094122516,187.12094122516,187.12094122516,187.12094122516,0,0.0,1.0
2003-05-23,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-27,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-28,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-29,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-05-30,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-06-02,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2003-06-03,0.04,0.04,0.04,0.04,5000,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0.935224025991964,0.0,1.0
2003-06-04,0.04,0.04,0.04,0.04,10000,213.852504257326,213.852504257326,213.852504257326,213.852504257326,1.87044805198393,0.0,1.0
2003-06-05,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2003-06-06,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2003-06-09,0.05,0.05,0.05,0.05,2000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.374089610396786,0.0,1.0
2003-06-10,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2003-06-11,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2003-06-12,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2003-06-13,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2003-06-16,0.1,0.1,0.08,0.09,31100,534.631260643315,534.631260643315,427.705008514652,481.168134578983,5.81709344167001,0.0,1.0
2003-06-17,0.1,0.1,0.1,0.1,7100,534.631260643315,534.631260643315,534.631260643315,534.631260643315,1.32801811690859,0.0,1.0
2003-06-18,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2003-06-19,0.09,0.09,0.09,0.09,5100,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0.953928506511804,0.0,1.0
2003-06-20,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2003-06-23,0.09,0.09,0.09,0.09,10000,481.168134578983,481.168134578983,481.168134578983,481.168134578983,1.87044805198393,0.0,1.0
2003-06-24,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2003-06-25,0.09,0.09,0.09,0.09,25000,481.168134578983,481.168134578983,481.168134578983,481.168134578983,4.67612012995982,0.0,1.0
2003-06-26,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2003-06-27,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2003-06-30,0.08,0.08,0.08,0.08,100,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.0187044805198393,0.0,1.0
2003-07-01,0.1,0.1,0.08,0.08,36500,534.631260643315,534.631260643315,427.705008514652,427.705008514652,6.82713538974134,0.0,1.0
2003-07-02,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2003-07-03,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2003-07-07,0.1,0.1,0.1,0.1,5000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0.935224025991964,0.0,1.0
2003-07-08,0.12,0.12,0.11,0.12,36000,641.557512771978,641.557512771978,588.094386707646,641.557512771978,6.73361298714214,0.0,1.0
2003-07-09,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-07-10,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-07-11,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-07-14,0.12,0.12,0.12,0.12,11500,641.557512771978,641.557512771978,641.557512771978,641.557512771978,2.15101525978152,0.0,1.0
2003-07-15,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-07-16,0.1,0.11,0.08,0.11,49960,534.631260643315,588.094386707646,427.705008514652,588.094386707646,9.3447584677117,0.0,1.0
2003-07-17,0.11,0.11,0.07,0.07,39000,588.094386707646,588.094386707646,374.24188245032,374.24188245032,7.29474740273732,0.0,1.0
2003-07-18,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2003-07-21,0.1,0.1,0.08,0.095,35000,534.631260643315,534.631260643315,427.705008514652,507.899697611149,6.54656818194375,0.0,1.0
2003-07-22,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2003-07-23,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2003-07-24,0.1,0.1,0.1,0.1,10000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,1.87044805198393,0.0,1.0
2003-07-25,0.12,0.12,0.12,0.12,15000,641.557512771978,641.557512771978,641.557512771978,641.557512771978,2.80567207797589,0.0,1.0
2003-07-28,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-07-29,0.12,0.12,0.11,0.11,20000,641.557512771978,641.557512771978,588.094386707646,588.094386707646,3.74089610396785,0.0,1.0
2003-07-30,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-07-31,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-08-01,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-08-04,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-08-05,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-08-06,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-08-07,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-08-08,0.12,0.12,0.12,0.12,3000,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0.561134415595178,0.0,1.0
2003-08-11,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2003-08-12,0.11,0.11,0.11,0.11,3000,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0.561134415595179,0.0,1.0
2003-08-13,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2003-08-14,0.12,0.12,0.12,0.12,500,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0.0935224025991964,0.0,1.0
2003-08-15,0.17,0.17,0.17,0.17,0,908.873143093635,908.873143093635,908.873143093635,908.873143093635,0,0.0,1.0
2003-08-18,0.25,0.3,0.17,0.17,99920,1336.57815160829,1603.89378192994,908.873143093635,908.873143093635,18.6895169354234,0.0,1.0
2003-08-19,0.22,0.28,0.22,0.28,25500,1176.18877341529,1496.96752980128,1176.18877341529,1496.96752980128,4.76964253255903,0.0,1.0
2003-08-20,0.47,0.51,0.25,0.28,199840,2512.76692502358,2726.61942928091,1336.57815160829,1496.96752980128,37.3790338708468,0.0,1.0
2003-08-21,0.55,0.55,0.39,0.39,149880,2940.47193353823,2940.47193353823,2085.06191650893,2085.06191650893,28.0342754031351,0.0,1.0
2003-08-22,0.53,0.55,0.5,0.55,49960,2833.54568140957,2940.47193353823,2673.15630321657,2940.47193353823,9.3447584677117,0.0,1.0
2003-08-25,0.51,0.6,0.48,0.48,49960,2726.61942928091,3207.78756385989,2566.23005108791,2566.23005108791,9.34475846771169,0.0,1.0
2003-08-26,0.4805,0.5,0.4492,0.4805,99920,2568.90320739113,2673.15630321657,2401.56362280977,2568.90320739113,18.6895169354234,0.0,1.0
2003-08-27,0.4805,0.4805,0.4805,0.4805,0,2568.90320739113,2568.90320739113,2568.90320739113,2568.90320739113,0,0.0,1.0
2003-08-28,0.4492,0.4492,0.4102,0.4492,9000,2401.56362280977,2401.56362280977,2193.05743115888,2401.56362280977,1.68340324678554,0.0,1.0
2003-08-29,0.4,0.42,0.4,0.41,29400,2138.52504257326,2245.45129470192,2138.52504257326,2191.98816863759,5.49911727283275,0.0,1.0
2003-09-02,0.4,0.4,0.4,0.4,0,2138.52504257326,2138.52504257326,2138.52504257326,2138.52504257326,0,0.0,1.0
2003-09-03,0.36,0.43,0.36,0.36,9500,1924.67253831593,2298.91442076625,1924.67253831593,1924.67253831593,1.77692564938473,0.0,1.0
2003-09-04,0.35,0.36,0.35,0.36,15000,1871.2094122516,1924.67253831593,1871.2094122516,1924.67253831593,2.8056720779759,0.0,1.0
2003-09-05,0.35,0.35,0.35,0.35,0,1871.2094122516,1871.2094122516,1871.2094122516,1871.2094122516,0,0.0,1.0
2003-09-08,0.3516,0.3516,0.25,0.3516,19400,1879.7635124219,1879.7635124219,1336.57815160829,1879.7635124219,3.62866922084881,0.0,1.0
2003-09-09,0.3516,0.3516,0.25,0.25,7100,1879.7635124219,1879.7635124219,1336.57815160829,1336.57815160829,1.32801811690859,0.0,1.0
2003-09-10,0.3516,0.3516,0.3516,0.3516,0,1879.7635124219,1879.7635124219,1879.7635124219,1879.7635124219,0,0.0,1.0
2003-09-11,0.35,0.35,0.35,0.35,0,1871.2094122516,1871.2094122516,1871.2094122516,1871.2094122516,0,0.0,1.0
2003-09-12,0.25,0.3,0.2,0.25,49960,1336.57815160829,1603.89378192994,1069.26252128663,1336.57815160829,9.34475846771169,0.0,1.0
2003-09-15,0.27,0.27,0.2,0.2,49960,1443.50440373695,1443.50440373695,1069.26252128663,1069.26252128663,9.34475846771171,0.0,1.0
2003-09-16,0.2599,0.26,0.2,0.23,99920,1389.50664641198,1390.04127767262,1069.26252128663,1229.65189947962,18.6895169354233,0.0,1.0
2003-09-17,0.2599,0.2599,0.2599,0.2599,0,1389.50664641198,1389.50664641198,1389.50664641198,1389.50664641198,0,0.0,1.0
2003-09-18,0.26,0.26,0.26,0.26,0,1390.04127767262,1390.04127767262,1390.04127767262,1390.04127767262,0,0.0,1.0
2003-09-19,0.21,0.26,0.21,0.26,8600,1122.72564735096,1390.04127767262,1122.72564735096,1390.04127767262,1.60858532470618,0.0,1.0
2003-09-22,0.21,0.21,0.21,0.21,5100,1122.72564735096,1122.72564735096,1122.72564735096,1122.72564735096,0.953928506511804,0.0,1.0
2003-09-23,0.21,0.21,0.21,0.21,0,1122.72564735096,1122.72564735096,1122.72564735096,1122.72564735096,0,0.0,1.0
2003-09-24,0.21,0.21,0.21,0.21,0,1122.72564735096,1122.72564735096,1122.72564735096,1122.72564735096,0,0.0,1.0
2003-09-25,0.21,0.21,0.21,0.21,0,1122.72564735096,1122.72564735096,1122.72564735096,1122.72564735096,0,0.0,1.0
2003-09-26,0.21,0.228,0.2,0.21,49960,1122.72564735096,1218.95927426676,1069.26252128663,1122.72564735096,9.34475846771172,0.0,1.0
2003-09-29,0.2,0.2,0.2,0.2,5500,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,1.02874642859116,0.0,1.0
2003-09-30,0.22,0.22,0.2,0.2,49960,1176.18877341529,1176.18877341529,1069.26252128663,1069.26252128663,9.34475846771173,0.0,1.0
2003-10-01,0.26,0.27,0.24,0.24,49960,1390.04127767262,1443.50440373695,1283.11502554396,1283.11502554396,9.3447584677117,0.0,1.0
2003-10-02,0.26,0.26,0.26,0.26,4000,1390.04127767262,1390.04127767262,1390.04127767262,1390.04127767262,0.74817922079357,0.0,1.0
2003-10-03,0.26,0.26,0.22,0.22,4000,1390.04127767262,1390.04127767262,1176.18877341529,1176.18877341529,0.74817922079357,0.0,1.0
2003-10-06,0.26,0.26,0.26,0.26,0,1390.04127767262,1390.04127767262,1390.04127767262,1390.04127767262,0,0.0,1.0
2003-10-07,0.25,0.25,0.2,0.22,9600,1336.57815160829,1336.57815160829,1069.26252128663,1176.18877341529,1.79563012990457,0.0,1.0
2003-10-08,0.2344,0.2383,0.1992,0.1992,49960,1253.17567494793,1274.02629411302,1064.98547120148,1064.98547120148,9.3447584677117,0.0,1.0
2003-10-09,0.2344,0.2344,0.2344,0.2344,0,1253.17567494793,1253.17567494793,1253.17567494793,1253.17567494793,0,0.0,1.0
2003-10-10,0.23,0.23,0.23,0.23,0,1229.65189947962,1229.65189947962,1229.65189947962,1229.65189947962,0,0.0,1.0
2003-10-13,0.24,0.24,0.24,0.24,20000,1283.11502554396,1283.11502554396,1283.11502554396,1283.11502554396,3.74089610396784,0.0,1.0
2003-10-14,0.25,0.25,0.2383,0.2383,25000,1336.57815160829,1336.57815160829,1274.02629411302,1274.02629411302,4.67612012995981,0.0,1.0
2003-10-15,0.25,0.25,0.25,0.25,0,1336.57815160829,1336.57815160829,1336.57815160829,1336.57815160829,0,0.0,1.0
2003-10-16,0.25,0.25,0.25,0.25,0,1336.57815160829,1336.57815160829,1336.57815160829,1336.57815160829,0,0.0,1.0
2003-10-17,0.25,0.25,0.25,0.25,0,1336.57815160829,1336.57815160829,1336.57815160829,1336.57815160829,0,0.0,1.0
2003-10-20,0.26,0.26,0.26,0.26,30000,1390.04127767262,1390.04127767262,1390.04127767262,1390.04127767262,5.61134415595178,0.0,1.0
2003-10-21,0.3,0.32,0.22,0.22,149880,1603.89378192994,1710.82003405861,1176.18877341529,1176.18877341529,28.0342754031352,0.0,1.0
2003-10-22,0.45,0.45,0.32,0.32,199840,2405.84067289492,2405.84067289492,1710.82003405861,1710.82003405861,37.3790338708468,0.0,1.0
2003-10-23,0.45,0.45,0.45,0.45,100,2405.84067289492,2405.84067289492,2405.84067289492,2405.84067289492,0.0187044805198393,0.0,1.0
2003-10-24,0.34,0.44,0.3,0.38,149880,1817.74628618727,2352.37754683059,1603.89378192994,2031.5987904446,28.0342754031351,0.0,1.0
2003-10-27,0.38,0.4,0.34,0.34,38800,2031.5987904446,2138.52504257326,1817.74628618727,1817.74628618727,7.25733844169763,0.0,1.0
2003-10-28,0.38,0.38,0.38,0.38,10000,2031.5987904446,2031.5987904446,2031.5987904446,2031.5987904446,1.87044805198393,0.0,1.0
2003-10-29,0.37,0.38,0.37,0.37,20000,1978.13566438026,2031.5987904446,1978.13566438026,1978.13566438026,3.74089610396787,0.0,1.0
2003-10-30,0.37,0.37,0.37,0.37,0,1978.13566438026,1978.13566438026,1978.13566438026,1978.13566438026,0,0.0,1.0
2003-10-31,0.35,0.35,0.35,0.35,2500,1871.2094122516,1871.2094122516,1871.2094122516,1871.2094122516,0.467612012995982,0.0,1.0
2003-11-03,0.4,0.4,0.35,0.4,3700,2138.52504257326,2138.52504257326,1871.2094122516,2138.52504257326,0.692065779234053,0.0,1.0
2003-11-04,0.3984,0.3984,0.3008,0.3516,14200,2129.97094240297,2129.97094240297,1608.17083201509,1879.7635124219,2.65603623381717,0.0,1.0
2003-11-05,0.3984,0.3984,0.3984,0.3984,0,2129.97094240297,2129.97094240297,2129.97094240297,2129.97094240297,0,0.0,1.0
2003-11-06,0.4,0.4,0.4,0.4,0,2138.52504257326,2138.52504257326,2138.52504257326,2138.52504257326,0,0.0,1.0
2003-11-07,0.38,0.38,0.3,0.35,7300,2031.5987904446,2031.5987904446,1603.89378192994,1871.2094122516,1.36542707794827,0.0,1.0
2003-11-10,0.38,0.38,0.38,0.38,10000,2031.5987904446,2031.5987904446,2031.5987904446,2031.5987904446,1.87044805198393,0.0,1.0
2003-11-11,0.38,0.38,0.38,0.38,500,2031.5987904446,2031.5987904446,2031.5987904446,2031.5987904446,0.0935224025991963,0.0,1.0
2003-11-12,0.37,0.38,0.35,0.38,28400,1978.13566438026,2031.5987904446,1871.2094122516,2031.5987904446,5.31207246763437,0.0,1.0
2003-11-13,0.38,0.38,0.38,0.38,3100,2031.5987904446,2031.5987904446,2031.5987904446,2031.5987904446,0.579838896115017,0.0,1.0
2003-11-14,0.47,0.53,0.35,0.38,311300,2512.76692502358,2833.54568140957,1871.2094122516,2031.5987904446,58.2270478582597,0.0,1.0
2003-11-17,0.42,0.47,0.4,0.47,49960,2245.45129470192,2512.76692502358,2138.52504257326,2512.76692502358,9.34475846771172,0.0,1.0
2003-11-18,0.42,0.42,0.42,0.42,20000,2245.45129470192,2245.45129470192,2245.45129470192,2245.45129470192,3.74089610396786,0.0,1.0
2003-11-19,0.39,0.4,0.37,0.4,34900,2085.06191650893,2138.52504257326,1978.13566438026,2138.52504257326,6.5278637014239,0.0,1.0
2003-11-20,0.37,0.37,0.37,0.37,27100,1978.13566438026,1978.13566438026,1978.13566438026,1978.13566438026,5.06891422087646,0.0,1.0
2003-11-21,0.35,0.37,0.25,0.37,49960,1871.2094122516,1978.13566438026,1336.57815160829,1978.13566438026,9.34475846771171,0.0,1.0
2003-11-24,0.35,0.35,0.35,0.35,0,1871.2094122516,1871.2094122516,1871.2094122516,1871.2094122516,0,0.0,1.0
2003-11-25,0.35,0.35,0.35,0.35,600,1871.2094122516,1871.2094122516,1871.2094122516,1871.2094122516,0.112226883119036,0.0,1.0
2003-11-26,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2003-11-28,0.17,0.22,0.12,0.2,399680,908.873143093635,1176.18877341529,641.557512771978,1069.26252128663,74.7580677416937,0.0,1.0
2003-12-01,0.16,0.18,0.15,0.18,0,855.410017029304,962.336269157967,801.946890964972,962.336269157967,0,0.0,1.0
2003-12-02,0.15,0.16,0.11,0.14,249800,801.946890964972,855.410017029304,588.094386707646,748.483764900641,46.7237923385585,0.0,1.0
2003-12-03,0.145,0.16,0.14,0.15,49960,775.215327932806,855.410017029304,748.483764900641,801.946890964972,9.34475846771171,0.0,1.0
2003-12-04,0.14,0.17,0.14,0.14,7000,748.483764900641,908.873143093635,748.483764900641,748.483764900641,1.30931363638875,0.0,1.0
2003-12-05,0.14,0.14,0.14,0.14,17400,748.483764900641,748.483764900641,748.483764900641,748.483764900641,3.25457961045203,0.0,1.0
2003-12-08,0.15,0.15,0.14,0.14,23000,801.946890964972,801.946890964972,748.483764900641,748.483764900641,4.30203051956304,0.0,1.0
2003-12-09,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2003-12-10,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2003-12-11,0.14,0.14,0.14,0.14,3000,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0.561134415595178,0.0,1.0
2003-12-12,0.14,0.15,0.14,0.14,49960,748.483764900641,801.946890964972,748.483764900641,748.483764900641,9.3447584677117,0.0,1.0
2003-12-15,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2003-12-16,0.14,0.14,0.14,0.14,10500,748.483764900641,748.483764900641,748.483764900641,748.483764900641,1.96397045458312,0.0,1.0
2003-12-17,0.13,0.13,0.13,0.13,2500,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0.467612012995982,0.0,1.0
2003-12-18,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2003-12-19,0.13,0.13,0.13,0.13,200,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0.0374089610396786,0.0,1.0
2003-12-22,0.13,0.13,0.13,0.13,2000,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0.374089610396786,0.0,1.0
2003-12-23,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2003-12-24,0.13,0.13,0.13,0.13,1000,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0.187044805198393,0.0,1.0
2003-12-26,0.13,0.13,0.13,0.13,7000,695.020638836309,695.020638836309,695.020638836309,695.020638836309,1.30931363638875,0.0,1.0
2003-12-29,0.15,0.15,0.13,0.13,14900,801.946890964972,801.946890964972,695.020638836309,695.020638836309,2.78696759745605,0.0,1.0
2003-12-30,0.15,0.15,0.15,0.15,19000,801.946890964972,801.946890964972,801.946890964972,801.946890964972,3.55385129876946,0.0,1.0
2003-12-31,0.13,0.14,0.13,0.14,6900,695.020638836309,748.483764900641,695.020638836309,748.483764900641,1.29060915586891,0.0,1.0
2004-01-02,0.15,0.15,0.13,0.13,37000,801.946890964972,801.946890964972,695.020638836309,695.020638836309,6.92065779234054,0.0,1.0
2004-01-05,0.16,0.16,0.14,0.14,2200,855.410017029304,855.410017029304,748.483764900641,748.483764900641,0.411498571436464,0.0,1.0
2004-01-06,0.16,0.16,0.16,0.16,0,855.410017029304,855.410017029304,855.410017029304,855.410017029304,0,0.0,1.0
2004-01-07,0.14,0.15,0.14,0.14,24700,748.483764900641,801.946890964972,748.483764900641,748.483764900641,4.6200066884003,0.0,1.0
2004-01-08,0.14,0.14,0.14,0.14,7500,748.483764900641,748.483764900641,748.483764900641,748.483764900641,1.40283603898795,0.0,1.0
2004-01-09,0.16,0.16,0.16,0.16,0,855.410017029304,855.410017029304,855.410017029304,855.410017029304,0,0.0,1.0
2004-01-12,0.16,0.16,0.16,0.16,0,855.410017029304,855.410017029304,855.410017029304,855.410017029304,0,0.0,1.0
2004-01-13,0.16,0.16,0.16,0.16,10000,855.410017029304,855.410017029304,855.410017029304,855.410017029304,1.87044805198393,0.0,1.0
2004-01-14,0.15,0.15,0.15,0.15,10000,801.946890964972,801.946890964972,801.946890964972,801.946890964972,1.87044805198393,0.0,1.0
2004-01-15,0.17,0.17,0.17,0.17,6000,908.873143093635,908.873143093635,908.873143093635,908.873143093635,1.12226883119036,0.0,1.0
2004-01-16,0.15,0.17,0.15,0.17,6400,801.946890964972,908.873143093635,801.946890964972,908.873143093635,1.19708675326971,0.0,1.0
2004-01-20,0.17,0.17,0.16,0.16,32700,908.873143093635,908.873143093635,855.410017029304,855.410017029304,6.11636512998745,0.0,1.0
2004-01-21,0.15,0.17,0.15,0.17,8500,801.946890964972,908.873143093635,801.946890964972,908.873143093635,1.58988084418634,0.0,1.0
2004-01-22,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2004-01-23,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2004-01-26,0.16,0.17,0.16,0.17,10000,855.410017029304,908.873143093635,855.410017029304,908.873143093635,1.87044805198393,0.0,1.0
2004-01-27,0.16,0.16,0.16,0.16,0,855.410017029304,855.410017029304,855.410017029304,855.410017029304,0,0.0,1.0
2004-01-28,0.16,0.16,0.16,0.16,0,855.410017029304,855.410017029304,855.410017029304,855.410017029304,0,0.0,1.0
2004-01-29,0.15,0.15,0.15,0.15,10000,801.946890964972,801.946890964972,801.946890964972,801.946890964972,1.87044805198393,0.0,1.0
2004-01-30,0.17,0.17,0.15,0.15,5600,908.873143093635,908.873143093635,801.946890964972,801.946890964972,1.047450909111,0.0,1.0
2004-02-02,0.17,0.17,0.17,0.17,13800,908.873143093635,908.873143093635,908.873143093635,908.873143093635,2.58121831173782,0.0,1.0
2004-02-03,0.17,0.17,0.17,0.17,0,908.873143093635,908.873143093635,908.873143093635,908.873143093635,0,0.0,1.0
2004-02-04,0.2,0.2,0.15,0.17,49960,1069.26252128663,1069.26252128663,801.946890964972,908.873143093635,9.3447584677117,0.0,1.0
2004-02-05,0.24,0.24,0.17,0.17,11500,1283.11502554396,1283.11502554396,908.873143093635,908.873143093635,2.15101525978151,0.0,1.0
2004-02-06,0.25,0.27,0.22,0.24,38600,1336.57815160829,1443.50440373695,1176.18877341529,1283.11502554396,7.21992948065795,0.0,1.0
2004-02-09,0.36,0.68,0.36,0.68,249800,1924.67253831593,3635.49257237454,1924.67253831593,3635.49257237454,46.7237923385586,0.0,1.0
2004-02-10,0.35,0.4,0.35,0.4,199840,1871.2094122516,2138.52504257326,1871.2094122516,2138.52504257326,37.3790338708469,0.0,1.0
2004-02-11,0.3,0.42,0.28,0.36,249800,1603.89378192994,2245.45129470192,1496.96752980128,1924.67253831593,46.7237923385587,0.0,1.0
2004-02-12,0.3,0.305,0.3,0.3,49960,1603.89378192994,1630.62534496211,1603.89378192994,1603.89378192994,9.34475846771173,0.0,1.0
2004-02-13,0.3,0.3,0.3,0.3,700,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0.130931363638875,0.0,1.0
2004-02-17,0.28,0.28,0.28,0.28,7500,1496.96752980128,1496.96752980128,1496.96752980128,1496.96752980128,1.40283603898795,0.0,1.0
2004-02-18,0.28,0.28,0.28,0.28,0,1496.96752980128,1496.96752980128,1496.96752980128,1496.96752980128,0,0.0,1.0
2004-02-19,0.35,0.35,0.31,0.31,800,1871.2094122516,1871.2094122516,1657.35690799428,1657.35690799428,0.149635844158714,0.0,1.0
2004-02-20,0.31,0.35,0.31,0.31,49960,1657.35690799428,1871.2094122516,1657.35690799428,1657.35690799428,9.34475846771168,0.0,1.0
2004-02-23,0.31,0.31,0.29,0.29,1200,1657.35690799428,1657.35690799428,1550.43065586561,1550.43065586561,0.224453766238071,0.0,1.0
2004-02-24,0.31,0.31,0.31,0.31,0,1657.35690799428,1657.35690799428,1657.35690799428,1657.35690799428,0,0.0,1.0
2004-02-25,0.3,0.3,0.29,0.29,11000,1603.89378192994,1603.89378192994,1550.43065586561,1550.43065586561,2.05749285718233,0.0,1.0
2004-02-26,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-02-27,0.29,0.29,0.29,0.29,5000,1550.43065586561,1550.43065586561,1550.43065586561,1550.43065586561,0.935224025991966,0.0,1.0
2004-03-01,0.29,0.3,0.29,0.29,49960,1550.43065586561,1603.89378192994,1550.43065586561,1550.43065586561,9.34475846771172,0.0,1.0
2004-03-02,0.22,0.285,0.22,0.27,99920,1176.18877341529,1523.69909283345,1176.18877341529,1443.50440373695,18.6895169354235,0.0,1.0
2004-03-03,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2004-03-04,0.2,0.2,0.2,0.2,5700,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,1.06615538963084,0.0,1.0
2004-03-05,0.2,0.2,0.2,0.2,300,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,0.0561134415595178,0.0,1.0
2004-03-08,0.22,0.24,0.2,0.24,9000,1176.18877341529,1283.11502554396,1069.26252128663,1283.11502554396,1.68340324678554,0.0,1.0
2004-03-09,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2004-03-10,0.2,0.21,0.2,0.2,27200,1069.26252128663,1122.72564735096,1069.26252128663,1069.26252128663,5.08761870139628,0.0,1.0
2004-03-11,0.2,0.2,0.2,0.2,2600,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,0.486316493515821,0.0,1.0
2004-03-12,0.2,0.2,0.2,0.2,11500,1069.26252128663,1069.26252128663,1069.26252128663,1069.26252128663,2.15101525978152,0.0,1.0
2004-03-15,0.22,0.22,0.22,0.22,20000,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,3.74089610396786,0.0,1.0
2004-03-16,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2004-03-17,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2004-03-18,0.22,0.22,0.22,0.22,200,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0.0374089610396786,0.0,1.0
2004-03-19,0.3,0.32,0.3,0.32,6000,1603.89378192994,1710.82003405861,1603.89378192994,1710.82003405861,1.12226883119036,0.0,1.0
2004-03-22,0.32,0.32,0.32,0.32,4000,1710.82003405861,1710.82003405861,1710.82003405861,1710.82003405861,0.74817922079357,0.0,1.0
2004-03-23,0.32,0.32,0.32,0.32,16000,1710.82003405861,1710.82003405861,1710.82003405861,1710.82003405861,2.99271688317428,0.0,1.0
2004-03-24,0.37,0.37,0.37,0.37,6000,1978.13566438026,1978.13566438026,1978.13566438026,1978.13566438026,1.12226883119036,0.0,1.0
2004-03-25,0.35,0.37,0.35,0.37,19000,1871.2094122516,1978.13566438026,1871.2094122516,1978.13566438026,3.55385129876947,0.0,1.0
2004-03-26,0.35,0.35,0.35,0.35,0,1871.2094122516,1871.2094122516,1871.2094122516,1871.2094122516,0,0.0,1.0
2004-03-29,0.36,0.36,0.36,0.36,15000,1924.67253831593,1924.67253831593,1924.67253831593,1924.67253831593,2.8056720779759,0.0,1.0
2004-03-30,0.36,0.36,0.36,0.36,0,1924.67253831593,1924.67253831593,1924.67253831593,1924.67253831593,0,0.0,1.0
2004-03-31,0.36,0.36,0.36,0.36,0,1924.67253831593,1924.67253831593,1924.67253831593,1924.67253831593,0,0.0,1.0
2004-04-01,0.36,0.36,0.36,0.36,0,1924.67253831593,1924.67253831593,1924.67253831593,1924.67253831593,0,0.0,1.0
2004-04-02,0.36,0.36,0.36,0.36,4300,1924.67253831593,1924.67253831593,1924.67253831593,1924.67253831593,0.80429266235309,0.0,1.0
2004-04-05,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-04-06,0.3,0.3,0.3,0.3,5000,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0.935224025991967,0.0,1.0
2004-04-07,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-04-08,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-04-12,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-04-13,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-04-14,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-04-15,0.36,0.47,0.33,0.33,149880,1924.67253831593,2512.76692502358,1764.28316012294,1764.28316012294,28.0342754031352,0.0,1.0
2004-04-16,0.4,0.48,0.35,0.44,149880,2138.52504257326,2566.23005108791,1871.2094122516,2352.37754683059,28.0342754031351,0.0,1.0
2004-04-19,0.52,0.55,0.4,0.48,99920,2780.08255534524,2940.47193353823,2138.52504257326,2566.23005108791,18.6895169354234,0.0,1.0
2004-04-20,0.43,0.55,0.42,0.44,29500,2298.91442076625,2940.47193353823,2245.45129470192,2352.37754683059,5.5178217533526,0.0,1.0
2004-04-21,0.51,0.55,0.43,0.43,49960,2726.61942928091,2940.47193353823,2298.91442076625,2298.91442076625,9.34475846771169,0.0,1.0
2004-04-22,0.51,0.63,0.51,0.63,49960,2726.61942928091,3368.17694205288,2726.61942928091,3368.17694205288,9.34475846771169,0.0,1.0
2004-04-23,0.53,0.57,0.53,0.55,28700,2833.54568140957,3047.39818566689,2833.54568140957,2940.47193353823,5.36818590919387,0.0,1.0
2004-04-26,0.67,0.75,0.53,0.55,99920,3582.02944631021,4009.73445482486,2833.54568140957,2940.47193353823,18.6895169354234,0.0,1.0
2004-04-27,0.71,0.73,0.67,0.73,38500,3795.88195056753,3902.8082026962,3582.02944631021,3902.8082026962,7.20122500013813,0.0,1.0
2004-04-28,0.6,0.71,0.57,0.71,15100,3207.78756385989,3795.88195056753,3047.39818566689,3795.88195056753,2.82437655849573,0.0,1.0
2004-04-29,0.6,0.63,0.55,0.55,21100,3207.78756385989,3368.17694205288,2940.47193353823,2940.47193353823,3.94664538968609,0.0,1.0
2004-04-30,0.62,0.62,0.55,0.55,7000,3314.71381598855,3314.71381598855,2940.47193353823,2940.47193353823,1.30931363638875,0.0,1.0
2004-05-03,0.62,0.62,0.55,0.55,9000,3314.71381598855,3314.71381598855,2940.47193353823,2940.47193353823,1.68340324678554,0.0,1.0
2004-05-04,0.62,0.64,0.6,0.64,24800,3314.71381598855,3421.64006811721,3207.78756385989,3421.64006811721,4.63871116892015,0.0,1.0
2004-05-05,0.62,0.62,0.62,0.62,5000,3314.71381598855,3314.71381598855,3314.71381598855,3314.71381598855,0.935224025991965,0.0,1.0
2004-05-06,0.61,0.61,0.61,0.61,0,3261.25068992422,3261.25068992422,3261.25068992422,3261.25068992422,0,0.0,1.0
2004-05-07,0.55,0.55,0.55,0.55,1000,2940.47193353823,2940.47193353823,2940.47193353823,2940.47193353823,0.187044805198393,0.0,1.0
2004-05-10,0.52,0.55,0.52,0.55,29200,2780.08255534524,2940.47193353823,2780.08255534524,2940.47193353823,5.46170831179306,0.0,1.0
2004-05-11,0.52,0.52,0.52,0.52,0,2780.08255534524,2780.08255534524,2780.08255534524,2780.08255534524,0,0.0,1.0
2004-05-12,0.52,0.52,0.52,0.52,0,2780.08255534524,2780.08255534524,2780.08255534524,2780.08255534524,0,0.0,1.0
2004-05-13,0.52,0.52,0.52,0.52,0,2780.08255534524,2780.08255534524,2780.08255534524,2780.08255534524,0,0.0,1.0
2004-05-14,0.52,0.52,0.52,0.52,0,2780.08255534524,2780.08255534524,2780.08255534524,2780.08255534524,0,0.0,1.0
2004-05-17,0.52,0.52,0.52,0.52,0,2780.08255534524,2780.08255534524,2780.08255534524,2780.08255534524,0,0.0,1.0
2004-05-18,0.4,0.45,0.4,0.4,13500,2138.52504257326,2405.84067289492,2138.52504257326,2138.52504257326,2.5251048701783,0.0,1.0
2004-05-19,0.5,0.5,0.4,0.45,10900,2673.15630321657,2673.15630321657,2138.52504257326,2405.84067289492,2.03878837666249,0.0,1.0
2004-05-20,0.5,0.5,0.5,0.5,0,2673.15630321657,2673.15630321657,2673.15630321657,2673.15630321657,0,0.0,1.0
2004-05-21,0.45,0.5,0.36,0.5,19300,2405.84067289492,2673.15630321657,1924.67253831593,2673.15630321657,3.60996474032898,0.0,1.0
2004-05-24,0.31,0.35,0.31,0.32,29000,1657.35690799428,1871.2094122516,1657.35690799428,1710.82003405861,5.42429935075338,0.0,1.0
2004-05-25,0.3,0.35,0.16,0.35,49960,1603.89378192994,1871.2094122516,855.410017029304,1871.2094122516,9.34475846771173,0.0,1.0
2004-05-26,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-05-27,0.17,0.2,0.17,0.17,17000,908.873143093635,1069.26252128663,908.873143093635,908.873143093635,3.17976168837268,0.0,1.0
2004-05-28,0.17,0.17,0.17,0.17,0,908.873143093635,908.873143093635,908.873143093635,908.873143093635,0,0.0,1.0
2004-06-01,0.17,0.17,0.17,0.17,0,908.873143093635,908.873143093635,908.873143093635,908.873143093635,0,0.0,1.0
2004-06-02,0.17,0.17,0.17,0.17,5000,908.873143093635,908.873143093635,908.873143093635,908.873143093635,0.935224025991964,0.0,1.0
2004-06-03,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-06-04,0.17,0.23,0.17,0.23,200,908.873143093635,1229.65189947962,908.873143093635,1229.65189947962,0.0374089610396786,0.0,1.0
2004-06-07,0.3,0.3,0.17,0.17,19700,1603.89378192994,1603.89378192994,908.873143093635,908.873143093635,3.68478266240835,0.0,1.0
2004-06-08,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-06-09,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-06-10,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-06-14,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-06-15,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-06-16,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-06-17,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-06-18,0.3,0.3,0.3,0.3,0,1603.89378192994,1603.89378192994,1603.89378192994,1603.89378192994,0,0.0,1.0
2004-06-21,0.22,0.22,0.18,0.18,13400,1176.18877341529,1176.18877341529,962.336269157967,962.336269157967,2.50640038965847,0.0,1.0
2004-06-22,0.22,0.22,0.22,0.22,0,1176.18877341529,1176.18877341529,1176.18877341529,1176.18877341529,0,0.0,1.0
2004-06-23,0.23,0.23,0.19,0.19,22000,1229.65189947962,1229.65189947962,1015.7993952223,1015.7993952223,4.11498571436466,0.0,1.0
2004-06-24,0.24,0.25,0.23,0.23,25000,1283.11502554396,1336.57815160829,1229.65189947962,1229.65189947962,4.6761201299598,0.0,1.0
2004-06-25,0.2,0.23,0.2,0.23,15000,1069.26252128663,1229.65189947962,1069.26252128663,1229.65189947962,2.80567207797589,0.0,1.0
2004-06-28,0.22,0.25,0.2,0.2,12800,1176.18877341529,1336.57815160829,1069.26252128663,1069.26252128663,2.39417350653943,0.0,1.0
2004-06-29,0.19,0.22,0.19,0.19,30000,1015.7993952223,1176.18877341529,1015.7993952223,1015.7993952223,5.61134415595177,0.0,1.0
2004-06-30,0.19,0.2,0.18,0.2,23700,1015.7993952223,1069.26252128663,962.336269157967,1069.26252128663,4.4329618832019,0.0,1.0
2004-07-01,0.19,0.19,0.17,0.17,49960,1015.7993952223,1015.7993952223,908.873143093635,908.873143093635,9.34475846771169,0.0,1.0
2004-07-02,0.19,0.19,0.19,0.19,0,1015.7993952223,1015.7993952223,1015.7993952223,1015.7993952223,0,0.0,1.0
2004-07-06,0.17,0.19,0.17,0.19,16200,908.873143093635,1015.7993952223,908.873143093635,1015.7993952223,3.03012584421396,0.0,1.0
2004-07-07,0.15,0.18,0.13,0.18,49960,801.946890964972,962.336269157967,695.020638836309,962.336269157967,9.34475846771171,0.0,1.0
2004-07-08,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2004-07-09,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2004-07-12,0.15,0.15,0.15,0.15,1700,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0.317976168837268,0.0,1.0
2004-07-13,0.13,0.16,0.13,0.16,21700,695.020638836309,855.410017029304,695.020638836309,855.410017029304,4.05887227280513,0.0,1.0
2004-07-14,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2004-07-15,0.13,0.13,0.13,0.13,0,695.020638836309,695.020638836309,695.020638836309,695.020638836309,0,0.0,1.0
2004-07-16,0.25,0.26,0.16,0.16,49960,1336.57815160829,1390.04127767262,855.410017029304,855.410017029304,9.34475846771169,0.0,1.0
2004-07-19,0.25,0.25,0.25,0.25,0,1336.57815160829,1336.57815160829,1336.57815160829,1336.57815160829,0,0.0,1.0
2004-07-20,0.25,0.25,0.25,0.25,0,1336.57815160829,1336.57815160829,1336.57815160829,1336.57815160829,0,0.0,1.0
2004-07-21,0.25,0.25,0.25,0.25,0,1336.57815160829,1336.57815160829,1336.57815160829,1336.57815160829,0,0.0,1.0
2004-07-22,0.25,0.25,0.25,0.25,0,1336.57815160829,1336.57815160829,1336.57815160829,1336.57815160829,0,0.0,1.0
2004-07-23,0.25,0.25,0.25,0.25,9000,1336.57815160829,1336.57815160829,1336.57815160829,1336.57815160829,1.68340324678553,0.0,1.0
2004-07-26,0.14,0.14,0.14,0.14,9000,748.483764900641,748.483764900641,748.483764900641,748.483764900641,1.68340324678554,0.0,1.0
2004-07-27,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-07-28,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-07-29,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-07-30,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-08-02,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-08-03,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-08-04,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-08-05,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-08-06,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-08-09,0.14,0.14,0.14,0.14,100,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0.0187044805198393,0.0,1.0
2004-08-10,0.14,0.14,0.14,0.14,1100,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0.205749285718232,0.0,1.0
2004-08-11,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-08-12,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-08-13,0.14,0.14,0.14,0.14,0,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0,0.0,1.0
2004-08-16,0.09,0.14,0.07,0.13,149880,481.168134578983,748.483764900641,374.24188245032,695.020638836309,28.0342754031351,0.0,1.0
2004-08-17,0.09,0.09,0.09,0.09,14000,481.168134578983,481.168134578983,481.168134578983,481.168134578983,2.6186272727775,0.0,1.0
2004-08-18,0.09,0.1,0.09,0.1,2000,481.168134578983,534.631260643315,481.168134578983,534.631260643315,0.374089610396786,0.0,1.0
2004-08-19,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2004-08-20,0.09,0.09,0.09,0.09,10800,481.168134578983,481.168134578983,481.168134578983,481.168134578983,2.02008389614264,0.0,1.0
2004-08-23,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-08-24,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-08-25,0.07,0.07,0.07,0.07,2600,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.486316493515822,0.0,1.0
2004-08-26,0.09,0.09,0.09,0.09,2900,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0.54242993507534,0.0,1.0
2004-08-27,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2004-08-30,0.07,0.07,0.07,0.07,100,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.0187044805198393,0.0,1.0
2004-08-31,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-09-01,0.07,0.08,0.07,0.07,30400,374.24188245032,427.705008514652,374.24188245032,374.24188245032,5.68616207803115,0.0,1.0
2004-09-02,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-09-03,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-09-07,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-09-08,0.07,0.07,0.06,0.06,15100,374.24188245032,374.24188245032,320.778756385989,320.778756385989,2.82437655849573,0.0,1.0
2004-09-09,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-09-10,0.07,0.07,0.07,0.07,15000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,2.8056720779759,0.0,1.0
2004-09-13,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-14,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-15,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-16,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-17,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-20,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-21,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-22,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-23,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-24,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-27,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-28,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-29,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-09-30,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-10-01,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-10-04,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-10-05,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-10-06,0.06,0.06,0.06,0.06,500,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0.0935224025991964,0.0,1.0
2004-10-07,0.07,0.07,0.07,0.07,1000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.187044805198393,0.0,1.0
2004-10-08,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-10-11,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-10-12,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-10-13,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-10-14,0.07,0.07,0.07,0.07,6000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,1.12226883119036,0.0,1.0
2004-10-15,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-10-18,0.03,0.05,0.03,0.05,49960,160.389378192994,267.315630321657,160.389378192994,267.315630321657,9.34475846771173,0.0,1.0
2004-10-19,0.03,0.03,0.03,0.03,5500,160.389378192994,160.389378192994,160.389378192994,160.389378192994,1.02874642859116,0.0,1.0
2004-10-20,0.06,0.06,0.02,0.02,249800,320.778756385989,320.778756385989,106.926252128663,106.926252128663,46.7237923385585,0.0,1.0
2004-10-21,0.07,0.07,0.06,0.06,10700,374.24188245032,374.24188245032,320.778756385989,320.778756385989,2.00137941562281,0.0,1.0
2004-10-22,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2004-10-25,0.06,0.06,0.06,0.06,500,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0.0935224025991964,0.0,1.0
2004-10-26,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-10-27,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-10-28,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-10-29,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-11-01,0.05,0.05,0.05,0.05,20000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,3.74089610396786,0.0,1.0
2004-11-02,0.04,0.05,0.04,0.04,8000,213.852504257326,267.315630321657,213.852504257326,213.852504257326,1.49635844158714,0.0,1.0
2004-11-03,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-04,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-05,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-08,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-09,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-10,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-11,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-12,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-15,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-16,0.05,0.05,0.04,0.04,31000,267.315630321657,267.315630321657,213.852504257326,213.852504257326,5.79838896115019,0.0,1.0
2004-11-17,0.05,0.05,0.05,0.05,20000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,3.74089610396786,0.0,1.0
2004-11-18,0.05,0.05,0.05,0.05,22000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,4.11498571436465,0.0,1.0
2004-11-19,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-22,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-23,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-24,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-26,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-29,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-11-30,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-12-01,0.04,0.04,0.04,0.04,0,213.852504257326,213.852504257326,213.852504257326,213.852504257326,0,0.0,1.0
2004-12-02,0.04,0.04,0.04,0.04,7000,213.852504257326,213.852504257326,213.852504257326,213.852504257326,1.30931363638875,0.0,1.0
2004-12-03,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2004-12-06,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2004-12-07,0.05,0.05,0.05,0.05,3500,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.654656818194376,0.0,1.0
2004-12-08,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2004-12-09,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2004-12-10,0.05,0.05,0.05,0.05,2000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.374089610396786,0.0,1.0
2004-12-13,0.06,0.06,0.06,0.06,500,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0.0935224025991964,0.0,1.0
2004-12-14,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2004-12-15,0.045,0.05,0.041,0.05,37200,240.584067289492,267.315630321657,219.198816863759,267.315630321657,6.9580667533802,0.0,1.0
2004-12-16,0.045,0.045,0.045,0.045,0,240.584067289492,240.584067289492,240.584067289492,240.584067289492,0,0.0,1.0
2004-12-17,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2004-12-20,0.05,0.05,0.041,0.041,49960,267.315630321657,267.315630321657,219.198816863759,219.198816863759,9.34475846771172,0.0,1.0
2004-12-21,0.05,0.05,0.05,0.05,25000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,4.67612012995983,0.0,1.0
2004-12-22,0.05,0.05,0.05,0.05,3000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.561134415595179,0.0,1.0
2004-12-23,0.045,0.045,0.045,0.045,200,240.584067289492,240.584067289492,240.584067289492,240.584067289492,0.0374089610396785,0.0,1.0
2004-12-27,0.05,0.05,0.05,0.05,19300,267.315630321657,267.315630321657,267.315630321657,267.315630321657,3.60996474032899,0.0,1.0
2004-12-28,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2004-12-29,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2004-12-30,0.05,0.05,0.05,0.05,2000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.374089610396786,0.0,1.0
2004-12-31,0.05,0.05,0.05,0.05,1400,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.26186272727775,0.0,1.0
2005-01-03,0.05,0.05,0.05,0.05,8000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,1.49635844158714,0.0,1.0
2005-01-04,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2005-01-05,0.05,0.05,0.05,0.05,1000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0.187044805198393,0.0,1.0
2005-01-06,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2005-01-07,0.05,0.05,0.05,0.05,12000,267.315630321657,267.315630321657,267.315630321657,267.315630321657,2.24453766238072,0.0,1.0
2005-01-10,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2005-01-11,0.05,0.05,0.05,0.05,0,267.315630321657,267.315630321657,267.315630321657,267.315630321657,0,0.0,1.0
2005-01-12,0.07,0.07,0.06,0.06,10300,374.24188245032,374.24188245032,320.778756385989,320.778756385989,1.92656149354345,0.0,1.0
2005-01-13,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-01-14,0.11,0.11,0.075,0.075,33500,588.094386707646,588.094386707646,400.973445482486,400.973445482486,6.26600097414616,0.0,1.0
2005-01-18,0.18,0.18,0.14,0.15,32200,962.336269157967,962.336269157967,748.483764900641,801.946890964972,6.02284272738825,0.0,1.0
2005-01-19,0.14,0.18,0.14,0.18,17100,748.483764900641,962.336269157967,748.483764900641,962.336269157967,3.19846616889252,0.0,1.0
2005-01-20,0.14,0.15,0.14,0.15,20300,748.483764900641,801.946890964972,748.483764900641,801.946890964972,3.79700954552737,0.0,1.0
2005-01-21,0.14,0.14,0.14,0.14,2000,748.483764900641,748.483764900641,748.483764900641,748.483764900641,0.374089610396786,0.0,1.0
2005-01-24,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2005-01-25,0.12,0.12,0.12,0.12,0,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0,0.0,1.0
2005-01-26,0.12,0.12,0.12,0.12,5000,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0.935224025991964,0.0,1.0
2005-01-27,0.08,0.1,0.08,0.1,8900,427.705008514652,534.631260643315,427.705008514652,534.631260643315,1.6646987662657,0.0,1.0
2005-01-28,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-01-31,0.08,0.08,0.08,0.08,500,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.0935224025991964,0.0,1.0
2005-02-01,0.08,0.1,0.08,0.1,10000,427.705008514652,534.631260643315,427.705008514652,534.631260643315,1.87044805198393,0.0,1.0
2005-02-02,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-02-03,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-02-04,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-02-07,0.12,0.12,0.1,0.1,4500,641.557512771978,641.557512771978,534.631260643315,534.631260643315,0.841701623392767,0.0,1.0
2005-02-08,0.12,0.12,0.12,0.12,500,641.557512771978,641.557512771978,641.557512771978,641.557512771978,0.0935224025991964,0.0,1.0
2005-02-09,0.1,0.1,0.1,0.1,15000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,2.80567207797589,0.0,1.0
2005-02-10,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-02-11,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-02-14,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-02-15,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-02-16,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-02-17,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-02-18,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-02-22,0.075,0.075,0.075,0.075,500,400.973445482486,400.973445482486,400.973445482486,400.973445482486,0.0935224025991964,0.0,1.0
2005-02-23,0.08,0.08,0.08,0.08,10000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,1.87044805198393,0.0,1.0
2005-02-24,0.075,0.075,0.07,0.07,10000,400.973445482486,400.973445482486,374.24188245032,374.24188245032,1.87044805198393,0.0,1.0
2005-02-25,0.075,0.075,0.075,0.075,0,400.973445482486,400.973445482486,400.973445482486,400.973445482486,0,0.0,1.0
2005-02-28,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-03-01,0.08,0.08,0.08,0.08,10000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,1.87044805198393,0.0,1.0
2005-03-02,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-03-03,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-03-04,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-03-07,0.08,0.08,0.08,0.08,1000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.187044805198393,0.0,1.0
2005-03-08,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-03-09,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-03-10,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-03-11,0.08,0.08,0.08,0.08,300,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.0561134415595178,0.0,1.0
2005-03-14,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-03-15,0.08,0.08,0.08,0.08,15000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,2.80567207797589,0.0,1.0
2005-03-16,0.07,0.07,0.065,0.065,25000,374.24188245032,374.24188245032,347.510319418155,347.510319418155,4.67612012995983,0.0,1.0
2005-03-17,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-03-18,0.07,0.07,0.07,0.07,5000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.935224025991965,0.0,1.0
2005-03-21,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-03-22,0.07,0.07,0.07,0.07,4000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.748179220793572,0.0,1.0
2005-03-23,0.07,0.07,0.07,0.07,15000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,2.8056720779759,0.0,1.0
2005-03-24,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-03-28,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-03-29,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-03-30,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-03-31,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-04-01,0.07,0.07,0.07,0.07,4000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.748179220793572,0.0,1.0
2005-04-04,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-04-05,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-04-06,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-04-07,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-04-08,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-04-11,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-04-12,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-04-13,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-04-14,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-04-15,0.07,0.07,0.07,0.07,5000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.935224025991965,0.0,1.0
2005-04-18,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-04-19,0.08,0.08,0.07,0.07,8000,427.705008514652,427.705008514652,374.24188245032,374.24188245032,1.49635844158714,0.0,1.0
2005-04-20,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-04-21,0.08,0.08,0.08,0.08,700,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.130931363638875,0.0,1.0
2005-04-22,0.1,0.1,0.08,0.08,9300,534.631260643315,534.631260643315,427.705008514652,427.705008514652,1.73951668834505,0.0,1.0
2005-04-25,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-04-26,0.1,0.1,0.1,0.1,1000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0.187044805198393,0.0,1.0
2005-04-27,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-04-28,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-04-29,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-02,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-03,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-04,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-05,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-06,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-09,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-10,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-11,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-12,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-13,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-16,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-17,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-18,0.1,0.1,0.1,0.1,10000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,1.87044805198393,0.0,1.0
2005-05-19,0.075,0.075,0.075,0.075,0,400.973445482486,400.973445482486,400.973445482486,400.973445482486,0,0.0,1.0
2005-05-20,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-05-23,0.1,0.1,0.07,0.07,25300,534.631260643315,534.631260643315,374.24188245032,374.24188245032,4.73223357151934,0.0,1.0
2005-05-24,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-25,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-26,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-05-27,0.1,0.1,0.1,0.1,1000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0.187044805198393,0.0,1.0
2005-05-31,0.08,0.08,0.08,0.08,1000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.187044805198393,0.0,1.0
2005-06-01,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-06-02,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-06-03,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-06-06,0.07,0.07,0.07,0.07,5000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.935224025991965,0.0,1.0
2005-06-07,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-06-08,0.07,0.07,0.07,0.07,5000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.935224025991965,0.0,1.0
2005-06-09,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2005-06-10,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2005-06-13,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2005-06-14,0.06,0.06,0.06,0.06,0,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0,0.0,1.0
2005-06-15,0.06,0.06,0.06,0.06,5000,320.778756385989,320.778756385989,320.778756385989,320.778756385989,0.935224025991964,0.0,1.0
2005-06-16,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-06-17,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-06-20,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-06-21,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-06-22,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-06-23,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-06-24,0.08,0.08,0.08,0.08,10000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,1.87044805198393,0.0,1.0
2005-06-27,0.07,0.07,0.07,0.07,1000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.187044805198393,0.0,1.0
2005-06-28,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-06-29,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-06-30,0.07,0.07,0.07,0.07,25000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,4.67612012995983,0.0,1.0
2005-07-01,0.077,0.077,0.077,0.077,0,411.666070695352,411.666070695352,411.666070695352,411.666070695352,0,0.0,1.0
2005-07-05,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-07-06,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-07-07,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-07-08,0.08,0.08,0.077,0.077,25000,427.705008514652,427.705008514652,411.666070695352,411.666070695352,4.67612012995982,0.0,1.0
2005-07-11,0.07,0.07,0.07,0.07,1500,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.28056720779759,0.0,1.0
2005-07-12,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-07-13,0.07,0.07,0.07,0.07,5000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0.935224025991965,0.0,1.0
2005-07-14,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-07-15,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-07-18,0.11,0.11,0.11,0.11,5000,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0.935224025991965,0.0,1.0
2005-07-19,0.11,0.15,0.11,0.15,7100,588.094386707646,801.946890964972,588.094386707646,801.946890964972,1.32801811690859,0.0,1.0
2005-07-20,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2005-07-21,0.11,0.11,0.105,0.11,38500,588.094386707646,588.094386707646,561.362823675481,588.094386707646,7.20122500013813,0.0,1.0
2005-07-22,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2005-07-25,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2005-07-26,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2005-07-27,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2005-07-28,0.11,0.11,0.11,0.11,0,588.094386707646,588.094386707646,588.094386707646,588.094386707646,0,0.0,1.0
2005-07-29,0.1,0.14,0.1,0.14,9300,534.631260643315,748.483764900641,534.631260643315,748.483764900641,1.73951668834505,0.0,1.0
2005-08-01,0.07,0.07,0.07,0.07,10000,374.24188245032,374.24188245032,374.24188245032,374.24188245032,1.87044805198393,0.0,1.0
2005-08-02,0.15,0.15,0.15,0.15,1300,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0.243158246757911,0.0,1.0
2005-08-03,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-04,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-05,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-08,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-09,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-10,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-11,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-12,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-15,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-16,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-17,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-18,0.15,0.15,0.15,0.15,0,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0,0.0,1.0
2005-08-19,0.15,0.15,0.15,0.15,700,801.946890964972,801.946890964972,801.946890964972,801.946890964972,0.130931363638875,0.0,1.0
2005-08-22,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-08-23,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-08-24,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-08-25,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-08-26,0.07,0.07,0.07,0.07,0,374.24188245032,374.24188245032,374.24188245032,374.24188245032,0,0.0,1.0
2005-08-29,0.075,0.075,0.075,0.075,10900,400.973445482486,400.973445482486,400.973445482486,400.973445482486,2.03878837666248,0.0,1.0
2005-08-30,0.075,0.075,0.075,0.075,0,400.973445482486,400.973445482486,400.973445482486,400.973445482486,0,0.0,1.0
2005-08-31,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-01,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-02,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-06,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-07,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-08,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-09,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-12,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-13,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-14,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-15,0.08,0.08,0.08,0.08,2000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.374089610396786,0.0,1.0
2005-09-16,0.08,0.08,0.08,0.08,5000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.935224025991964,0.0,1.0
2005-09-19,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-20,0.08,0.08,0.08,0.08,5000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.935224025991964,0.0,1.0
2005-09-21,0.08,0.08,0.08,0.08,1200,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0.224453766238071,0.0,1.0
2005-09-22,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-23,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-26,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-27,0.08,0.08,0.08,0.08,0,427.705008514652,427.705008514652,427.705008514652,427.705008514652,0,0.0,1.0
2005-09-28,0.08,0.08,0.08,0.08,12000,427.705008514652,427.705008514652,427.705008514652,427.705008514652,2.24453766238071,0.0,1.0
2005-09-29,0.1,0.14,0.09,0.09,17300,534.631260643315,748.483764900641,481.168134578983,481.168134578983,3.23587512993219,0.0,1.0
2005-09-30,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-10-03,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-10-04,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-10-05,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-10-06,0.1,0.1,0.1,0.1,5000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0.935224025991964,0.0,1.0
2005-10-07,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-10,0.09,0.09,0.09,0.09,18000,481.168134578983,481.168134578983,481.168134578983,481.168134578983,3.36680649357107,0.0,1.0
2005-10-11,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-12,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-13,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-14,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-17,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-18,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-19,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-20,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-21,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-24,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-25,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-26,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-27,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-28,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-10-31,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-11-01,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-11-02,0.09,0.09,0.09,0.09,0,481.168134578983,481.168134578983,481.168134578983,481.168134578983,0,0.0,1.0
2005-11-03,0.09,0.09,0.09,0.09,7500,481.168134578983,481.168134578983,481.168134578983,481.168134578983,1.40283603898795,0.0,1.0
2005-11-04,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-11-07,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-11-08,0.1,0.1,0.1,0.1,5000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0.935224025991964,0.0,1.0
2005-11-09,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-11-10,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-11-11,0.1,0.1,0.1,0.1,2000,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0.374089610396786,0.0,1.0
2005-11-14,0.1,0.1,0.1,0.1,0,534.631260643315,534.631260643315,534.631260643315,534.631260643315,0,0.0,1.0
2005-11-15,0.21,0.26,0.12,0.12,349720,1122.72564735096,1390.04127767262,641.557512771978,641.557512771978,65.413309273982,0.0,1.0
2005-11-16,0.205,0.22,0.195,0.22,49960,1095.9940843188,1176.18877341529,1042.53095825446,1176.18877341529,9.34475846771167,0.0,1.0
2005-11-17,0.23,0.23,0.205,0.205,14500,1229.65189947962,1229.65189947962,1095.9940843188,1095.9940843188,2.7121496753767,0.0,1.0
2005-11-18,0.245,0.264,0.22,0.22,99920,1048.36404725532,1129.6657488792,941.388124066,941.388124066,23.3510487736499,0.0,0.80037162855457
2005-11-21,0.3,0.3,0.3,0.3,0,1026.96886261745,1026.96886261745,1026.96886261745,1026.96886261745,0,0.0,0.8
2005-11-22,0.62,0.65,0.5,0.65,40000,2122.40231607607,2225.09920233782,1711.61477102909,2225.09920233782,11.6848722846527,0.0,1.0
2005-11-23,0.38,0.7,0.38,0.7,40000,1300.82722598211,2396.26067944073,1300.82722598211,2396.26067944073,11.6848722846527,0.0,1.0
2005-11-25,0.5,0.5,0.4,0.4,20000,1711.61477102909,1711.61477102909,1369.29181682327,1369.29181682327,5.84243614232635,0.0,1.0
2005-11-28,0.37,0.5,0.36,0.5,9600,1266.59493056153,1711.61477102909,1232.36263514095,1711.61477102909,2.80436934831664,0.0,1.0
2005-11-29,0.49,0.49,0.33,0.33,9200,1677.38247560851,1677.38247560851,1129.6657488792,1129.6657488792,2.68752062547012,0.0,1.0
2005-11-30,0.49,0.49,0.49,0.49,0,1677.38247560851,1677.38247560851,1677.38247560851,1677.38247560851,0,0.0,1.0
2005-12-01,0.48,0.6,0.38,0.4,40000,1643.15018018793,2053.93772523491,1300.82722598211,1369.29181682327,11.6848722846527,0.0,1.0
2005-12-02,0.65,0.85,0.55,0.7,80000,2225.09920233782,2909.74511074945,1882.776248132,2396.26067944073,23.3697445693054,0.0,1.0
2005-12-05,0.61,0.75,0.61,0.75,80000,2088.17002065549,2567.42215654364,2088.17002065549,2567.42215654364,23.3697445693054,0.0,1.0
2005-12-06,0.57,0.6,0.55,0.6,40000,1951.24083897316,2053.93772523491,1882.776248132,2053.93772523491,11.6848722846527,0.0,1.0
2005-12-07,0.47,0.55,0.46,0.55,28300,1608.91788476735,1882.776248132,1574.68558934676,1882.776248132,8.26704714139176,0.0,1.0
2005-12-08,0.49,0.5,0.46,0.5,39700,1677.38247560851,1711.61477102909,1574.68558934676,1711.61477102909,11.5972357425178,0.0,1.0
2005-12-09,0.42,0.48,0.42,0.48,40000,1437.75640766444,1643.15018018793,1437.75640766444,1643.15018018793,11.6848722846527,0.0,1.0
2005-12-12,0.44,0.45,0.41,0.42,40000,1506.2209985056,1540.45329392618,1403.52411224385,1437.75640766444,11.6848722846527,0.0,1.0
2005-12-13,0.46,0.52,0.45,0.46,40000,1574.68558934676,1780.07936187025,1540.45329392618,1574.68558934676,11.6848722846527,0.0,1.0
2005-12-14,0.46,0.46,0.46,0.46,0,1574.68558934676,1574.68558934676,1574.68558934676,1574.68558934676,0,0.0,1.0
2005-12-15,0.46,0.46,0.46,0.46,0,1574.68558934676,1574.68558934676,1574.68558934676,1574.68558934676,0,0.0,1.0
2005-12-16,0.46,0.46,0.46,0.46,0,1574.68558934676,1574.68558934676,1574.68558934676,1574.68558934676,0,0.0,1.0
2005-12-19,0.45,0.46,0.44,0.46,11000,1540.45329392618,1574.68558934676,1506.2209985056,1574.68558934676,3.2133398782795,0.0,1.0
2005-12-20,0.44,0.51,0.44,0.51,4500,1506.2209985056,1745.84706644967,1506.2209985056,1745.84706644967,1.31454813202343,0.0,1.0
2005-12-21,0.44,0.44,0.44,0.44,0,1506.2209985056,1506.2209985056,1506.2209985056,1506.2209985056,0,0.0,1.0
2005-12-22,0.4,0.44,0.4,0.44,40000,1369.29181682327,1506.2209985056,1369.29181682327,1506.2209985056,11.6848722846527,0.0,1.0
2005-12-23,0.44,0.45,0.42,0.45,14600,1506.2209985056,1540.45329392618,1437.75640766444,1540.45329392618,4.26497838389824,0.0,1.0
2005-12-27,0.44,0.44,0.44,0.44,0,1506.2209985056,1506.2209985056,1506.2209985056,1506.2209985056,0,0.0,1.0
2005-12-28,0.39,0.44,0.39,0.44,21000,1335.05952140269,1506.2209985056,1335.05952140269,1506.2209985056,6.13455794944267,0.0,1.0
2005-12-29,0.38,0.4,0.33,0.39,40000,1300.82722598211,1369.29181682327,1129.6657488792,1335.05952140269,11.6848722846527,0.0,1.0
2005-12-30,0.38,0.38,0.38,0.38,0,1300.82722598211,1300.82722598211,1300.82722598211,1300.82722598211,0,0.0,1.0
2006-01-03,0.35,0.35,0.35,0.35,5000,1198.13033972036,1198.13033972036,1198.13033972036,1198.13033972036,1.46060903558159,0.0,1.0
2006-01-04,0.4,0.5,0.35,0.35,11400,1369.29181682327,1711.61477102909,1198.13033972036,1198.13033972036,3.33018860112603,0.0,1.0
2006-01-05,0.4,0.4,0.4,0.4,0,1369.29181682327,1369.29181682327,1369.29181682327,1369.29181682327,0,0.0,1.0
2006-01-06,0.4,0.4,0.4,0.4,10000,1369.29181682327,1369.29181682327,1369.29181682327,1369.29181682327,2.92121807116318,0.0,1.0
2006-01-09,0.4,0.57,0.4,0.5,38400,1369.29181682327,1951.24083897316,1369.29181682327,1711.61477102909,11.2174773932666,0.0,1.0
2006-01-10,0.4,0.4,0.4,0.4,5400,1369.29181682327,1369.29181682327,1369.29181682327,1369.29181682327,1.57745775842812,0.0,1.0
2006-01-11,0.37,0.37,0.37,0.37,3100,1266.59493056153,1266.59493056153,1266.59493056153,1266.59493056153,0.905577602060582,0.0,1.0
2006-01-12,0.35,0.37,0.35,0.37,32300,1198.13033972036,1266.59493056153,1198.13033972036,1266.59493056153,9.43553436985708,0.0,1.0
2006-01-13,0.35,0.35,0.35,0.35,0,1198.13033972036,1198.13033972036,1198.13033972036,1198.13033972036,0,0.0,1.0
2006-01-17,0.35,0.35,0.35,0.35,0,1198.13033972036,1198.13033972036,1198.13033972036,1198.13033972036,0,0.0,1.0
2006-01-18,0.35,0.38,0.35,0.38,2300,1198.13033972036,1300.82722598211,1198.13033972036,1300.82722598211,0.671880156367532,0.0,1.0
2006-01-19,0.35,0.35,0.35,0.35,900,1198.13033972036,1198.13033972036,1198.13033972036,1198.13033972036,0.262909626404687,0.0,1.0
2006-01-20,0.37,0.37,0.3,0.34,40000,1266.59493056153,1266.59493056153,1026.96886261745,1163.89804429978,11.6848722846527,0.0,1.0
2006-01-23,0.4,0.4,0.38,0.38,27700,1369.29181682327,1369.29181682327,1300.82722598211,1300.82722598211,8.09177405712201,0.0,1.0
2006-01-24,0.37,0.41,0.33,0.41,26800,1266.59493056153,1403.52411224385,1129.6657488792,1403.52411224385,7.82886443071729,0.0,1.0
2006-01-25,0.34,0.37,0.34,0.37,14100,1163.89804429978,1266.59493056153,1163.89804429978,1266.59493056153,4.11891748034008,0.0,1.0
2006-01-26,0.34,0.34,0.34,0.34,0,1163.89804429978,1163.89804429978,1163.89804429978,1163.89804429978,0,0.0,1.0
2006-01-27,0.5,0.5,0.36,0.36,37201,1711.61477102909,1711.61477102909,1232.36263514095,1232.36263514095,10.8672233465341,0.0,1.0
2006-01-30,0.4,0.5,0.4,0.5,16250,1369.29181682327,1711.61477102909,1369.29181682327,1711.61477102909,4.74697936564017,0.0,1.0
2006-01-31,0.39,0.4,0.39,0.4,1880,1335.05952140269,1369.29181682327,1335.05952140269,1369.29181682327,0.549188997378677,0.0,1.0
2006-02-01,0.39,0.39,0.39,0.39,6000,1335.05952140269,1335.05952140269,1335.05952140269,1335.05952140269,1.75273084269791,0.0,1.0
2006-02-02,0.5,0.5,0.5,0.5,9500,1711.61477102909,1711.61477102909,1711.61477102909,1711.61477102909,2.77515716760502,0.0,1.0
2006-02-03,0.5,0.5,0.5,0.5,0,1711.61477102909,1711.61477102909,1711.61477102909,1711.61477102909,0,0.0,1.0
2006-02-06,0.55,0.55,0.55,0.55,0,1882.776248132,1882.776248132,1882.776248132,1882.776248132,0,0.0,1.0
2006-02-07,0.5,0.6,0.5,0.6,20850,1711.61477102909,2053.93772523491,1711.61477102909,2053.93772523491,6.09073967837522,0.0,1.0
2006-02-08,0.5,0.5,0.5,0.5,0,1711.61477102909,1711.61477102909,1711.61477102909,1711.61477102909,0,0.0,1.0
2006-02-09,0.5,0.5,0.5,0.5,0,1711.61477102909,1711.61477102909,1711.61477102909,1711.61477102909,0,0.0,1.0
2006-02-10,0.5,0.5,0.5,0.5,10000,1711.61477102909,1711.61477102909,1711.61477102909,1711.61477102909,2.92121807116318,0.0,1.0
2006-02-13,0.45,0.45,0.45,0.45,0,1540.45329392618,1540.45329392618,1540.45329392618,1540.45329392618,0,0.0,1.0
2006-02-14,0.5,0.5,0.5,0.5,14400,1711.61477102909,1711.61477102909,1711.61477102909,1711.61477102909,4.20655402247497,0.0,1.0
2006-02-15,0.6,0.6,0.52,0.55,13300,2053.93772523491,2053.93772523491,1780.07936187025,1882.776248132,3.88522003464702,0.0,1.0
2006-02-16,0.6,0.6,0.6,0.6,1000,2053.93772523491,2053.93772523491,2053.93772523491,2053.93772523491,0.292121807116317,0.0,1.0
2006-02-17,0.6,0.65,0.6,0.65,13484,2053.93772523491,2225.09920233782,2053.93772523491,2225.09920233782,3.93897044715642,0.0,1.0
2006-02-21,0.6,0.65,0.55,0.55,40000,2053.93772523491,2225.09920233782,1882.776248132,1882.776248132,11.6848722846527,0.0,1.0
2006-02-22,0.68,0.8,0.64,0.65,15700,2327.79608859956,2738.58363364654,2190.86690691724,2225.09920233782,4.58631237172619,0.0,1.0
2006-02-23,0.65,0.65,0.64,0.65,23850,2225.09920233782,2225.09920233782,2190.86690691724,2225.09920233782,6.96710509972417,0.0,1.0
2006-02-24,0.65,0.8,0.65,0.8,0,2225.09920233782,2738.58363364654,2225.09920233782,2738.58363364654,0,0.0,1.0
2006-02-27,0.65,0.77,0.65,0.77,8516,2225.09920233782,2635.8867473848,2225.09920233782,2635.8867473848,2.48770930940256,0.0,1.0
2006-02-28,0.74,0.75,0.7,0.75,20696,2533.18986112305,2567.42215654364,2396.26067944073,2567.42215654364,6.04575292007932,0.0,1.0
2006-03-01,0.8,0.93,0.7,0.7,40000,2738.58363364654,3183.60347411411,2396.26067944073,2396.26067944073,11.6848722846527,0.0,1.0
2006-03-02,0.75,0.84,0.75,0.8,12300,2567.42215654364,2875.51281532887,2567.42215654364,2738.58363364654,3.5930982275307,0.0,1.0
2006-03-03,0.77,0.85,0.75,0.85,6820,2635.8867473848,2909.74511074945,2567.42215654364,2909.74511074945,1.99227072453329,0.0,1.0
2006-03-06,0.83,0.83,0.77,0.79,65241,2841.28051990829,2841.28051990829,2635.8867473848,2704.35133822596,19.0583188180757,0.0,1.0
2006-03-07,0.83,0.83,0.75,0.82,15880,2841.28051990829,2841.28051990829,2567.42215654364,2807.04822448771,4.63889429700712,0.0,1.0
2006-03-08,0.82,0.83,0.82,0.82,14500,2807.04822448771,2841.28051990829,2807.04822448771,2807.04822448771,4.2357662031866,0.0,1.0
2006-03-09,0.76,0.83,0.75,0.83,18804,2601.65445196422,2841.28051990829,2567.42215654364,2841.28051990829,5.49305846101523,0.0,1.0
2006-03-10,0.95,0.97,0.79,0.8,16602,3252.06806495527,3320.53265579644,2704.35133822596,2738.58363364654,4.84980624174511,0.0,1.0
2006-03-13,1.3,1.9,1.0,1.0,80000,4450.19840467564,6504.13612991054,3423.22954205818,3423.22954205818,23.3697445693054,0.0,1.0
2006-03-14,1.96,2.25,1.8,1.8,160000,6709.52990243404,7702.26646963091,6161.81317570473,6161.81317570473,46.7394891386108,0.0,1.0
2006-03-15,1.7,1.96,1.61,1.96,40000,5819.49022149891,6709.52990243404,5511.39956271367,6709.52990243404,11.6848722846527,0.0,1.0
2006-03-16,1.2,1.7,1.06,1.7,40000,4107.87545046982,5819.49022149891,3628.62331458167,5819.49022149891,11.6848722846527,0.0,1.0
2006-03-17,1.5,1.6,1.5,1.5,5800,5134.84431308727,5477.16726729309,5134.84431308727,5134.84431308727,1.69430648127464,0.0,1.0
2006-03-20,1.65,1.7,1.5,1.55,34800,5648.328744396,5819.49022149891,5134.84431308727,5306.00579019018,10.1658388876478,0.0,1.0
2006-03-21,1.65,1.65,1.65,1.65,0,5648.328744396,5648.328744396,5648.328744396,5648.328744396,0,0.0,1.0
2006-03-22,1.5,1.5,1.45,1.5,4751,5134.84431308727,5134.84431308727,4963.68283598436,5134.84431308727,1.38787070560963,0.0,1.0
2006-03-23,1.5,1.5,1.5,1.5,1000,5134.84431308727,5134.84431308727,5134.84431308727,5134.84431308727,0.292121807116318,0.0,1.0
2006-03-24,1.6,1.6,1.6,1.6,1200,5477.16726729309,5477.16726729309,5477.16726729309,5477.16726729309,0.350546168539581,0.0,1.0
2006-03-27,1.6,1.65,1.6,1.61,20185,5477.16726729309,5648.328744396,5477.16726729309,5511.39956271367,5.89647867664287,0.0,1.0
2006-03-28,1.55,1.6,1.3,1.6,19900,5306.00579019018,5477.16726729309,4450.19840467564,5477.16726729309,5.81322396161472,0.0,1.0
2006-03-29,1.41,1.65,1.3,1.55,18653,4826.75365430204,5648.328744396,4450.19840467564,5306.00579019018,5.44894806814067,0.0,1.0
2006-03-30,1.5,1.51,1.5,1.51,4040,5134.84431308727,5169.07660850785,5134.84431308727,5169.07660850785,1.18017210074992,0.0,1.0
2006-03-31,1.65,1.68,1.41,1.6,40000,5648.328744396,5751.02563065774,4826.75365430204,5477.16726729309,11.6848722846527,0.0,1.0
2006-04-03,1.6,1.73,1.6,1.73,6260,5477.16726729309,5922.18710776065,5477.16726729309,5922.18710776065,1.82868251254815,0.0,1.0
2006-04-04,1.6,1.6,1.6,1.6,1000,5477.16726729309,5477.16726729309,5477.16726729309,5477.16726729309,0.292121807116318,0.0,1.0
2006-04-05,1.6,1.6,1.6,1.6,500,5477.16726729309,5477.16726729309,5477.16726729309,5477.16726729309,0.146060903558159,0.0,1.0
2006-04-06,1.51,1.6,1.5,1.6,11600,5169.07660850785,5477.16726729309,5134.84431308727,5477.16726729309,3.38861296254929,0.0,1.0
2006-04-07,1.51,1.51,1.51,1.51,0,5169.07660850785,5169.07660850785,5169.07660850785,5169.07660850785,0,0.0,1.0
2006-04-10,1.65,1.65,1.62,1.65,26747,5648.328744396,5648.328744396,5545.63185813425,5648.328744396,7.81338197494014,0.0,1.0
2006-04-11,1.65,1.7,1.61,1.68,23304,5648.328744396,5819.49022149891,5511.39956271367,5751.02563065774,6.80760659303866,0.0,1.0
2006-04-12,1.61,1.7,1.61,1.7,2200,5511.39956271367,5819.49022149891,5511.39956271367,5819.49022149891,0.642667975655899,0.0,1.0
2006-04-13,1.5,1.61,1.46,1.61,15070,5134.84431308727,5511.39956271367,4997.91513140494,5511.39956271367,4.40227563324291,0.0,1.0
2006-04-17,1.35,1.5,1.1,1.46,23895,4621.35988177855,5134.84431308727,3765.552496264,4997.91513140494,6.9802505810444,0.0,1.0
2006-04-18,1.35,1.35,1.35,1.35,700,4621.35988177855,4621.35988177855,4621.35988177855,4621.35988177855,0.204485264981422,0.0,1.0
2006-04-19,1.4,1.4,1.35,1.38,7780,4792.52135888145,4792.52135888145,4621.35988177855,4724.05676804029,2.27270765936495,0.0,1.0
2006-04-20,1.31,1.4,1.25,1.25,8503,4484.43070009622,4792.52135888145,4279.03692757273,4279.03692757273,2.48391172591005,0.0,1.0
2006-04-21,1.31,1.31,1.31,1.31,2500,4484.43070009622,4484.43070009622,4484.43070009622,4484.43070009622,0.730304517790793,0.0,1.0
2006-04-24,1.35,1.35,1.35,1.35,0,4621.35988177855,4621.35988177855,4621.35988177855,4621.35988177855,0,0.0,1.0
2006-04-25,1.31,1.4,1.31,1.4,4205,4484.43070009622,4792.52135888145,4484.43070009622,4792.52135888145,1.22837219892411,0.0,1.0
2006-04-26,1.2,1.3,1.01,1.3,20421,4107.87545046982,4450.19840467564,3457.46183747876,4450.19840467564,5.96541942312232,0.0,1.0
2006-04-27,1.2,1.25,1.16,1.2,6202,4107.87545046982,4279.03692757273,3970.94626878749,4107.87545046982,1.8117394477354,0.0,1.0
2006-04-28,1.35,1.4,0.75,1.2,25802,4621.35988177855,4792.52135888145,2567.42215654364,4107.87545046982,7.53732686721522,0.0,1.0
2006-05-01,1.4,1.4,1.35,1.4,19118,4792.52135888145,4792.52135888145,4621.35988177855,4792.52135888145,5.58478470844976,0.0,1.0
2006-05-02,1.25,1.35,1.25,1.35,3000,4279.03692757273,4621.35988177855,4279.03692757273,4621.35988177855,0.876365421348952,0.0,1.0
2006-05-03,1.45,1.45,1.3,1.3,13967,4963.68283598436,4963.68283598436,4450.19840467564,4450.19840467564,4.08006527999361,0.0,1.0
2006-05-04,1.4,1.5,1.4,1.5,8300,4792.52135888145,5134.84431308727,4792.52135888145,5134.84431308727,2.42461099906544,0.0,1.0
2006-05-05,1.5,1.55,1.5,1.55,9500,5134.84431308727,5306.00579019018,5134.84431308727,5306.00579019018,2.77515716760502,0.0,1.0
2006-05-08,1.4,1.4,1.4,1.4,500,4792.52135888145,4792.52135888145,4792.52135888145,4792.52135888145,0.146060903558159,0.0,1.0
2006-05-09,1.52,1.55,1.4,1.4,8100,5203.30890392844,5306.00579019018,4792.52135888145,4792.52135888145,2.36618663764217,0.0,1.0
2006-05-10,1.52,1.52,1.52,1.52,1000,5203.30890392844,5203.30890392844,5203.30890392844,5203.30890392844,0.292121807116317,0.0,1.0
2006-05-11,1.49,1.49,1.49,1.49,182,5100.61201766669,5100.61201766669,5100.61201766669,5100.61201766669,0.0531661688951698,0.0,1.0
2006-05-12,1.4,1.4,1.35,1.4,24500,4792.52135888145,4792.52135888145,4621.35988177855,4792.52135888145,7.15698427434978,0.0,1.0
2006-05-15,1.45,1.51,1.4,1.4,5100,4963.68283598436,5169.07660850785,4792.52135888145,4792.52135888145,1.48982121629322,0.0,1.0
2006-05-16,1.23,1.5,1.23,1.5,6000,4210.57233673156,5134.84431308727,4210.57233673156,5134.84431308727,1.75273084269791,0.0,1.0
2006-05-17,1.3,1.45,1.3,1.3,3890,4450.19840467564,4963.68283598436,4450.19840467564,4450.19840467564,1.13635382968247,0.0,1.0
2006-05-18,1.3,1.3,1.3,1.3,3500,4450.19840467564,4450.19840467564,4450.19840467564,4450.19840467564,1.02242632490711,0.0,1.0
2006-05-19,1.44,1.44,1.4,1.4,7000,4929.45054056378,4929.45054056378,4792.52135888145,4792.52135888145,2.04485264981422,0.0,1.0
2006-05-22,1.25,1.35,1.25,1.35,10875,4279.03692757273,4621.35988177855,4279.03692757273,4621.35988177855,3.17682465238995,0.0,1.0
2006-05-23,1.3,1.3,1.25,1.25,2100,4450.19840467564,4450.19840467564,4279.03692757273,4279.03692757273,0.613455794944266,0.0,1.0
2006-05-24,1.3,1.3,1.3,1.3,275,4450.19840467564,4450.19840467564,4450.19840467564,4450.19840467564,0.0803334969569872,0.0,1.0
2006-05-25,1.38,1.38,1.38,1.38,600,4724.05676804029,4724.05676804029,4724.05676804029,4724.05676804029,0.175273084269791,0.0,1.0
2006-05-26,1.32,1.32,1.32,1.32,0,4518.6629955168,4518.6629955168,4518.6629955168,4518.6629955168,0,0.0,1.0
2006-05-30,1.2,1.2,1.2,1.2,500,4107.87545046982,4107.87545046982,4107.87545046982,4107.87545046982,0.146060903558159,0.0,1.0
2006-05-31,1.1,1.2,1.01,1.2,5600,3765.552496264,4107.87545046982,3457.46183747876,4107.87545046982,1.63588211985138,0.0,1.0
2006-06-01,1.01,1.1,1.01,1.1,5700,3457.46183747876,3765.552496264,3457.46183747876,3765.552496264,1.66509430056301,0.0,1.0
2006-06-02,1.01,1.1,1.01,1.01,0,3457.46183747876,3765.552496264,3457.46183747876,3457.46183747876,0,0.0,1.0
2006-06-05,1.17,1.17,1.01,1.01,7068,4005.17856420807,4005.17856420807,3457.46183747876,3457.46183747876,2.06471693269813,0.0,1.0
2006-06-06,1.17,1.17,1.17,1.17,800,4005.17856420807,4005.17856420807,4005.17856420807,4005.17856420807,0.233697445693054,0.0,1.0
2006-06-07,1.1,1.1,1.01,1.01,3500,3765.552496264,3765.552496264,3457.46183747876,3457.46183747876,1.02242632490711,0.0,1.0
2006-06-08,1.05,1.1,1.05,1.1,400,3594.39101916109,3765.552496264,3594.39101916109,3765.552496264,0.116848722846527,0.0,1.0
2006-06-09,1.0,1.05,0.7,1.05,8620,3423.22954205818,3594.39101916109,2396.26067944073,3594.39101916109,2.51808997734266,0.0,1.0
2006-06-12,1.0,1.0,1.0,1.0,0,3423.22954205818,3423.22954205818,3423.22954205818,3423.22954205818,0,0.0,1.0
2006-06-13,0.85,1.0,0.77,1.0,5000,2909.74511074945,3423.22954205818,2635.8867473848,3423.22954205818,1.46060903558159,0.0,1.0
2006-06-14,0.8,1.0,0.71,1.0,25522,2738.58363364654,3423.22954205818,2430.49297486131,3423.22954205818,7.45553276122267,0.0,1.0
2006-06-15,0.8,0.8,0.79,0.79,2500,2738.58363364654,2738.58363364654,2704.35133822596,2704.35133822596,0.730304517790795,0.0,1.0
2006-06-16,0.8,0.8,0.8,0.8,2705,2738.58363364654,2738.58363364654,2738.58363364654,2738.58363364654,0.79018948824964,0.0,1.0
2006-06-19,0.79,0.82,0.72,0.82,15800,2704.35133822596,2807.04822448771,2464.72527028189,2807.04822448771,4.61552455243782,0.0,1.0
2006-06-20,0.79,0.79,0.79,0.79,2000,2704.35133822596,2704.35133822596,2704.35133822596,2704.35133822596,0.584243614232636,0.0,1.0
2006-06-21,0.76,0.79,0.72,0.79,16750,2601.65445196422,2704.35133822596,2464.72527028189,2704.35133822596,4.89304026919832,0.0,1.0
2006-06-22,0.76,0.76,0.76,0.76,1000,2601.65445196422,2601.65445196422,2601.65445196422,2601.65445196422,0.292121807116317,0.0,1.0
2006-06-23,0.83,0.83,0.83,0.83,600,2841.28051990829,2841.28051990829,2841.28051990829,2841.28051990829,0.175273084269791,0.0,1.0
2006-06-26,0.8,0.8,0.8,0.8,0,2738.58363364654,2738.58363364654,2738.58363364654,2738.58363364654,0,0.0,1.0
2006-06-27,0.95,1.0,0.78,0.78,36310,3252.06806495527,3423.22954205818,2670.11904280538,2670.11904280538,10.6069428163935,0.0,1.0
2006-06-28,0.95,0.95,0.95,0.95,0,3252.06806495527,3252.06806495527,3252.06806495527,3252.06806495527,0,0.0,1.0
2006-06-29,0.92,0.92,0.9,0.9,17700,3149.37117869353,3149.37117869353,3080.90658785236,3080.90658785236,5.17055598595882,0.0,1.0
2006-06-30,0.92,0.92,0.92,0.92,2200,3149.37117869353,3149.37117869353,3149.37117869353,3149.37117869353,0.642667975655898,0.0,1.0
2006-07-03,0.9,0.9,0.9,0.9,2500,3080.90658785236,3080.90658785236,3080.90658785236,3080.90658785236,0.730304517790795,0.0,1.0
2006-07-05,0.9,0.9,0.9,0.9,0,3080.90658785236,3080.90658785236,3080.90658785236,3080.90658785236,0,0.0,1.0
2006-07-06,0.9,0.9,0.9,0.9,1500,3080.90658785236,3080.90658785236,3080.90658785236,3080.90658785236,0.438182710674477,0.0,1.0
2006-07-07,0.9,0.9,0.9,0.9,0,3080.90658785236,3080.90658785236,3080.90658785236,3080.90658785236,0,0.0,1.0
2006-07-10,0.9,0.9,0.9,0.9,0,3080.90658785236,3080.90658785236,3080.90658785236,3080.90658785236,0,0.0,1.0
2006-07-11,0.89,0.9,0.89,0.9,4000,3046.67429243178,3080.90658785236,3046.67429243178,3080.90658785236,1.16848722846527,0.0,1.0
2006-07-12,0.7,0.9,0.7,0.89,19079,2396.26067944073,3080.90658785236,2396.26067944073,3046.67429243178,5.57339195797221,0.0,1.0
2006-07-13,0.8,0.89,0.8,0.89,12009,2738.58363364654,3046.67429243178,2738.58363364654,3046.67429243178,3.50809078165986,0.0,1.0
2006-07-14,0.8,0.8,0.8,0.8,0,2738.58363364654,2738.58363364654,2738.58363364654,2738.58363364654,0,0.0,1.0
2006-07-17,1.01,1.01,0.75,0.75,13600,3457.46183747876,3457.46183747876,2567.42215654364,2567.42215654364,3.97285657678192,0.0,1.0
2006-07-18,0.9,0.95,0.9,0.95,6200,3080.90658785236,3252.06806495527,3080.90658785236,3252.06806495527,1.81115520412117,0.0,1.0
2006-07-19,0.9,0.9,0.9,0.9,0,3080.90658785236,3080.90658785236,3080.90658785236,3080.90658785236,0,0.0,1.0
2006-07-20,1.01,1.01,0.85,0.85,2450,3457.46183747876,3457.46183747876,2909.74511074945,2909.74511074945,0.715698427434979,0.0,1.0
2006-07-21,1.01,1.01,1.01,1.01,1071,3457.46183747876,3457.46183747876,3457.46183747876,3457.46183747876,0.312862455421576,0.0,1.0
2006-07-24,0.85,0.85,0.85,0.85,1000,2909.74511074945,2909.74511074945,2909.74511074945,2909.74511074945,0.292121807116318,0.0,1.0
2006-07-25,0.85,0.85,0.85,0.85,950,2909.74511074945,2909.74511074945,2909.74511074945,2909.74511074945,0.277515716760502,0.0,1.0
2006-07-26,0.85,0.85,0.85,0.85,0,2909.74511074945,2909.74511074945,2909.74511074945,2909.74511074945,0,0.0,1.0
2006-07-27,0.68,0.85,0.68,0.85,15606,2327.79608859956,2909.74511074945,2327.79608859956,2909.74511074945,4.55885292185726,0.0,1.0
2006-07-28,0.68,0.68,0.68,0.68,0,2327.79608859956,2327.79608859956,2327.79608859956,2327.79608859956,0,0.0,1.0
2006-07-31,0.68,0.68,0.68,0.68,0,2327.79608859956,2327.79608859956,2327.79608859956,2327.79608859956,0,0.0,1.0
2006-08-01,0.68,0.68,0.68,0.68,0,2327.79608859956,2327.79608859956,2327.79608859956,2327.79608859956,0,0.0,1.0
2006-08-02,0.68,0.68,0.68,0.68,0,2327.79608859956,2327.79608859956,2327.79608859956,2327.79608859956,0,0.0,1.0
2006-08-03,0.68,0.68,0.68,0.68,0,2327.79608859956,2327.79608859956,2327.79608859956,2327.79608859956,0,0.0,1.0
2006-08-04,0.8,0.89,0.8,0.89,900,2738.58363364654,3046.67429243178,2738.58363364654,3046.67429243178,0.262909626404686,0.0,1.0
2006-08-07,0.82,0.82,0.82,0.82,8500,2807.04822448771,2807.04822448771,2807.04822448771,2807.04822448771,2.4830353604887,0.0,1.0
2006-08-08,0.79,0.85,0.79,0.85,5725,2704.35133822596,2909.74511074945,2704.35133822596,2909.74511074945,1.67239734574092,0.0,1.0
2006-08-09,0.59,0.8,0.59,0.8,26800,2019.70542981433,2738.58363364654,2019.70542981433,2738.58363364654,7.8288644307173,0.0,1.0
2006-08-10,0.64,0.64,0.6,0.63,8925,2190.86690691724,2190.86690691724,2053.93772523491,2156.63461149665,2.60718712851313,0.0,1.0
2006-08-11,0.64,0.64,0.64,0.64,8600,2190.86690691724,2190.86690691724,2190.86690691724,2190.86690691724,2.51224754120033,0.0,1.0
2006-08-14,0.53,0.6,0.51,0.6,40000,1814.31165729084,2053.93772523491,1745.84706644967,2053.93772523491,11.6848722846527,0.0,1.0
2006-08-15,0.43,0.53,0.43,0.45,40000,1471.98870308502,1814.31165729084,1471.98870308502,1540.45329392618,11.6848722846527,0.0,1.0
2006-08-16,0.43,0.43,0.43,0.43,11800,1471.98870308502,1471.98870308502,1471.98870308502,1471.98870308502,3.44703732397254,0.0,1.0
2006-08-17,0.5,0.52,0.5,0.51,14900,1711.61477102909,1780.07936187025,1711.61477102909,1745.84706644967,4.35261492603313,0.0,1.0
2006-08-18,0.5,0.5,0.5,0.5,19846,1711.61477102909,1711.61477102909,1711.61477102909,1711.61477102909,5.79744938403044,0.0,1.0
2006-08-21,0.49,0.52,0.45,0.5,38100,1677.38247560851,1780.07936187025,1540.45329392618,1711.61477102909,11.1298408511317,0.0,1.0
2006-08-22,0.5,0.51,0.45,0.51,16000,1711.61477102909,1745.84706644967,1540.45329392618,1745.84706644967,4.67394891386108,0.0,1.0
2006-08-23,0.48,0.48,0.43,0.43,40000,1643.15018018793,1643.15018018793,1471.98870308502,1471.98870308502,11.6848722846527,0.0,1.0
2006-08-24,0.5,0.5,0.45,0.45,10950,1711.61477102909,1711.61477102909,1540.45329392618,1540.45329392618,3.19873378792368,0.0,1.0
2006-08-25,0.69,0.7,0.45,0.5,520000,2362.02838402015,2396.26067944073,1540.45329392618,1711.61477102909,151.903339700485,0.0,1.0
2006-08-28,0.7,0.7,0.61,0.69,12000,2396.26067944073,2396.26067944073,2088.17002065549,2362.02838402015,3.5054616853958,0.0,1.0
2006-08-29,0.7,0.7,0.7,0.7,0,2396.26067944073,2396.26067944073,2396.26067944073,2396.26067944073,0,0.0,1.0
2006-08-30,0.5,0.6,0.37,0.6,280000,1711.61477102909,2053.93772523491,1266.59493056153,2053.93772523491,81.7941059925689,0.0,1.0
2006-08-31,0.5,0.5,0.5,0.5,35000,1711.61477102909,1711.61477102909,1711.61477102909,1711.61477102909,10.2242632490711,0.0,1.0
2006-09-01,0.63,0.63,0.54,0.54,80000,2156.63461149665,2156.63461149665,1848.54395271142,1848.54395271142,23.3697445693054,0.0,1.0
2006-09-05,0.63,0.63,0.63,0.63,0,2156.63461149665,2156.63461149665,2156.63461149665,2156.63461149665,0,0.0,1.0
2006-09-06,0.37,0.42,0.31,0.42,440000,1266.59493056153,1437.75640766444,1061.20115803804,1437.75640766444,128.533595131179,0.0,1.0
2006-09-07,0.36,0.43,0.31,0.42,80000,1232.36263514095,1471.98870308502,1061.20115803804,1437.75640766444,23.3697445693053,0.0,1.0
2006-09-08,0.4,0.46,0.38,0.39,40000,1369.29181682327,1574.68558934676,1300.82722598211,1335.05952140269,11.6848722846527,0.0,1.0
2006-09-11,0.44,0.44,0.44,0.44,14000,1506.2209985056,1506.2209985056,1506.2209985056,1506.2209985056,4.08970529962844,0.0,1.0
2006-09-12,0.4,0.41,0.4,0.41,35000,1369.29181682327,1403.52411224385,1369.29181682327,1403.52411224385,10.2242632490711,0.0,1.0
2006-09-13,0.4,0.42,0.38,0.41,12420,1369.29181682327,1437.75640766444,1300.82722598211,1403.52411224385,3.62815284438467,0.0,1.0
2006-09-14,0.37,0.39,0.35,0.39,9600,1266.59493056153,1335.05952140269,1198.13033972036,1335.05952140269,2.80436934831664,0.0,1.0
2006-09-15,0.3,0.37,0.29,0.36,1360000,1026.96886261745,1266.59493056153,992.736567196873,1232.36263514095,397.285657678194,0.0,1.0
2006-09-18,0.295,0.38,0.29,0.33,200000,1009.85271490716,1300.82722598211,992.736567196873,1129.6657488792,58.4243614232637,0.0,1.0
2006-09-19,0.345,0.35,0.345,0.35,6250,1181.01419201007,1198.13033972036,1181.01419201007,1198.13033972036,1.82576129447699,0.0,1.0
2006-09-20,0.345,0.345,0.345,0.345,750,1181.01419201007,1181.01419201007,1181.01419201007,1181.01419201007,0.219091355337239,0.0,1.0
2006-09-21,0.29,0.34,0.25,0.34,1280000,992.736567196873,1163.89804429978,855.807385514545,1163.89804429978,373.915913108886,0.0,1.0
2006-09-22,0.32,0.33,0.3,0.32,40000,1095.43345345862,1129.6657488792,1026.96886261745,1095.43345345862,11.6848722846527,0.0,1.0
2006-09-25,0.29,0.36,0.28,0.36,80000,992.736567196873,1232.36263514095,958.504271776291,1232.36263514095,23.3697445693054,0.0,1.0
2006-09-26,0.29,0.29,0.2601,0.29,8050,992.736567196873,992.736567196873,890.382003889333,992.736567196873,2.35158054728635,0.0,1.0
2006-09-27,0.27,0.29,0.26,0.27,120000,924.271976355709,992.736567196873,890.039680935127,924.271976355709,35.0546168539581,0.0,1.0
2006-09-28,0.28,0.29,0.28,0.29,29800,958.504271776291,992.736567196873,958.504271776291,992.736567196873,8.70522985206626,0.0,1.0
2006-09-29,0.27,0.28,0.27,0.28,24500,924.271976355709,958.504271776291,924.271976355709,958.504271776291,7.15698427434978,0.0,1.0
2006-10-02,0.3,0.3,0.3,0.3,1000,1026.96886261745,1026.96886261745,1026.96886261745,1026.96886261745,0.292121807116319,0.0,1.0
2006-10-03,0.2701,0.3,0.2701,0.28,36305,924.614299309915,1026.96886261745,924.614299309915,958.504271776291,10.6054822073579,0.0,1.0
2006-10-04,0.27,0.33,0.27,0.33,40000,924.271976355709,1129.6657488792,924.271976355709,1129.6657488792,11.6848722846527,0.0,1.0
2006-10-05,0.271,0.29,0.271,0.29,8601,927.695205897767,992.736567196873,927.695205897767,992.736567196873,2.51253966300745,0.0,1.0
2006-10-06,0.27,0.3,0.27,0.3,120000,924.271976355709,1026.96886261745,924.271976355709,1026.96886261745,35.0546168539581,0.0,1.0
2006-10-09,0.28,0.29,0.28,0.28,26640,958.504271776291,992.736567196873,958.504271776291,958.504271776291,7.7821249415787,0.0,1.0
2006-10-10,0.28,0.28,0.27,0.28,320000,958.504271776291,958.504271776291,924.271976355709,958.504271776291,93.4789782772216,0.0,1.0
2006-10-11,0.29,0.29,0.26,0.27,40000,992.736567196873,992.736567196873,890.039680935127,924.271976355709,11.6848722846527,0.0,1.0
2006-10-12,0.27,0.29,0.26,0.29,80000,924.271976355709,992.736567196873,890.039680935127,992.736567196873,23.3697445693054,0.0,1.0
2006-10-13,0.29,0.29,0.27,0.29,40000,992.736567196873,992.736567196873,924.271976355709,992.736567196873,11.6848722846527,0.0,1.0
2006-10-16,0.28,0.29,0.26,0.27,800000,958.504271776291,992.736567196873,890.039680935127,924.271976355709,233.697445693054,0.0,1.0
2006-10-17,0.2799,0.2799,0.26,0.2601,39000,958.161948822085,958.161948822085,890.039680935127,890.382003889333,11.3927504775364,0.0,1.0
2006-10-18,0.26,0.28,0.25,0.26,120000,890.039680935127,958.504271776291,855.807385514545,890.039680935127,35.0546168539581,0.0,1.0
2006-10-19,0.27,0.28,0.26,0.26,80000,924.271976355709,958.504271776291,890.039680935127,890.039680935127,23.3697445693054,0.0,1.0
2006-10-20,0.28,0.3,0.26,0.3,160000,958.504271776291,1026.96886261745,890.039680935127,1026.96886261745,46.7394891386108,0.0,1.0
2006-10-23,0.255,0.29,0.255,0.28,80000,872.923533224836,992.736567196873,872.923533224836,958.504271776291,23.3697445693054,0.0,1.0
2006-10-24,0.28,0.28,0.26,0.28,280000,958.504271776291,958.504271776291,890.039680935127,958.504271776291,81.7941059925689,0.0,1.0
2006-10-25,0.26,0.28,0.26,0.28,160000,890.039680935127,958.504271776291,890.039680935127,958.504271776291,46.7394891386108,0.0,1.0
2006-10-26,0.27,0.27,0.26,0.27,40000,924.271976355709,924.271976355709,890.039680935127,924.271976355709,11.6848722846527,0.0,1.0
2006-10-27,0.27,0.28,0.26,0.28,40000,924.271976355709,958.504271776291,890.039680935127,958.504271776291,11.6848722846527,0.0,1.0
2006-10-30,0.27,0.33,0.25,0.27,360000,924.271976355709,1129.6657488792,855.807385514545,924.271976355709,105.163850561874,0.0,1.0
2006-10-31,0.27,0.27,0.25,0.27,240000,924.271976355709,924.271976355709,855.807385514545,924.271976355709,70.1092337079162,0.0,1.0
2006-11-01,0.26,0.27,0.25,0.255,80000,890.039680935127,924.271976355709,855.807385514545,872.923533224836,23.3697445693054,0.0,1.0
2006-11-02,0.27,0.29,0.25,0.25,39000,924.271976355709,992.736567196873,855.807385514545,855.807385514545,11.3927504775364,0.0,1.0
2006-11-03,0.28,0.28,0.25,0.25,20700,958.504271776291,958.504271776291,855.807385514545,855.807385514545,6.04692140730777,0.0,1.0
2006-11-06,0.26,0.26,0.25,0.251,36500,890.039680935127,890.039680935127,855.807385514545,859.230615056603,10.6624459597456,0.0,1.0
2006-11-07,0.27,0.27,0.25,0.25,32500,924.271976355709,924.271976355709,855.807385514545,855.807385514545,9.49395873128032,0.0,1.0
2006-11-08,0.2598,0.27,0.251,0.27,120000,889.355035026715,924.271976355709,859.230615056603,924.271976355709,35.0546168539581,0.0,1.0
2006-11-09,0.2598,0.27,0.2598,0.27,200000,889.355035026715,924.271976355709,889.355035026715,924.271976355709,58.4243614232635,0.0,1.0
2006-11-10,0.27,0.27,0.251,0.251,40000,924.271976355709,924.271976355709,859.230615056603,859.230615056603,11.6848722846527,0.0,1.0
2006-11-13,0.27,0.27,0.253,0.27,400000,924.271976355709,924.271976355709,866.07707414072,924.271976355709,116.848722846527,0.0,1.0
2006-11-14,0.269,0.28,0.251,0.28,32500,920.848746813651,958.504271776291,859.230615056603,958.504271776291,9.49395873128032,0.0,1.0
2006-11-15,0.252,0.26,0.251,0.26,40000,862.653844598662,890.039680935127,859.230615056603,890.039680935127,11.6848722846527,0.0,1.0
2006-11-16,0.265,0.269,0.251,0.265,30150,907.155828645418,920.848746813651,859.230615056603,907.155828645418,8.80747248455697,0.0,1.0
2006-11-17,0.269,0.27,0.252,0.27,14500,920.848746813651,924.271976355709,862.653844598662,924.271976355709,4.2357662031866,0.0,1.0
2006-11-20,0.27,0.28,0.26,0.269,80000,924.271976355709,958.504271776291,890.039680935127,920.848746813651,23.3697445693054,0.0,1.0
2006-11-21,0.279,0.279,0.251,0.253,200000,955.081042234233,955.081042234233,859.230615056603,866.07707414072,58.4243614232635,0.0,1.0
2006-11-22,0.28,0.28,0.26,0.26,38363,958.504271776291,958.504271776291,890.039680935127,890.039680935127,11.2066688864033,0.0,1.0
2006-11-24,0.27,0.28,0.27,0.28,6064,924.271976355709,958.504271776291,924.271976355709,958.504271776291,1.77142663835335,0.0,1.0
2006-11-27,0.265,0.265,0.252,0.26,80000,907.155828645418,907.155828645418,862.653844598662,890.039680935127,23.3697445693054,0.0,1.0
2006-11-28,0.255,0.265,0.251,0.251,40000,872.923533224836,907.155828645418,859.230615056603,859.230615056603,11.6848722846527,0.0,1.0
2006-11-29,0.264,0.264,0.26,0.264,11000,903.73259910336,903.73259910336,890.039680935127,903.73259910336,3.21333987827949,0.0,1.0
2006-11-30,0.269,0.269,0.251,0.269,200000,920.848746813651,920.848746813651,859.230615056603,920.848746813651,58.4243614232635,0.0,1.0
2006-12-01,0.269,0.269,0.25,0.251,40000,920.848746813651,920.848746813651,855.807385514545,859.230615056603,11.6848722846527,0.0,1.0
2006-12-04,0.26,0.269,0.231,0.269,80000,890.039680935127,920.848746813651,790.76602421544,920.848746813651,23.3697445693054,0.0,1.0
2006-12-05,0.26,0.26,0.251,0.26,38600,890.039680935127,890.039680935127,859.230615056603,890.039680935127,11.2759017546899,0.0,1.0
2006-12-06,0.259,0.259,0.251,0.251,15500,886.616451393069,886.616451393069,859.230615056603,859.230615056603,4.52788801030292,0.0,1.0
2006-12-07,0.259,0.259,0.25,0.251,40000,886.616451393069,886.616451393069,855.807385514545,859.230615056603,11.6848722846527,0.0,1.0
2006-12-08,0.255,0.259,0.25,0.251,240000,872.923533224836,886.616451393069,855.807385514545,859.230615056603,70.1092337079162,0.0,1.0
2006-12-11,0.275,0.275,0.251,0.251,160000,941.388124066,941.388124066,859.230615056603,859.230615056603,46.7394891386108,0.0,1.0
2006-12-12,0.27,0.275,0.258,0.275,40000,924.271976355709,941.388124066,883.193221851011,941.388124066,11.6848722846527,0.0,1.0
2006-12-13,0.27,0.27,0.262,0.27,40000,924.271976355709,924.271976355709,896.886140019243,924.271976355709,11.6848722846527,0.0,1.0
2006-12-14,0.28,0.28,0.255,0.27,80000,958.504271776291,958.504271776291,872.923533224836,924.271976355709,23.3697445693054,0.0,1.0
2006-12-15,0.275,0.275,0.252,0.26,80000,941.388124066,941.388124066,862.653844598662,890.039680935127,23.3697445693054,0.0,1.0
2006-12-18,0.28,0.28,0.26,0.28,40000,958.504271776291,958.504271776291,890.039680935127,958.504271776291,11.6848722846527,0.0,1.0
2006-12-19,0.27,0.27,0.255,0.26,31967,924.271976355709,924.271976355709,872.923533224836,890.039680935127,9.33825780808732,0.0,1.0
2006-12-20,0.251,0.27,0.251,0.27,80000,859.230615056603,924.271976355709,859.230615056603,924.271976355709,23.3697445693054,0.0,1.0
2006-12-21,0.25,0.269,0.25,0.251,280000,855.807385514545,920.848746813651,855.807385514545,859.230615056603,81.7941059925689,0.0,1.0
2006-12-22,0.242,0.269,0.24,0.269,80000,828.42154917808,920.848746813651,821.575090093963,920.848746813651,23.3697445693054,0.0,1.0
2006-12-26,0.269,0.269,0.25,0.25,23000,920.848746813651,920.848746813651,855.807385514545,855.807385514545,6.7188015636753,0.0,1.0
2006-12-27,0.25,0.27,0.25,0.27,40000,855.807385514545,924.271976355709,855.807385514545,924.271976355709,11.6848722846527,0.0,1.0
2006-12-28,0.25,0.27,0.25,0.27,40000,855.807385514545,924.271976355709,855.807385514545,924.271976355709,11.6848722846527,0.0,1.0
2006-12-29,0.246,0.27,0.243,0.27,32666,842.114467346313,924.271976355709,831.844778720138,924.271976355709,9.54245095126162,0.0,1.0
2007-01-03,0.25,0.27,0.246,0.246,40000,855.807385514545,924.271976355709,842.114467346313,842.114467346313,11.6848722846527,0.0,1.0
2007-01-04,0.26,0.26,0.242,0.246,80000,890.039680935127,890.039680935127,828.42154917808,842.114467346313,23.3697445693054,0.0,1.0
2007-01-05,0.26,0.26,0.26,0.26,199,890.039680935127,890.039680935127,890.039680935127,890.039680935127,0.0581322396161472,0.0,1.0
2007-01-08,0.25,0.26,0.24,0.26,160000,855.807385514545,890.039680935127,821.575090093963,890.039680935127,46.7394891386108,0.0,1.0
2007-01-09,0.25,0.25,0.23,0.237,200000,855.807385514545,855.807385514545,787.342794673382,811.305401467789,58.4243614232635,0.0,1.0
2007-01-10,0.24,0.25,0.23,0.25,40000,821.575090093963,855.807385514545,787.342794673382,855.807385514545,11.6848722846527,0.0,1.0
2007-01-11,0.25,0.259,0.225,0.225,11000,855.807385514545,886.616451393069,770.226646963091,770.226646963091,3.21333987827949,0.0,1.0
2007-01-12,0.25,0.25,0.25,0.25,0,855.807385514545,855.807385514545,855.807385514545,855.807385514545,0,0.0,1.0
2007-01-16,0.23,0.235,0.218,0.235,21530,787.342794673382,804.458942383673,746.264040168684,804.458942383673,6.28938250721431,0.0,1.0
2007-01-17,0.24,0.26,0.24,0.249,560000,821.575090093963,890.039680935127,821.575090093963,852.384155972487,163.588211985138,0.0,1.0
2007-01-18,0.23,0.24,0.23,0.24,40000,787.342794673382,821.575090093963,787.342794673382,821.575090093963,11.6848722846527,0.0,1.0
2007-01-19,0.23,0.23,0.203,0.23,160000,787.342794673382,787.342794673382,694.915597037811,787.342794673382,46.7394891386108,0.0,1.0
2007-01-22,0.23,0.235,0.218,0.235,35757,787.342794673382,804.458942383673,746.264040168684,804.458942383673,10.4453994570582,0.0,1.0
2007-01-23,0.23,0.235,0.22,0.235,160000,787.342794673382,804.458942383673,753.1104992528,804.458942383673,46.7394891386108,0.0,1.0
2007-01-24,0.23,0.25,0.23,0.24,80000,787.342794673382,855.807385514545,787.342794673382,821.575090093963,23.3697445693054,0.0,1.0
2007-01-25,0.22,0.23,0.22,0.23,7417,753.1104992528,787.342794673382,753.1104992528,787.342794673382,2.16666744338173,0.0,1.0
2007-01-26,0.22,0.25,0.22,0.23,24600,753.1104992528,855.807385514545,753.1104992528,787.342794673382,7.18619645506141,0.0,1.0
2007-01-29,0.235,0.235,0.22,0.22,720000,804.458942383673,804.458942383673,753.1104992528,753.1104992528,210.327701123749,0.0,1.0
2007-01-30,0.33,0.33,0.24,0.25,320000,1129.6657488792,1129.6657488792,821.575090093963,855.807385514545,93.4789782772216,0.0,1.0
2007-01-31,0.31,0.32,0.26,0.3,640000,1061.20115803804,1095.43345345862,890.039680935127,1026.96886261745,186.957956554443,0.0,1.0
2007-02-01,0.31,0.31,0.31,0.31,0,1061.20115803804,1061.20115803804,1061.20115803804,1061.20115803804,0,0.0,1.0
2007-02-02,0.32,0.32,0.32,0.32,38376,1095.43345345862,1095.43345345862,1095.43345345862,1095.43345345862,11.2104664698958,0.0,1.0
2007-02-05,0.29,0.32,0.29,0.32,40000,992.736567196873,1095.43345345862,992.736567196873,1095.43345345862,11.6848722846527,0.0,1.0
2007-02-06,0.29,0.3,0.27,0.3,40000,992.736567196873,1026.96886261745,924.271976355709,1026.96886261745,11.6848722846527,0.0,1.0
2007-02-07,0.3,0.33,0.27,0.3,40000,1026.96886261745,1129.6657488792,924.271976355709,1026.96886261745,11.6848722846528,0.0,1.0
2007-02-08,0.3,0.3,0.29,0.3,40000,1026.96886261745,1026.96886261745,992.736567196873,1026.96886261745,11.6848722846528,0.0,1.0
2007-02-09,0.31,0.32,0.29,0.29,40000,1061.20115803804,1095.43345345862,992.736567196873,992.736567196873,11.6848722846527,0.0,1.0
2007-02-12,0.31,0.32,0.27,0.32,600000,1061.20115803804,1095.43345345862,924.271976355709,1095.43345345862,175.27308426979,0.0,1.0
2007-02-13,0.27,0.3,0.27,0.3,40000,924.271976355709,1026.96886261745,924.271976355709,1026.96886261745,11.6848722846527,0.0,1.0
2007-02-14,0.27,0.3,0.27,0.28,80000,924.271976355709,1026.96886261745,924.271976355709,958.504271776291,23.3697445693054,0.0,1.0
2007-02-15,0.27,0.271,0.27,0.271,160000,924.271976355709,927.695205897767,924.271976355709,927.695205897767,46.7394891386108,0.0,1.0
2007-02-16,0.29,0.29,0.289,0.289,31000,992.736567196873,992.736567196873,989.313337654814,989.313337654814,9.05577602060584,0.0,1.0
2007-02-20,0.278,0.3,0.27,0.3,320000,951.657812692175,1026.96886261745,924.271976355709,1026.96886261745,93.4789782772216,0.0,1.0
2007-02-21,0.27,0.28,0.27,0.28,120000,924.271976355709,958.504271776291,924.271976355709,958.504271776291,35.0546168539581,0.0,1.0
2007-02-22,0.27,0.27,0.27,0.27,0,924.271976355709,924.271976355709,924.271976355709,924.271976355709,0,0.0,1.0
2007-02-23,0.27,0.288,0.27,0.27,40000,924.271976355709,985.890108112756,924.271976355709,924.271976355709,11.6848722846527,0.0,1.0
2007-02-26,0.27,0.3,0.27,0.27,40000,924.271976355709,1026.96886261745,924.271976355709,924.271976355709,11.6848722846527,0.0,1.0
2007-02-27,0.27,0.28,0.27,0.28,20100,924.271976355709,958.504271776291,924.271976355709,958.504271776291,5.87164832303798,0.0,1.0
2007-02-28,0.27,0.27,0.27,0.27,40000,924.271976355709,924.271976355709,924.271976355709,924.271976355709,11.6848722846527,0.0,1.0
2007-03-01,0.28,0.28,0.26,0.27,120000,958.504271776291,958.504271776291,890.039680935127,924.271976355709,35.0546168539581,0.0,1.0
2007-03-02,0.28,0.28,0.28,0.28,250,958.504271776291,958.504271776291,958.504271776291,958.504271776291,0.0730304517790794,0.0,1.0
2007-03-05,0.27,0.28,0.27,0.27,20700,924.271976355709,958.504271776291,924.271976355709,924.271976355709,6.04692140730777,0.0,1.0
2007-03-06,0.289,0.289,0.27,0.27,40000,989.313337654814,989.313337654814,924.271976355709,924.271976355709,11.6848722846527,0.0,1.0
2007-03-07,0.3,0.33,0.285,0.285,560000,1026.96886261745,1129.6657488792,975.620419486582,975.620419486582,163.588211985139,0.0,1.0
2007-03-08,0.299,0.325,0.271,0.325,40000,1023.5456330754,1112.54960116891,927.695205897767,1112.54960116891,11.6848722846527,0.0,1.0
2007-03-09,0.3,0.3,0.27,0.27,40000,1026.96886261745,1026.96886261745,924.271976355709,924.271976355709,11.6848722846528,0.0,1.0
2007-03-12,0.3,0.3,0.29,0.29,34464,1026.96886261745,1026.96886261745,992.736567196873,992.736567196873,10.0676859604568,0.0,1.0
2007-03-13,0.27,0.3,0.27,0.27,35229,924.271976355709,1026.96886261745,924.271976355709,924.271976355709,10.2911591429007,0.0,1.0
2007-03-14,0.3,0.3,0.29,0.29,3584,1026.96886261745,1026.96886261745,992.736567196873,992.736567196873,1.04696455670489,0.0,1.0
2007-03-15,0.29,0.3,0.27,0.294,36416,992.736567196873,1026.96886261745,924.271976355709,1006.42948536511,10.6379077279478,0.0,1.0
2007-03-16,0.29,0.29,0.29,0.29,0,992.736567196873,992.736567196873,992.736567196873,992.736567196873,0,0.0,1.0
2007-03-19,0.298,0.298,0.275,0.298,33017,1020.12240353334,1020.12240353334,941.388124066,1020.12240353334,9.64498570555944,0.0,1.0
2007-03-20,0.298,0.298,0.298,0.298,0,1020.12240353334,1020.12240353334,1020.12240353334,1020.12240353334,0,0.0,1.0
2007-03-21,0.26,0.298,0.26,0.298,40000,890.039680935127,1020.12240353334,890.039680935127,1020.12240353334,11.6848722846527,0.0,1.0
2007-03-22,0.298,0.298,0.26,0.26,38000,1020.12240353334,1020.12240353334,890.039680935127,890.039680935127,11.10062867042,0.0,1.0
2007-03-23,0.298,0.298,0.298,0.298,0,1020.12240353334,1020.12240353334,1020.12240353334,1020.12240353334,0,0.0,1.0
2007-03-26,0.285,0.3,0.285,0.29,40000,975.620419486582,1026.96886261745,975.620419486582,992.736567196873,11.6848722846527,0.0,1.0
2007-03-27,0.285,0.285,0.285,0.285,0,975.620419486582,975.620419486582,975.620419486582,975.620419486582,0,0.0,1.0
2007-03-28,0.26,0.325,0.26,0.285,360000,890.039680935127,1112.54960116891,890.039680935127,975.620419486582,105.163850561874,0.0,1.0
2007-03-29,0.29,0.3,0.29,0.3,160000,992.736567196873,1026.96886261745,992.736567196873,1026.96886261745,46.7394891386108,0.0,1.0
2007-03-30,0.26,0.3,0.25,0.3,680000,890.039680935127,1026.96886261745,855.807385514545,1026.96886261745,198.642828839096,0.0,1.0
2007-04-02,0.252,0.27,0.252,0.27,11745,862.653844598662,924.271976355709,862.653844598662,924.271976355709,3.43097062458115,0.0,1.0
2007-04-03,0.3,0.3,0.26,0.26,120000,1026.96886261745,1026.96886261745,890.039680935127,890.039680935127,35.0546168539583,0.0,1.0
2007-04-04,0.295,0.31,0.295,0.3,9000,1009.85271490716,1061.20115803804,1009.85271490716,1026.96886261745,2.62909626404687,0.0,1.0
2007-04-05,0.295,0.295,0.295,0.295,8000,1009.85271490716,1009.85271490716,1009.85271490716,1009.85271490716,2.33697445693055,0.0,1.0
2007-04-09,0.28,0.31,0.28,0.29,40000,958.504271776291,1061.20115803804,958.504271776291,992.736567196873,11.6848722846527,0.0,1.0
2007-04-10,0.3,0.31,0.275,0.28,240000,1026.96886261745,1061.20115803804,941.388124066,958.504271776291,70.1092337079165,0.0,1.0
2007-04-11,0.28,0.31,0.28,0.31,160000,958.504271776291,1061.20115803804,958.504271776291,1061.20115803804,46.7394891386108,0.0,1.0
2007-04-12,0.31,0.31,0.29,0.29,21320,1061.20115803804,1061.20115803804,992.736567196873,992.736567196873,6.22803692771987,0.0,1.0
2007-04-13,0.31,0.31,0.3,0.3,16000,1061.20115803804,1061.20115803804,1026.96886261745,1026.96886261745,4.67394891386106,0.0,1.0
2007-04-16,0.32,0.375,0.31,0.31,120000,1095.43345345862,1283.71107827182,1061.20115803804,1061.20115803804,35.054616853958,0.0,1.0
2007-04-17,0.34,0.35,0.33,0.34,40000,1163.89804429978,1198.13033972036,1129.6657488792,1163.89804429978,11.6848722846527,0.0,1.0
2007-04-18,0.32,0.33,0.29,0.33,120000,1095.43345345862,1129.6657488792,992.736567196873,1129.6657488792,35.054616853958,0.0,1.0
2007-04-19,0.37,0.38,0.33,0.33,40000,1266.59493056153,1300.82722598211,1129.6657488792,1129.6657488792,11.6848722846527,0.0,1.0
2007-04-20,0.37,0.37,0.35,0.36,240000,1266.59493056153,1266.59493056153,1198.13033972036,1232.36263514095,70.109233707916,0.0,1.0
2007-04-23,0.4,0.4,0.35,0.35,200000,1369.29181682327,1369.29181682327,1198.13033972036,1198.13033972036,58.4243614232636,0.0,1.0
2007-04-24,0.38,0.395,0.37,0.38,200000,1300.82722598211,1352.17566911298,1266.59493056153,1300.82722598211,58.4243614232635,0.0,1.0
2007-04-25,0.395,0.41,0.37,0.38,80000,1352.17566911298,1403.52411224385,1266.59493056153,1300.82722598211,23.3697445693054,0.0,1.0
2007-04-26,0.38,0.42,0.38,0.42,120000,1300.82722598211,1437.75640766444,1300.82722598211,1437.75640766444,35.0546168539581,0.0,1.0
2007-04-27,0.38,0.39,0.3,0.39,240000,1300.82722598211,1335.05952140269,1026.96886261745,1335.05952140269,70.1092337079161,0.0,1.0
2007-04-30,0.36,0.37,0.35,0.37,80000,1232.36263514095,1266.59493056153,1198.13033972036,1266.59493056153,23.3697445693053,0.0,1.0
2007-05-01,0.35,0.375,0.35,0.35,80000,1198.13033972036,1283.71107827182,1198.13033972036,1198.13033972036,23.3697445693055,0.0,1.0
2007-05-02,0.34,0.36,0.34,0.355,80000,1163.89804429978,1232.36263514095,1163.89804429978,1215.24648743065,23.3697445693054,0.0,1.0
2007-05-03,0.35,0.4,0.34,0.34,120000,1198.13033972036,1369.29181682327,1163.89804429978,1163.89804429978,35.0546168539582,0.0,1.0
2007-05-04,0.36,0.38,0.36,0.38,33550,1232.36263514095,1300.82722598211,1232.36263514095,1300.82722598211,9.80068662875241,0.0,1.0
2007-05-07,0.34,0.38,0.34,0.36,80000,1163.89804429978,1300.82722598211,1163.89804429978,1232.36263514095,23.3697445693054,0.0,1.0
2007-05-08,0.33,0.37,0.33,0.36,120000,1129.6657488792,1266.59493056153,1129.6657488792,1232.36263514095,35.0546168539581,0.0,1.0
2007-05-09,0.33,0.33,0.33,0.33,5000,1129.6657488792,1129.6657488792,1129.6657488792,1129.6657488792,1.46060903558159,0.0,1.0
2007-05-10,0.35,0.35,0.35,0.35,5074,1198.13033972036,1198.13033972036,1198.13033972036,1198.13033972036,1.4822260493082,0.0,1.0
2007-05-11,0.33,0.36,0.32,0.35,80000,1129.6657488792,1232.36263514095,1095.43345345862,1198.13033972036,23.3697445693054,0.0,1.0
2007-05-14,0.33,0.33,0.33,0.33,0,1129.6657488792,1129.6657488792,1129.6657488792,1129.6657488792,0,0.0,1.0
2007-05-15,0.33,0.33,0.33,0.33,20000,1129.6657488792,1129.6657488792,1129.6657488792,1129.6657488792,5.84243614232635,0.0,1.0
2007-05-16,0.35,0.355,0.35,0.35,40000,1198.13033972036,1215.24648743065,1198.13033972036,1198.13033972036,11.6848722846527,0.0,1.0
2007-05-17,0.35,0.35,0.35,0.35,500,1198.13033972036,1198.13033972036,1198.13033972036,1198.13033972036,0.146060903558159,0.0,1.0
2007-05-18,0.36,0.36,0.36,0.36,5000,1232.36263514095,1232.36263514095,1232.36263514095,1232.36263514095,1.46060903558158,0.0,1.0
2007-05-21,0.345,0.36,0.345,0.36,80000,1181.01419201007,1232.36263514095,1181.01419201007,1232.36263514095,23.3697445693054,0.0,1.0
2007-05-22,0.31,0.3425,0.31,0.34,80000,1061.20115803804,1172.45611815493,1061.20115803804,1163.89804429978,23.3697445693053,0.0,1.0
2007-05-23,0.305,0.33,0.305,0.32,120000,1044.08501032775,1129.6657488792,1044.08501032775,1095.43345345862,35.0546168539579,0.0,1.0
2007-05-24,0.31,0.31,0.27,0.29,200000,1061.20115803804,1061.20115803804,924.271976355709,992.736567196873,58.4243614232633,0.0,1.0
2007-05-25,0.31,0.31,0.31,0.31,0,1061.20115803804,1061.20115803804,1061.20115803804,1061.20115803804,0,0.0,1.0
2007-05-29,0.31,0.31,0.31,0.31,5000,1061.20115803804,1061.20115803804,1061.20115803804,1061.20115803804,1.46060903558158,0.0,1.0
2007-05-30,0.33,0.33,0.33,0.33,5200,1129.6657488792,1129.6657488792,1129.6657488792,1129.6657488792,1.51903339700485,0.0,1.0
2007-05-31,0.28,0.3,0.27,0.3,200000,958.504271776291,1026.96886261745,924.271976355709,1026.96886261745,58.4243614232635,0.0,1.0
2007-06-01,0.3,0.3,0.28,0.28,12000,1026.96886261745,1026.96886261745,958.504271776291,958.504271776291,3.50546168539583,0.0,1.0
2007-06-04,0.31,0.31,0.29,0.29,17600,1061.20115803804,1061.20115803804,992.736567196873,992.736567196873,5.14134380524717,0.0,1.0
2007-06-05,0.28,0.33,0.25,0.33,80000,958.504271776291,1129.6657488792,855.807385514545,1129.6657488792,23.3697445693054,0.0,1.0
2007-06-06,0.255,0.28,0.255,0.28,27000,872.923533224836,958.504271776291,872.923533224836,958.504271776291,7.88728879214058,0.0,1.0
2007-06-07,0.29,0.29,0.2798,0.28,33600,992.736567196873,992.736567196873,957.819625867879,958.504271776291,9.81529271910826,0.0,1.0
2007-06-08,0.3,0.3,0.28,0.28,40000,1026.96886261745,1026.96886261745,958.504271776291,958.504271776291,11.6848722846528,0.0,1.0
2007-06-11,0.31,0.31,0.29,0.29,40000,1061.20115803804,1061.20115803804,992.736567196873,992.736567196873,11.6848722846527,0.0,1.0
2007-06-12,0.3,0.32,0.3,0.32,13100,1026.96886261745,1095.43345345862,1026.96886261745,1095.43345345862,3.82679567322378,0.0,1.0
2007-06-13,0.31,0.31,0.3,0.3,7125,1061.20115803804,1061.20115803804,1026.96886261745,1026.96886261745,2.08136787570376,0.0,1.0
2007-06-14,0.31,0.31,0.31,0.31,5504,1061.20115803804,1061.20115803804,1061.20115803804,1061.20115803804,1.60783842636821,0.0,1.0
2007-06-15,0.3,0.31,0.295,0.31,40000,1026.96886261745,1061.20115803804,1009.85271490716,1061.20115803804,11.6848722846528,0.0,1.0
2007-06-18,0.3,0.32,0.3,0.31,40000,1026.96886261745,1095.43345345862,1026.96886261745,1061.20115803804,11.6848722846528,0.0,1.0
2007-06-19,0.2831,0.3,0.275,0.3,240000,969.116283356671,1026.96886261745,941.388124066,1026.96886261745,70.1092337079162,0.0,1.0
2007-06-20,0.29,0.3,0.283,0.29,80000,992.736567196873,1026.96886261745,968.773960402465,992.736567196873,23.3697445693054,0.0,1.0
2007-06-21,0.3,0.31,0.29,0.3,80000,1026.96886261745,1061.20115803804,992.736567196873,1026.96886261745,23.3697445693055,0.0,1.0
2007-06-22,0.3,0.305,0.3,0.3,17000,1026.96886261745,1044.08501032775,1026.96886261745,1026.96886261745,4.96607072097742,0.0,1.0
2007-06-25,0.3,0.3,0.3,0.3,1000,1026.96886261745,1026.96886261745,1026.96886261745,1026.96886261745,0.292121807116319,0.0,1.0
2007-06-26,0.29,0.31,0.29,0.31,7400,992.736567196873,1061.20115803804,992.736567196873,1061.20115803804,2.16170137266075,0.0,1.0
2007-06-27,0.28,0.2905,0.27,0.2905,37732,958.504271776291,994.448181967902,924.271976355709,994.448181967902,11.0223400261129,0.0,1.0
2007-06-28,0.27,0.29,0.27,0.29,40000,924.271976355709,992.736567196873,924.271976355709,992.736567196873,11.6848722846527,0.0,1.0
2007-06-29,0.265,0.29,0.265,0.265,26400,907.155828645418,992.736567196873,907.155828645418,907.155828645418,7.71201570787078,0.0,1.0
2007-07-02,0.27,0.28,0.265,0.28,160000,924.271976355709,958.504271776291,907.155828645418,958.504271776291,46.7394891386108,0.0,1.0
2007-07-03,0.27,0.275,0.265,0.27,160000,924.271976355709,941.388124066,907.155828645418,924.271976355709,46.7394891386108,0.0,1.0
2007-07-05,0.27,0.275,0.27,0.275,25230,924.271976355709,941.388124066,924.271976355709,941.388124066,7.37023319354469,0.0,1.0
2007-07-06,0.27,0.27,0.27,0.27,20026,924.271976355709,924.271976355709,924.271976355709,924.271976355709,5.85003130931138,0.0,1.0
2007-07-09,0.27,0.275,0.26,0.275,80000,924.271976355709,941.388124066,890.039680935127,941.388124066,23.3697445693054,0.0,1.0
2007-07-10,0.275,0.275,0.27,0.27,8550,941.388124066,941.388124066,924.271976355709,924.271976355709,2.49764145084451,0.0,1.0
2007-07-11,0.275,0.3,0.27,0.275,240000,941.388124066,1026.96886261745,924.271976355709,941.388124066,70.1092337079162,0.0,1.0
2007-07-12,0.31,0.31,0.27,0.27,160000,1061.20115803804,1061.20115803804,924.271976355709,924.271976355709,46.7394891386106,0.0,1.0
2007-07-13,0.31,0.33,0.3,0.3,120000,1061.20115803804,1129.6657488792,1026.96886261745,1026.96886261745,35.054616853958,0.0,1.0
2007-07-16,0.33,0.33,0.3,0.3,1100,1129.6657488792,1129.6657488792,1026.96886261745,1026.96886261745,0.321333987827949,0.0,1.0
2007-07-17,0.38,0.398,0.31,0.33,40000,1300.82722598211,1362.44535773916,1061.20115803804,1129.6657488792,11.6848722846527,0.0,1.0
2007-07-18,0.34,0.38,0.33,0.38,120000,1163.89804429978,1300.82722598211,1129.6657488792,1300.82722598211,35.0546168539582,0.0,1.0
2007-07-19,0.33,0.34,0.32,0.33,40000,1129.6657488792,1163.89804429978,1095.43345345862,1129.6657488792,11.6848722846527,0.0,1.0
2007-07-20,0.33,0.335,0.31,0.31,13200,1129.6657488792,1146.78189658949,1061.20115803804,1061.20115803804,3.85600785393539,0.0,1.0
2007-07-23,0.315,0.33,0.31,0.31,80000,1078.31730574833,1129.6657488792,1061.20115803804,1061.20115803804,23.3697445693053,0.0,1.0
2007-07-24,0.31,0.334,0.3,0.3,13150,1061.20115803804,1143.35866704743,1026.96886261745,1026.96886261745,3.84140176357956,0.0,1.0
2007-07-25,0.31,0.31,0.31,0.31,11500,1061.20115803804,1061.20115803804,1061.20115803804,1061.20115803804,3.35940078183764,0.0,1.0
2007-07-26,0.31,0.33,0.3,0.33,31970,1061.20115803804,1129.6657488792,1026.96886261745,1129.6657488792,9.33913417350864,0.0,1.0
2007-07-27,0.31,0.31,0.31,0.31,0,1061.20115803804,1061.20115803804,1061.20115803804,1061.20115803804,0,0.0,1.0
2007-07-30,0.3,0.315,0.3,0.3,40000,1026.96886261745,1078.31730574833,1026.96886261745,1026.96886261745,11.6848722846528,0.0,1.0
2007-07-31,0.3,0.32,0.29,0.31,80000,1026.96886261745,1095.43345345862,992.736567196873,1061.20115803804,23.3697445693055,0.0,1.0
2007-08-01,0.29,0.3,0.29,0.3,29675,992.736567196873,1026.96886261745,992.736567196873,1026.96886261745,8.66871462617672,0.0,1.0
2007-08-02,0.32,0.32,0.3,0.3,80000,1095.43345345862,1095.43345345862,1026.96886261745,1026.96886261745,23.3697445693054,0.0,1.0
2007-08-03,0.309,0.32,0.27,0.315,80000,1057.77792849598,1095.43345345862,924.271976355709,1078.31730574833,23.3697445693054,0.0,1.0
2007-08-06,0.31,0.32,0.28,0.28,40000,1061.20115803804,1095.43345345862,958.504271776291,958.504271776291,11.6848722846527,0.0,1.0
2007-08-07,0.32,0.32,0.27,0.27,23100,1095.43345345862,1095.43345345862,924.271976355709,924.271976355709,6.74801374438692,0.0,1.0
2007-08-08,0.31,0.315,0.27,0.31,38300,1061.20115803804,1078.31730574833,924.271976355709,1061.20115803804,11.1882652125549,0.0,1.0
2007-08-09,0.32,0.32,0.27,0.27,13700,1095.43345345862,1095.43345345862,924.271976355709,924.271976355709,4.00206875749354,0.0,1.0
2007-08-10,0.3,0.32,0.29,0.29,18800,1026.96886261745,1095.43345345862,992.736567196873,992.736567196873,5.49188997378679,0.0,1.0
2007-08-13,0.3,0.3,0.3,0.3,0,1026.96886261745,1026.96886261745,1026.96886261745,1026.96886261745,0,0.0,1.0
2007-08-14,0.295,0.319,0.282,0.315,120000,1009.85271490716,1092.01022391656,965.350730860407,1078.31730574833,35.0546168539582,0.0,1.0
2007-08-15,0.29,0.295,0.29,0.29,36000,992.736567196873,1009.85271490716,992.736567196873,992.736567196873,10.5163850561874,0.0,1.0
2007-08-16,0.29,0.29,0.26,0.28,160000,992.736567196873,992.736567196873,890.039680935127,958.504271776291,46.7394891386108,0.0,1.0
2007-08-17,0.29,0.29,0.285,0.285,80000,992.736567196873,992.736567196873,975.620419486582,975.620419486582,23.3697445693054,0.0,1.0
2007-08-20,0.29,0.29,0.29,0.29,21500,992.736567196873,992.736567196873,992.736567196873,992.736567196873,6.28061885300082,0.0,1.0
2007-08-21,0.29,0.29,0.29,0.29,0,992.736567196873,992.736567196873,992.736567196873,992.736567196873,0,0.0,1.0
2007-08-22,0.29,0.29,0.29,0.29,1500,992.736567196873,992.736567196873,992.736567196873,992.736567196873,0.438182710674476,0.0,1.0
2007-08-23,0.29,0.29,0.29,0.29,0,992.736567196873,992.736567196873,992.736567196873,992.736567196873,0,0.0,1.0
2007-08-24,0.29,0.29,0.27,0.29,17035,992.736567196873,992.736567196873,924.271976355709,992.736567196873,4.97629498422647,0.0,1.0
2007-08-27,0.27,0.3,0.27,0.27,26100,924.271976355709,1026.96886261745,924.271976355709,924.271976355709,7.62437916573589,0.0,1.0
2007-08-28,0.28,0.28,0.27,0.27,18240,958.504271776291,958.504271776291,924.271976355709,924.271976355709,5.32830176180163,0.0,1.0
2007-08-29,0.28,0.28,0.27,0.28,3130,958.504271776291,958.504271776291,924.271976355709,958.504271776291,0.914341256274074,0.0,1.0
2007-08-30,0.27,0.28,0.27,0.28,14700,924.271976355709,958.504271776291,924.271976355709,958.504271776291,4.29419056460987,0.0,1.0
2007-08-31,0.27,0.27,0.27,0.27,3500,924.271976355709,924.271976355709,924.271976355709,924.271976355709,1.02242632490711,0.0,1.0
2007-09-04,0.27,0.275,0.27,0.27,40000,924.271976355709,941.388124066,924.271976355709,924.271976355709,11.6848722846527,0.0,1.0
2007-09-05,0.27,0.27,0.27,0.27,7804,924.271976355709,924.271976355709,924.271976355709,924.271976355709,2.27971858273574,0.0,1.0
2007-09-06,0.27,0.275,0.27,0.275,3000,924.271976355709,941.388124066,924.271976355709,941.388124066,0.876365421348953,0.0,1.0
2007-09-07,0.27,0.27,0.27,0.27,200,924.271976355709,924.271976355709,924.271976355709,924.271976355709,0.0584243614232635,0.0,1.0
2007-09-10,0.27,0.275,0.269,0.27,40000,924.271976355709,941.388124066,920.848746813651,924.271976355709,11.6848722846527,0.0,1.0
2007-09-11,0.269,0.27,0.269,0.27,17500,920.848746813651,924.271976355709,920.848746813651,924.271976355709,5.11213162453556,0.0,1.0
2007-09-12,0.275,0.28,0.275,0.28,800,941.388124066,958.504271776291,941.388124066,958.504271776291,0.233697445693054,0.0,1.0
2007-09-13,0.251,0.27,0.251,0.261,17000,859.230615056603,924.271976355709,859.230615056603,893.462910477185,4.9660707209774,0.0,1.0
2007-09-14,0.25,0.279,0.25,0.279,9600,855.807385514545,955.081042234233,855.807385514545,955.081042234233,2.80436934831665,0.0,1.0
2007-09-17,0.29,0.295,0.26,0.295,40000,992.736567196873,1009.85271490716,890.039680935127,1009.85271490716,11.6848722846527,0.0,1.0
2007-09-18,0.29,0.29,0.29,0.29,8500,992.736567196873,992.736567196873,992.736567196873,992.736567196873,2.4830353604887,0.0,1.0
2007-09-19,0.27,0.27,0.27,0.27,29100,924.271976355709,924.271976355709,924.271976355709,924.271976355709,8.50074458708484,0.0,1.0
2007-09-20,0.27,0.27,0.26,0.27,30300,924.271976355709,924.271976355709,890.039680935127,924.271976355709,8.85129075562442,0.0,1.0
2007-09-21,0.25,0.27,0.25,0.251,80000,855.807385514545,924.271976355709,855.807385514545,859.230615056603,23.3697445693054,0.0,1.0
2007-09-24,0.25,0.25,0.25,0.25,2000,855.807385514545,855.807385514545,855.807385514545,855.807385514545,0.584243614232635,0.0,1.0
2007-09-25,0.25,0.26,0.25,0.255,8450,855.807385514545,890.039680935127,855.807385514545,872.923533224836,2.46842927013288,0.0,1.0
2007-09-26,0.25,0.25,0.22,0.25,40000,855.807385514545,855.807385514545,753.1104992528,855.807385514545,11.6848722846527,0.0,1.0
2007-09-27,0.25,0.25,0.23,0.25,40000,855.807385514545,855.807385514545,787.342794673382,855.807385514545,11.6848722846527,0.0,1.0
2007-09-28,0.25,0.26,0.25,0.26,10200,855.807385514545,890.039680935127,855.807385514545,890.039680935127,2.97964243258644,0.0,1.0
2007-10-01,0.25,0.25,0.25,0.25,22825,855.807385514545,855.807385514545,855.807385514545,855.807385514545,6.66768024742995,0.0,1.0
2007-10-02,0.2845,0.29,0.24,0.24,40000,973.908804715552,992.736567196873,821.575090093963,821.575090093963,11.6848722846527,0.0,1.0
2007-10-03,0.275,0.29,0.251,0.251,40000,941.388124066,992.736567196873,859.230615056603,859.230615056603,11.6848722846527,0.0,1.0
2007-10-04,0.275,0.275,0.275,0.275,0,941.388124066,941.388124066,941.388124066,941.388124066,0,0.0,1.0
2007-10-05,0.255,0.29,0.255,0.29,80000,872.923533224836,992.736567196873,872.923533224836,992.736567196873,23.3697445693054,0.0,1.0
2007-10-08,0.255,0.285,0.255,0.285,12735,872.923533224836,975.620419486582,872.923533224836,975.620419486582,3.72017121362631,0.0,1.0
2007-10-09,0.33,0.35,0.28,0.285,360000,1129.6657488792,1198.13033972036,958.504271776291,975.620419486582,105.163850561874,0.0,1.0
2007-10-10,0.32,0.35,0.32,0.35,40000,1095.43345345862,1198.13033972036,1095.43345345862,1198.13033972036,11.6848722846527,0.0,1.0
2007-10-11,0.32,0.33,0.281,0.281,20410,1095.43345345862,1129.6657488792,961.927501318349,961.927501318349,5.96220608324403,0.0,1.0
2007-10-12,0.295,0.33,0.295,0.32,21500,1009.85271490716,1129.6657488792,1009.85271490716,1095.43345345862,6.28061885300085,0.0,1.0
2007-10-15,0.295,0.295,0.295,0.295,0,1009.85271490716,1009.85271490716,1009.85271490716,1009.85271490716,0,0.0,1.0
2007-10-16,0.32,0.32,0.32,0.32,568,1095.43345345862,1095.43345345862,1095.43345345862,1095.43345345862,0.165925186442068,0.0,1.0
2007-10-17,0.28,0.31,0.28,0.31,28434,958.504271776291,1061.20115803804,958.504271776291,1061.20115803804,8.30619146354537,0.0,1.0
2007-10-18,0.28,0.28,0.28,0.28,2300,958.504271776291,958.504271776291,958.504271776291,958.504271776291,0.67188015636753,0.0,1.0
2007-10-19,0.261,0.281,0.261,0.281,40000,893.462910477185,961.927501318349,893.462910477185,961.927501318349,11.6848722846527,0.0,1.0
2007-10-22,0.27,0.27,0.261,0.261,12300,924.271976355709,924.271976355709,893.462910477185,893.462910477185,3.59309822753071,0.0,1.0
2007-10-23,0.27,0.28,0.27,0.27,38000,924.271976355709,958.504271776291,924.271976355709,924.271976355709,11.1006286704201,0.0,1.0
2007-10-24,0.27,0.27,0.27,0.27,6000,924.271976355709,924.271976355709,924.271976355709,924.271976355709,1.75273084269791,0.0,1.0
2007-10-25,0.275,0.275,0.27,0.27,25000,941.388124066,941.388124066,924.271976355709,924.271976355709,7.30304517790794,0.0,1.0
2007-10-26,0.28,0.29,0.28,0.29,160000,958.504271776291,992.736567196873,958.504271776291,992.736567196873,46.7394891386108,0.0,1.0
2007-10-29,0.265,0.28,0.265,0.28,40000,907.155828645418,958.504271776291,907.155828645418,958.504271776291,11.6848722846527,0.0,1.0
2007-10-30,0.275,0.285,0.275,0.275,21000,941.388124066,975.620419486582,941.388124066,941.388124066,6.13455794944267,0.0,1.0
2007-10-31,0.285,0.285,0.28,0.285,30067,975.620419486582,975.620419486582,958.504271776291,975.620419486582,8.78322637456632,0.0,1.0
2007-11-01,0.29,0.29,0.28,0.285,40000,992.736567196873,992.736567196873,958.504271776291,975.620419486582,11.6848722846527,0.0,1.0
2007-11-02,0.28,0.3,0.28,0.3,9515,958.504271776291,1026.96886261745,958.504271776291,1026.96886261745,2.77953899471176,0.0,1.0
2007-11-05,0.26,0.27,0.26,0.27,8061,890.039680935127,924.271976355709,890.039680935127,924.271976355709,2.35479388716464,0.0,1.0
2007-11-06,0.28,0.298,0.27,0.28,80000,958.504271776291,1020.12240353334,924.271976355709,958.504271776291,23.3697445693054,0.0,1.0
2007-11-07,0.28,0.28,0.25,0.25,5200,958.504271776291,958.504271776291,855.807385514545,855.807385514545,1.51903339700485,0.0,1.0
2007-11-08,0.28,0.28,0.26,0.28,40000,958.504271776291,958.504271776291,890.039680935127,958.504271776291,11.6848722846527,0.0,1.0
2007-11-09,0.28,0.28,0.245,0.26,80000,958.504271776291,958.504271776291,838.691237804254,890.039680935127,23.3697445693054,0.0,1.0
2007-11-12,0.245,0.28,0.24,0.28,200000,838.691237804254,958.504271776291,821.575090093963,958.504271776291,58.4243614232635,0.0,1.0
2007-11-13,0.235,0.24,0.2275,0.24,440000,804.458942383673,821.575090093963,778.784720818236,821.575090093963,128.53359513118,0.0,1.0
2007-11-14,0.28,0.28,0.24,0.24,160000,958.504271776291,958.504271776291,821.575090093963,821.575090093963,46.7394891386108,0.0,1.0
2007-11-15,0.27,0.31,0.27,0.29,760000,924.271976355709,1061.20115803804,924.271976355709,992.736567196873,222.012573408401,0.0,1.0
2007-11-16,0.27,0.29,0.265,0.28,200000,924.271976355709,992.736567196873,907.155828645418,958.504271776291,58.4243614232635,0.0,1.0
2007-11-19,0.27,0.29,0.24,0.251,40000,924.271976355709,992.736567196873,821.575090093963,859.230615056603,11.6848722846527,0.0,1.0
2007-11-20,0.251,0.28,0.251,0.27,120000,859.230615056603,958.504271776291,859.230615056603,924.271976355709,35.0546168539581,0.0,1.0
2007-11-21,0.251,0.28,0.251,0.251,40000,859.230615056603,958.504271776291,859.230615056603,859.230615056603,11.6848722846527,0.0,1.0
2007-11-23,0.27,0.27,0.24,0.24,14800,924.271976355709,924.271976355709,821.575090093963,821.575090093963,4.3234027453215,0.0,1.0
2007-11-26,0.24,0.27,0.23,0.27,80000,821.575090093963,924.271976355709,787.342794673382,924.271976355709,23.3697445693054,0.0,1.0
2007-11-27,0.24,0.25,0.24,0.25,14000,821.575090093963,855.807385514545,821.575090093963,855.807385514545,4.08970529962845,0.0,1.0
2007-11-28,0.24,0.24,0.24,0.24,13500,821.575090093963,821.575090093963,821.575090093963,821.575090093963,3.94364439607029,0.0,1.0
2007-11-29,0.255,0.255,0.23,0.25,120000,872.923533224836,872.923533224836,787.342794673382,855.807385514545,35.0546168539581,0.0,1.0
2007-11-30,0.25,0.255,0.25,0.255,40000,855.807385514545,872.923533224836,855.807385514545,872.923533224836,11.6848722846527,0.0,1.0
2007-12-03,0.25,0.255,0.245,0.255,80000,855.807385514545,872.923533224836,838.691237804254,872.923533224836,23.3697445693054,0.0,1.0
2007-12-04,0.245,0.255,0.24,0.255,35000,838.691237804254,872.923533224836,821.575090093963,872.923533224836,10.2242632490711,0.0,1.0
2007-12-05,0.245,0.255,0.235,0.245,80000,838.691237804254,872.923533224836,804.458942383673,838.691237804254,23.3697445693054,0.0,1.0
2007-12-06,0.24,0.25,0.235,0.235,80000,821.575090093963,855.807385514545,804.458942383673,804.458942383673,23.3697445693054,0.0,1.0
2007-12-07,0.23,0.25,0.23,0.235,200000,787.342794673382,855.807385514545,787.342794673382,804.458942383673,58.4243614232635,0.0,1.0
2007-12-10,0.24,0.26,0.225,0.25,40000,821.575090093963,890.039680935127,770.226646963091,855.807385514545,11.6848722846527,0.0,1.0
2007-12-11,0.24,0.26,0.24,0.26,23000,821.575090093963,890.039680935127,821.575090093963,890.039680935127,6.71880156367531,0.0,1.0
2007-12-12,0.24,0.25,0.24,0.25,40000,821.575090093963,855.807385514545,821.575090093963,855.807385514545,11.6848722846527,0.0,1.0
2007-12-13,0.24,0.25,0.24,0.25,3000,821.575090093963,855.807385514545,821.575090093963,855.807385514545,0.876365421348953,0.0,1.0
2007-12-14,0.24,0.24,0.24,0.24,0,821.575090093963,821.575090093963,821.575090093963,821.575090093963,0,0.0,1.0
2007-12-17,0.24,0.25,0.225,0.23,40000,821.575090093963,855.807385514545,770.226646963091,787.342794673382,11.6848722846527,0.0,1.0
2007-12-18,0.25,0.255,0.24,0.25,160000,855.807385514545,872.923533224836,821.575090093963,855.807385514545,46.7394891386108,0.0,1.0
2007-12-19,0.24,0.25,0.22,0.22,33767,821.575090093963,855.807385514545,753.1104992528,753.1104992528,9.8640770608967,0.0,1.0
2007-12-20,0.24,0.25,0.24,0.25,40000,821.575090093963,855.807385514545,821.575090093963,855.807385514545,11.6848722846527,0.0,1.0
2007-12-21,0.245,0.25,0.245,0.25,21500,838.691237804254,855.807385514545,838.691237804254,855.807385514545,6.28061885300083,0.0,1.0
2007-12-24,0.25,0.25,0.25,0.25,0,855.807385514545,855.807385514545,855.807385514545,855.807385514545,0,0.0,1.0
2007-12-26,0.225,0.25,0.225,0.245,40000,770.226646963091,855.807385514545,770.226646963091,838.691237804254,11.6848722846527,0.0,1.0
2007-12-27,0.25,0.25,0.23,0.23,40000,855.807385514545,855.807385514545,787.342794673382,787.342794673382,11.6848722846527,0.0,1.0
2007-12-28,0.23,0.25,0.23,0.25,12100,787.342794673382,855.807385514545,787.342794673382,855.807385514545,3.53467386610744,0.0,1.0
2007-12-31,0.235,0.25,0.22,0.25,35620,804.458942383673,855.807385514545,753.1104992528,855.807385514545,10.4053787694832,0.0,1.0
2008-01-02,0.225,0.24,0.22,0.24,9400,770.226646963091,821.575090093963,753.1104992528,821.575090093963,2.74594498689338,0.0,1.0
2008-01-03,0.25,0.26,0.225,0.255,40000,855.807385514545,890.039680935127,770.226646963091,872.923533224836,11.6848722846527,0.0,1.0
2008-01-04,0.25,0.25,0.22,0.24,320000,855.807385514545,855.807385514545,753.1104992528,821.575090093963,93.4789782772216,0.0,1.0
2008-01-07,0.25,0.26,0.22,0.26,28961,855.807385514545,890.039680935127,753.1104992528,890.039680935127,8.46013965589568,0.0,1.0
2008-01-08,0.25,0.25,0.23,0.23,16800,855.807385514545,855.807385514545,787.342794673382,787.342794673382,4.90764635955414,0.0,1.0
2008-01-09,0.24,0.25,0.23,0.23,40000,821.575090093963,855.807385514545,787.342794673382,787.342794673382,11.6848722846527,0.0,1.0
2008-01-10,0.24,0.25,0.24,0.24,20200,821.575090093963,855.807385514545,821.575090093963,821.575090093963,5.90086050374962,0.0,1.0
2008-01-11,0.24,0.24,0.24,0.24,5000,821.575090093963,821.575090093963,821.575090093963,821.575090093963,1.46060903558159,0.0,1.0
2008-01-14,0.24,0.25,0.24,0.25,34800,821.575090093963,855.807385514545,821.575090093963,855.807385514545,10.1658388876479,0.0,1.0
2008-01-15,0.216,0.24,0.216,0.23,80000,739.417581084567,821.575090093963,739.417581084567,787.342794673382,23.3697445693054,0.0,1.0
2008-01-16,0.24,0.24,0.215,0.215,5468,821.575090093963,821.575090093963,735.994351542509,735.994351542509,1.59732204131203,0.0,1.0
2008-01-17,0.24,0.24,0.24,0.24,0,821.575090093963,821.575090093963,821.575090093963,821.575090093963,0,0.0,1.0
2008-01-18,0.24,0.24,0.22,0.24,40000,821.575090093963,821.575090093963,753.1104992528,821.575090093963,11.6848722846527,0.0,1.0
2008-01-22,0.216,0.235,0.216,0.235,7052,739.417581084567,804.458942383673,739.417581084567,804.458942383673,2.06004298378427,0.0,1.0
2008-01-23,0.23,0.23,0.217,0.217,7500,787.342794673382,787.342794673382,742.840810626625,742.840810626625,2.19091355337238,0.0,1.0
2008-01-24,0.217,0.23,0.217,0.23,23700,742.840810626625,787.342794673382,742.840810626625,787.342794673382,6.92328682865673,0.0,1.0
2008-01-25,0.217,0.217,0.217,0.217,4552,742.840810626625,742.840810626625,742.840810626625,742.840810626625,1.32973846599348,0.0,1.0
2008-01-28,0.23,0.235,0.22,0.235,120000,787.342794673382,804.458942383673,753.1104992528,804.458942383673,35.0546168539581,0.0,1.0
2008-01-29,0.22,0.235,0.2,0.235,80000,753.1104992528,804.458942383673,684.645908411636,804.458942383673,23.3697445693054,0.0,1.0
2008-01-30,0.22,0.22,0.22,0.22,20800,753.1104992528,753.1104992528,753.1104992528,753.1104992528,6.0761335880194,0.0,1.0
2008-01-31,0.23,0.23,0.205,0.205,25200,787.342794673382,787.342794673382,701.762056121927,701.762056121927,7.3614695393312,0.0,1.0
2008-02-01,0.26,0.26,0.2295,0.2295,40000,890.039680935127,890.039680935127,785.631179902353,785.631179902353,11.6848722846527,0.0,1.0
2008-02-04,0.27,0.27,0.25,0.26,40000,924.271976355709,924.271976355709,855.807385514545,890.039680935127,11.6848722846527,0.0,1.0
2008-02-05,0.26,0.27,0.25,0.27,160000,890.039680935127,924.271976355709,855.807385514545,924.271976355709,46.7394891386108,0.0,1.0
2008-02-06,0.23,0.24,0.23,0.24,40000,787.342794673382,821.575090093963,787.342794673382,821.575090093963,11.6848722846527,0.0,1.0
2008-02-07,0.23,0.26,0.23,0.26,240000,787.342794673382,890.039680935127,787.342794673382,890.039680935127,70.1092337079162,0.0,1.0
2008-02-08,0.23,0.23,0.23,0.23,100,787.342794673382,787.342794673382,787.342794673382,787.342794673382,0.0292121807116317,0.0,1.0
2008-02-11,0.245,0.26,0.23,0.231,40000,838.691237804254,890.039680935127,787.342794673382,790.76602421544,11.6848722846527,0.0,1.0
2008-02-12,0.25,0.25,0.25,0.25,5000,855.807385514545,855.807385514545,855.807385514545,855.807385514545,1.46060903558159,0.0,1.0
2008-02-13,0.24,0.25,0.24,0.25,11000,821.575090093963,855.807385514545,821.575090093963,855.807385514545,3.21333987827949,0.0,1.0
2008-02-14,0.24,0.24,0.235,0.235,5100,821.575090093963,821.575090093963,804.458942383673,804.458942383673,1.48982121629322,0.0,1.0
2008-02-15,0.24,0.24,0.24,0.24,10100,821.575090093963,821.575090093963,821.575090093963,821.575090093963,2.95043025187481,0.0,1.0
2008-02-19,0.24,0.255,0.23,0.235,120000,821.575090093963,872.923533224836,787.342794673382,804.458942383673,35.0546168539581,0.0,1.0
2008-02-20,0.245,0.245,0.227,0.245,17000,838.691237804254,838.691237804254,777.073106047207,838.691237804254,4.9660707209774,0.0,1.0
2008-02-21,0.245,0.245,0.245,0.245,11000,838.691237804254,838.691237804254,838.691237804254,838.691237804254,3.21333987827949,0.0,1.0
2008-02-22,0.23,0.23,0.221,0.221,10000,787.342794673382,787.342794673382,756.533728794858,756.533728794858,2.92121807116317,0.0,1.0
2008-02-25,0.23,0.23,0.23,0.23,200,787.342794673382,787.342794673382,787.342794673382,787.342794673382,0.0584243614232635,0.0,1.0
2008-02-26,0.23,0.245,0.23,0.23,18500,787.342794673382,838.691237804254,787.342794673382,787.342794673382,5.40425343165187,0.0,1.0
2008-02-27,0.22,0.23,0.22,0.225,40000,753.1104992528,787.342794673382,753.1104992528,770.226646963091,11.6848722846527,0.0,1.0
2008-02-28,0.22,0.24,0.22,0.24,8466,753.1104992528,821.575090093963,753.1104992528,821.575090093963,2.47310321904674,0.0,1.0
2008-02-29,0.22,0.22,0.21,0.21,80000,753.1104992528,753.1104992528,718.878203832218,718.878203832218,23.3697445693054,0.0,1.0
2008-03-03,0.21,0.22,0.21,0.21,40000,718.878203832218,753.1104992528,718.878203832218,718.878203832218,11.6848722846527,0.0,1.0
2008-03-04,0.214,0.215,0.207,0.215,240000,732.571122000451,735.994351542509,708.608515206044,735.994351542509,70.1092337079162,0.0,1.0
2008-03-05,0.215,0.215,0.214,0.214,19533,735.994351542509,735.994351542509,732.571122000451,732.571122000451,5.70601525840303,0.0,1.0
2008-03-06,0.215,0.215,0.215,0.215,10000,735.994351542509,735.994351542509,735.994351542509,735.994351542509,2.92121807116318,0.0,1.0
2008-03-07,0.215,0.22,0.215,0.215,23437,735.994351542509,753.1104992528,735.994351542509,735.994351542509,6.84645879338513,0.0,1.0
2008-03-10,0.22,0.22,0.22,0.22,0,753.1104992528,753.1104992528,753.1104992528,753.1104992528,0,0.0,1.0
2008-03-11,0.21,0.22,0.21,0.22,40000,718.878203832218,753.1104992528,718.878203832218,753.1104992528,11.6848722846527,0.0,1.0
2008-03-12,0.215,0.215,0.21,0.21,120000,735.994351542509,735.994351542509,718.878203832218,718.878203832218,35.0546168539581,0.0,1.0
2008-03-13,0.195,0.215,0.19,0.215,560000,667.529760701345,735.994351542509,650.413612991054,735.994351542509,163.588211985138,0.0,1.0
2008-03-14,0.21,0.22,0.19,0.195,120000,718.878203832218,753.1104992528,650.413612991054,667.529760701345,35.0546168539581,0.0,1.0
2008-03-17,0.209,0.21,0.19,0.19,40000,715.45497429016,718.878203832218,650.413612991054,650.413612991054,11.6848722846527,0.0,1.0
2008-03-18,0.209,0.209,0.209,0.209,2000,715.45497429016,715.45497429016,715.45497429016,715.45497429016,0.584243614232635,0.0,1.0
2008-03-19,0.2,0.207,0.19,0.207,200000,684.645908411636,708.608515206044,650.413612991054,708.608515206044,58.4243614232635,0.0,1.0
2008-03-20,0.2,0.2,0.2,0.2,0,684.645908411636,684.645908411636,684.645908411636,684.645908411636,0,0.0,1.0
2008-03-24,0.21,0.21,0.21,0.21,500,718.878203832218,718.878203832218,718.878203832218,718.878203832218,0.146060903558159,0.0,1.0
2008-03-25,0.2,0.21,0.19,0.19,40000,684.645908411636,718.878203832218,650.413612991054,650.413612991054,11.6848722846527,0.0,1.0
2008-03-26,0.21,0.21,0.2,0.21,280000,718.878203832218,718.878203832218,684.645908411636,718.878203832218,81.7941059925689,0.0,1.0
2008-03-27,0.21,0.21,0.21,0.21,3100,718.878203832218,718.878203832218,718.878203832218,718.878203832218,0.905577602060584,0.0,1.0
2008-03-28,0.21,0.22,0.19,0.215,120000,718.878203832218,753.1104992528,650.413612991054,735.994351542509,35.0546168539581,0.0,1.0
2008-03-31,0.2,0.21,0.18,0.19,40000,684.645908411636,718.878203832218,616.181317570473,650.413612991054,11.6848722846527,0.0,1.0
2008-04-01,0.2,0.2,0.2,0.2,35600,684.645908411636,684.645908411636,684.645908411636,684.645908411636,10.3995363333409,0.0,1.0
2008-04-02,0.22,0.22,0.19,0.216,160000,753.1104992528,753.1104992528,650.413612991054,739.417581084567,46.7394891386108,0.0,1.0
2008-04-03,0.23,0.23,0.2,0.22,80000,787.342794673382,787.342794673382,684.645908411636,753.1104992528,23.3697445693054,0.0,1.0
2008-04-04,0.24,0.24,0.229,0.229,80000,821.575090093963,821.575090093963,783.919565131324,783.919565131324,23.3697445693054,0.0,1.0
2008-04-07,0.23,0.26,0.23,0.253,200000,787.342794673382,890.039680935127,787.342794673382,866.07707414072,58.4243614232635,0.0,1.0
2008-04-08,0.2,0.26,0.181,0.2565,160000,684.645908411636,890.039680935127,619.604547112531,878.058377537924,46.7394891386108,0.0,1.0
2008-04-09,0.21,0.23,0.2,0.21,200000,718.878203832218,787.342794673382,684.645908411636,718.878203832218,58.4243614232635,0.0,1.0
2008-04-10,0.22,0.225,0.191,0.191,34332,753.1104992528,770.226646963091,653.836842533113,653.836842533113,10.0291258819174,0.0,1.0
2008-04-11,0.225,0.229,0.2,0.225,240000,770.226646963091,783.919565131324,684.645908411636,770.226646963091,70.1092337079162,0.0,1.0
2008-04-14,0.23,0.23,0.21,0.225,200000,787.342794673382,787.342794673382,718.878203832218,770.226646963091,58.4243614232635,0.0,1.0
2008-04-15,0.27,0.27,0.22,0.24,480000,924.271976355709,924.271976355709,753.1104992528,821.575090093963,140.218467415832,0.0,1.0
2008-04-16,0.235,0.28,0.225,0.24,280000,804.458942383673,958.504271776291,770.226646963091,821.575090093963,81.7941059925689,0.0,1.0
2008-04-17,0.24,0.24,0.21,0.235,160000,821.575090093963,821.575090093963,718.878203832218,804.458942383673,46.7394891386108,0.0,1.0
2008-04-18,0.24,0.24,0.22,0.23,40000,821.575090093963,821.575090093963,753.1104992528,787.342794673382,11.6848722846527,0.0,1.0
2008-04-21,0.24,0.24,0.215,0.225,40000,821.575090093963,821.575090093963,735.994351542509,770.226646963091,11.6848722846527,0.0,1.0
2008-04-22,0.23,0.23,0.19,0.215,200000,787.342794673382,787.342794673382,650.413612991054,735.994351542509,58.4243614232635,0.0,1.0
2008-04-23,0.23,0.23,0.22,0.22,8000,787.342794673382,787.342794673382,753.1104992528,753.1104992528,2.33697445693054,0.0,1.0
2008-04-24,0.23,0.23,0.215,0.22,35600,787.342794673382,787.342794673382,735.994351542509,753.1104992528,10.3995363333409,0.0,1.0
2008-04-25,0.23,0.23,0.21,0.21,40000,787.342794673382,787.342794673382,718.878203832218,718.878203832218,11.6848722846527,0.0,1.0
2008-04-28,0.22,0.22,0.22,0.22,4575,753.1104992528,753.1104992528,753.1104992528,753.1104992528,1.33645726755715,0.0,1.0
2008-04-29,0.23,0.23,0.21,0.23,28650,787.342794673382,787.342794673382,718.878203832218,787.342794673382,8.3692897738825,0.0,1.0
2008-04-30,0.23,0.249,0.23,0.23,80000,787.342794673382,852.384155972487,787.342794673382,787.342794673382,23.3697445693054,0.0,1.0
2008-05-01,0.23,0.245,0.23,0.23,7402,787.342794673382,838.691237804254,787.342794673382,787.342794673382,2.16228561627498,0.0,1.0
2008-05-02,0.23,0.23,0.23,0.23,22445,787.342794673382,787.342794673382,787.342794673382,787.342794673382,6.55667396072575,0.0,1.0
2008-05-05,0.23,0.23,0.23,0.23,0,787.342794673382,787.342794673382,787.342794673382,787.342794673382,0,0.0,1.0
2008-05-06,0.235,0.235,0.23,0.23,9253,804.458942383673,804.458942383673,787.342794673382,787.342794673382,2.70300308124728,0.0,1.0
2008-05-07,0.234,0.24,0.234,0.24,16504,801.035712841614,821.575090093963,801.035712841614,821.575090093963,4.82117830464771,0.0,1.0
2008-05-08,0.234,0.234,0.234,0.234,1250,801.035712841614,801.035712841614,801.035712841614,801.035712841614,0.365152258895397,0.0,1.0
2008-05-09,0.235,0.235,0.215,0.22,38600,804.458942383673,804.458942383673,735.994351542509,753.1104992528,11.2759017546898,0.0,1.0
2008-05-12,0.215,0.22,0.215,0.22,22000,735.994351542509,753.1104992528,735.994351542509,753.1104992528,6.42667975655899,0.0,1.0
2008-05-13,0.215,0.22,0.21,0.211,80000,735.994351542509,753.1104992528,718.878203832218,722.301433374276,23.3697445693054,0.0,1.0
2008-05-14,0.21,0.21,0.206,0.206,40000,718.878203832218,718.878203832218,705.185285663985,705.185285663985,11.6848722846527,0.0,1.0
2008-05-15,0.215,0.215,0.201,0.21,40000,735.994351542509,735.994351542509,688.069137953695,718.878203832218,11.6848722846527,0.0,1.0
2008-05-16,0.22,0.22,0.22,0.22,13500,753.1104992528,753.1104992528,753.1104992528,753.1104992528,3.94364439607029,0.0,1.0
2008-05-19,0.21,0.22,0.21,0.22,43820,718.878203832218,753.1104992528,718.878203832218,753.1104992528,12.800777587837,0.0,1.0
2008-05-20,0.215,0.225,0.21,0.22,120000,735.994351542509,770.226646963091,718.878203832218,753.1104992528,35.0546168539581,0.0,1.0
2008-05-21,0.21,0.215,0.2,0.201,80000,718.878203832218,735.994351542509,684.645908411636,688.069137953695,23.3697445693054,0.0,1.0
2008-05-22,0.19,0.21,0.19,0.21,31187,650.413612991054,718.878203832218,650.413612991054,718.878203832218,9.1104027985366,0.0,1.0
2008-05-23,0.21,0.21,0.2,0.2,40000,718.878203832218,718.878203832218,684.645908411636,684.645908411636,11.6848722846527,0.0,1.0
2008-05-27,0.2,0.2,0.2,0.2,13004,684.645908411636,684.645908411636,684.645908411636,684.645908411636,3.79875197974059,0.0,1.0
2008-05-28,0.205,0.205,0.205,0.205,16225,701.762056121927,701.762056121927,701.762056121927,701.762056121927,4.73967632046225,0.0,1.0
2008-05-29,0.215,0.215,0.21,0.21,35218,735.994351542509,735.994351542509,718.878203832218,718.878203832218,10.2879458030225,0.0,1.0
2008-05-30,0.2,0.215,0.2,0.215,40000,684.645908411636,735.994351542509,684.645908411636,735.994351542509,11.6848722846527,0.0,1.0
2008-06-02,0.2,0.215,0.2,0.215,27432,684.645908411636,735.994351542509,684.645908411636,735.994351542509,8.01348541281483,0.0,1.0
2008-06-03,0.2,0.2,0.2,0.2,4500,684.645908411636,684.645908411636,684.645908411636,684.645908411636,1.31454813202343,0.0,1.0
2008-06-04,0.215,0.215,0.215,0.215,0,735.994351542509,735.994351542509,735.994351542509,735.994351542509,0,0.0,1.0
2008-06-05,0.2,0.215,0.2,0.215,8600,684.645908411636,735.994351542509,684.645908411636,735.994351542509,2.51224754120033,0.0,1.0
2008-06-06,0.19,0.21,0.19,0.21,3200,650.413612991054,718.878203832218,650.413612991054,718.878203832218,0.934789782772217,0.0,1.0
2008-06-09,0.19,0.2,0.19,0.2,15143,650.413612991054,684.645908411636,650.413612991054,684.645908411636,4.4236005251624,0.0,1.0
2008-06-10,0.19,0.19,0.19,0.19,32457,650.413612991054,650.413612991054,650.413612991054,650.413612991054,9.48139749357432,0.0,1.0
2008-06-11,0.19,0.2,0.1875,0.1875,11020,650.413612991054,684.645908411636,641.855539135909,641.855539135909,3.21918231442182,0.0,1.0
2008-06-12,0.183,0.19,0.183,0.1875,40000,626.451006196647,650.413612991054,626.451006196647,641.855539135909,11.6848722846527,0.0,1.0
2008-06-13,0.183,0.183,0.183,0.183,8000,626.451006196647,626.451006196647,626.451006196647,626.451006196647,2.33697445693054,0.0,1.0
2008-06-16,0.21,0.21,0.2,0.2,22900,718.878203832218,718.878203832218,684.645908411636,684.645908411636,6.68958938296367,0.0,1.0
2008-06-17,0.2,0.21,0.183,0.21,35900,684.645908411636,718.878203832218,626.451006196647,718.878203832218,10.4871728754758,0.0,1.0
2008-06-18,0.2,0.205,0.19,0.2,13100,684.645908411636,701.762056121927,650.413612991054,684.645908411636,3.82679567322376,0.0,1.0
2008-06-19,0.2,0.2,0.2,0.2,0,684.645908411636,684.645908411636,684.645908411636,684.645908411636,0,0.0,1.0
2008-06-20,0.2,0.205,0.18,0.18,40000,684.645908411636,701.762056121927,616.181317570473,616.181317570473,11.6848722846527,0.0,1.0
2008-06-23,0.2,0.2,0.18,0.19,20200,684.645908411636,684.645908411636,616.181317570473,650.413612991054,5.90086050374962,0.0,1.0
2008-06-24,0.18,0.19,0.15,0.176,40000,616.181317570473,650.413612991054,513.484431308727,602.48839940224,11.6848722846527,0.0,1.0
2008-06-25,0.175,0.19,0.157,0.17,160000,599.065169860182,650.413612991054,537.447038103134,581.949022149891,46.7394891386108,0.0,1.0
2008-06-26,0.17,0.18,0.165,0.165,29000,581.949022149891,616.181317570473,564.8328744396,564.8328744396,8.47153240637321,0.0,1.0
2008-06-27,0.17,0.175,0.165,0.165,26300,581.949022149891,599.065169860182,564.8328744396,564.8328744396,7.68280352715915,0.0,1.0
2008-06-30,0.17,0.175,0.165,0.165,40000,581.949022149891,599.065169860182,564.8328744396,564.8328744396,11.6848722846527,0.0,1.0
2008-07-01,0.16,0.165,0.15,0.165,40000,547.716726729309,564.8328744396,513.484431308727,564.8328744396,11.6848722846527,0.0,1.0
2008-07-02,0.125,0.17,0.125,0.17,80000,427.903692757273,581.949022149891,427.903692757273,581.949022149891,23.3697445693054,0.0,1.0
2008-07-03,0.165,0.17,0.13,0.13,120000,564.8328744396,581.949022149891,445.019840467564,445.019840467564,35.0546168539581,0.0,1.0
2008-07-07,0.13,0.15,0.11,0.13,13102,445.019840467564,513.484431308727,376.5552496264,445.019840467564,3.82737991683799,0.0,1.0
2008-07-08,0.135,0.164,0.135,0.164,40000,462.135988177855,561.409644897542,462.135988177855,561.409644897542,11.6848722846527,0.0,1.0
2008-07-09,0.135,0.135,0.135,0.135,0,462.135988177855,462.135988177855,462.135988177855,462.135988177855,0,0.0,1.0
2008-07-10,0.15,0.15,0.11,0.11,40000,513.484431308727,513.484431308727,376.5552496264,376.5552496264,11.6848722846527,0.0,1.0
2008-07-11,0.13,0.16,0.11,0.16,11600,445.019840467564,547.716726729309,376.5552496264,547.716726729309,3.38861296254928,0.0,1.0
2008-07-14,0.13,0.16,0.11,0.16,11600,445.019840467564,547.716726729309,376.5552496264,547.716726729309,3.38861296254928,0.0,1.0
2008-07-15,0.13,0.13,0.125,0.125,9000,445.019840467564,445.019840467564,427.903692757273,427.903692757273,2.62909626404686,0.0,1.0
2008-07-16,0.13,0.13,0.113,0.113,3000,445.019840467564,445.019840467564,386.824938252574,386.824938252574,0.876365421348952,0.0,1.0
2008-07-17,0.09,0.15,0.08,0.14,280000,308.090658785236,513.484431308727,273.858363364655,479.252135888145,81.794105992569,0.0,1.0
2008-07-18,0.12,0.12,0.1,0.1,1360000,410.787545046982,410.787545046982,342.322954205818,342.322954205818,397.285657678192,0.0,1.0
2008-07-21,0.12,0.135,0.11,0.11,15000,410.787545046982,462.135988177855,376.5552496264,376.5552496264,4.38182710674476,0.0,1.0
2008-07-22,0.12,0.12,0.12,0.12,15000,410.787545046982,410.787545046982,410.787545046982,410.787545046982,4.38182710674476,0.0,1.0
2008-07-23,0.105,0.12,0.1,0.12,40000,359.439101916109,410.787545046982,342.322954205818,410.787545046982,11.6848722846527,0.0,1.0
2008-07-24,0.1,0.105,0.1,0.105,40000,342.322954205818,359.439101916109,342.322954205818,359.439101916109,11.6848722846527,0.0,1.0
2008-07-25,0.1,0.1,0.095,0.095,15190,342.322954205818,342.322954205818,325.206806495527,325.206806495527,4.43733025009687,0.0,1.0
2008-07-28,0.12,0.13,0.099,0.1,360000,410.787545046982,445.019840467564,338.89972466376,342.322954205818,105.163850561874,0.0,1.0
2008-07-29,0.13,0.15,0.12,0.12,160000,445.019840467564,513.484431308727,410.787545046982,410.787545046982,46.7394891386108,0.0,1.0
2008-07-30,0.13,0.13,0.12,0.13,400000,445.019840467564,445.019840467564,410.787545046982,445.019840467564,116.848722846527,0.0,1.0
2008-07-31,0.14,0.145,0.14,0.145,40000,479.252135888145,496.368283598436,479.252135888145,496.368283598436,11.6848722846527,0.0,1.0
2008-08-01,0.14,0.14,0.14,0.14,0,479.252135888145,479.252135888145,479.252135888145,479.252135888145,0,0.0,1.0
2008-08-04,0.14,0.14,0.135,0.14,80000,479.252135888145,479.252135888145,462.135988177855,479.252135888145,23.3697445693054,0.0,1.0
2008-08-05,0.14,0.14,0.13,0.14,40000,479.252135888145,479.252135888145,445.019840467564,479.252135888145,11.6848722846527,0.0,1.0
2008-08-06,0.14,0.14,0.14,0.14,21150,479.252135888145,479.252135888145,479.252135888145,479.252135888145,6.17837622051012,0.0,1.0
2008-08-07,0.13,0.13,0.13,0.13,0,445.019840467564,445.019840467564,445.019840467564,445.019840467564,0,0.0,1.0
2008-08-08,0.13,0.13,0.13,0.13,3018,445.019840467564,445.019840467564,445.019840467564,445.019840467564,0.881623613877045,0.0,1.0
2008-08-11,0.12,0.12,0.12,0.12,12500,410.787545046982,410.787545046982,410.787545046982,410.787545046982,3.65152258895397,0.0,1.0
2008-08-12,0.12,0.12,0.12,0.12,0,410.787545046982,410.787545046982,410.787545046982,410.787545046982,0,0.0,1.0
2008-08-13,0.12,0.12,0.12,0.12,0,410.787545046982,410.787545046982,410.787545046982,410.787545046982,0,0.0,1.0
2008-08-14,0.12,0.12,0.12,0.12,0,410.787545046982,410.787545046982,410.787545046982,410.787545046982,0,0.0,1.0
2008-08-15,0.12,0.12,0.12,0.12,100,410.787545046982,410.787545046982,410.787545046982,410.787545046982,0.0292121807116317,0.0,1.0
2008-08-18,0.14,0.14,0.14,0.14,625,479.252135888145,479.252135888145,479.252135888145,479.252135888145,0.182576129447699,0.0,1.0
2008-08-19,0.14,0.14,0.14,0.14,0,479.252135888145,479.252135888145,479.252135888145,479.252135888145,0,0.0,1.0
2008-08-20,0.13,0.14,0.13,0.14,700,445.019840467564,479.252135888145,445.019840467564,479.252135888145,0.204485264981422,0.0,1.0
2008-08-21,0.109,0.13,0.1,0.13,21790,373.132020084342,445.019840467564,342.322954205818,445.019840467564,6.36533417706455,0.0,1.0
2008-08-22,0.109,0.109,0.109,0.109,0,373.132020084342,373.132020084342,373.132020084342,373.132020084342,0,0.0,1.0
2008-08-25,0.1,0.1,0.099,0.099,37282,342.322954205818,342.322954205818,338.89972466376,338.89972466376,10.8908852129106,0.0,1.0
2008-08-26,0.1,0.1,0.1,0.1,1425,342.322954205818,342.322954205818,342.322954205818,342.322954205818,0.416273575140753,0.0,1.0
2008-08-27,0.139,0.139,0.12,0.13,36000,475.828906346087,475.828906346087,410.787545046982,445.019840467564,10.5163850561874,0.0,1.0
2008-08-28,0.139,0.139,0.11,0.11,40000,475.828906346087,475.828906346087,376.5552496264,376.5552496264,11.6848722846527,0.0,1.0
2008-08-29,0.15,0.15,0.12,0.12,160000,513.484431308727,513.484431308727,410.787545046982,410.787545046982,46.7394891386108,0.0,1.0
2008-09-02,0.15,0.15,0.13,0.15,21600,513.484431308727,513.484431308727,445.019840467564,513.484431308727,6.30983103371246,0.0,1.0
2008-09-03,0.15,0.15,0.13,0.13,38000,513.484431308727,513.484431308727,445.019840467564,445.019840467564,11.1006286704201,0.0,1.0
2008-09-04,0.15,0.15,0.15,0.15,100,513.484431308727,513.484431308727,513.484431308727,513.484431308727,0.0292121807116318,0.0,1.0
2008-09-05,0.15,0.15,0.15,0.15,0,513.484431308727,513.484431308727,513.484431308727,513.484431308727,0,0.0,1.0
2008-09-08,0.15,0.15,0.15,0.15,0,513.484431308727,513.484431308727,513.484431308727,513.484431308727,0,0.0,1.0
2008-09-09,0.15,0.15,0.11,0.11,10300,513.484431308727,513.484431308727,376.5552496264,376.5552496264,3.00885461329807,0.0,1.0
2008-09-10,0.16,0.164,0.15,0.15,19600,547.716726729309,561.409644897542,513.484431308727,513.484431308727,5.72558741947982,0.0,1.0
2008-09-11,0.16,0.16,0.16,0.16,3993,547.716726729309,547.716726729309,547.716726729309,547.716726729309,1.16644237581546,0.0,1.0
2008-09-12,0.17,0.18,0.16,0.16,80000,581.949022149891,616.181317570473,547.716726729309,547.716726729309,23.3697445693054,0.0,1.0
2008-09-15,0.17,0.17,0.17,0.17,0,581.949022149891,581.949022149891,581.949022149891,581.949022149891,0,0.0,1.0
2008-09-16,0.16,0.18,0.11,0.16,40000,547.716726729309,616.181317570473,376.5552496264,547.716726729309,11.6848722846527,0.0,1.0
2008-09-17,0.16,0.16,0.16,0.16,1000,547.716726729309,547.716726729309,547.716726729309,547.716726729309,0.292121807116318,0.0,1.0
2008-09-18,0.15,0.15,0.15,0.15,500,513.484431308727,513.484431308727,513.484431308727,513.484431308727,0.146060903558159,0.0,1.0
2008-09-19,0.14,0.14,0.115,0.115,40000,479.252135888145,479.252135888145,393.671397336691,393.671397336691,11.6848722846527,0.0,1.0
2008-09-22,0.12,0.14,0.12,0.14,14000,410.787545046982,479.252135888145,410.787545046982,479.252135888145,4.08970529962844,0.0,1.0
2008-09-23,0.125,0.13,0.092,0.12,200000,427.903692757273,445.019840467564,314.937117869353,410.787545046982,58.4243614232635,0.0,1.0
2008-09-24,0.125,0.125,0.091,0.091,34000,427.903692757273,427.903692757273,311.513888327294,311.513888327294,9.93214144195479,0.0,1.0
2008-09-25,0.125,0.125,0.125,0.125,0,427.903692757273,427.903692757273,427.903692757273,427.903692757273,0,0.0,1.0
2008-09-26,0.13,0.13,0.13,0.13,0,445.019840467564,445.019840467564,445.019840467564,445.019840467564,0,0.0,1.0
2008-09-29,0.11,0.11,0.09,0.095,40000,376.5552496264,376.5552496264,308.090658785236,325.206806495527,11.6848722846527,0.0,1.0
2008-09-30,0.11,0.11,0.11,0.11,9000,376.5552496264,376.5552496264,376.5552496264,376.5552496264,2.62909626404686,0.0,1.0
2008-10-01,0.13,0.13,0.088,0.09,40000,445.019840467564,445.019840467564,301.24419970112,308.090658785236,11.6848722846527,0.0,1.0
2008-10-02,0.11,0.13,0.095,0.13,13610,376.5552496264,445.019840467564,325.206806495527,445.019840467564,3.97577779485308,0.0,1.0
2008-10-03,0.11,0.11,0.11,0.11,0,376.5552496264,376.5552496264,376.5552496264,376.5552496264,0,0.0,1.0
2008-10-06,0.06,0.1,0.06,0.1,120000,205.393772523491,342.322954205818,205.393772523491,342.322954205818,35.0546168539581,0.0,1.0
2008-10-07,0.09,0.09,0.07,0.07,80000,308.090658785236,308.090658785236,239.626067944073,239.626067944073,23.3697445693054,0.0,1.0
2008-10-08,0.07,0.08,0.07,0.08,18500,239.626067944073,273.858363364655,239.626067944073,273.858363364655,5.40425343165187,0.0,1.0
2008-10-09,0.08,0.08,0.07,0.08,40000,273.858363364655,273.858363364655,239.626067944073,273.858363364655,11.6848722846527,0.0,1.0
2008-10-10,0.1,0.1,0.051,0.07,120000,342.322954205818,342.322954205818,174.584706644967,239.626067944073,35.0546168539581,0.0,1.0
2008-10-13,0.09,0.1,0.09,0.09,10010,308.090658785236,342.322954205818,308.090658785236,308.090658785236,2.92413928923434,0.0,1.0
2008-10-14,0.09,0.09,0.09,0.09,356,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0.103995363333409,0.0,1.0
2008-10-15,0.08,0.09,0.08,0.09,40000,273.858363364655,308.090658785236,273.858363364655,308.090658785236,11.6848722846527,0.0,1.0
2008-10-16,0.07,0.08,0.07,0.07,80000,239.626067944073,273.858363364655,239.626067944073,239.626067944073,23.3697445693054,0.0,1.0
2008-10-17,0.07,0.07,0.07,0.07,22610,239.626067944073,239.626067944073,239.626067944073,239.626067944073,6.60487405889993,0.0,1.0
2008-10-20,0.07,0.07,0.07,0.07,350,239.626067944073,239.626067944073,239.626067944073,239.626067944073,0.102242632490711,0.0,1.0
2008-10-21,0.07,0.07,0.07,0.07,40000,239.626067944073,239.626067944073,239.626067944073,239.626067944073,11.6848722846527,0.0,1.0
2008-10-22,0.065,0.065,0.065,0.065,6000,222.509920233782,222.509920233782,222.509920233782,222.509920233782,1.7527308426979,0.0,1.0
2008-10-23,0.065,0.065,0.05,0.05,40000,222.509920233782,222.509920233782,171.161477102909,171.161477102909,11.6848722846527,0.0,1.0
2008-10-24,0.065,0.065,0.065,0.065,10000,222.509920233782,222.509920233782,222.509920233782,222.509920233782,2.92121807116317,0.0,1.0
2008-10-27,0.08,0.08,0.08,0.08,0,273.858363364655,273.858363364655,273.858363364655,273.858363364655,0,0.0,1.0
2008-10-28,0.07,0.07,0.051,0.051,12600,239.626067944073,239.626067944073,174.584706644967,174.584706644967,3.6807347696656,0.0,1.0
2008-10-29,0.07,0.07,0.07,0.07,0,239.626067944073,239.626067944073,239.626067944073,239.626067944073,0,0.0,1.0
2008-10-30,0.07,0.07,0.07,0.07,0,239.626067944073,239.626067944073,239.626067944073,239.626067944073,0,0.0,1.0
2008-10-31,0.08,0.1,0.07,0.07,80000,273.858363364655,342.322954205818,239.626067944073,239.626067944073,23.3697445693054,0.0,1.0
2008-11-03,0.07,0.07,0.07,0.07,15000,239.626067944073,239.626067944073,239.626067944073,239.626067944073,4.38182710674476,0.0,1.0
2008-11-04,0.07,0.07,0.07,0.07,350,239.626067944073,239.626067944073,239.626067944073,239.626067944073,0.102242632490711,0.0,1.0
2008-11-05,0.07,0.07,0.07,0.07,1135,239.626067944073,239.626067944073,239.626067944073,239.626067944073,0.33155825107702,0.0,1.0
2008-11-06,0.07,0.1,0.06,0.07,80000,239.626067944073,342.322954205818,205.393772523491,239.626067944073,23.3697445693054,0.0,1.0
2008-11-07,0.07,0.07,0.07,0.07,0,239.626067944073,239.626067944073,239.626067944073,239.626067944073,0,0.0,1.0
2008-11-10,0.06,0.06,0.06,0.06,40000,205.393772523491,205.393772523491,205.393772523491,205.393772523491,11.6848722846527,0.0,1.0
2008-11-11,0.05,0.06,0.05,0.051,120000,171.161477102909,205.393772523491,171.161477102909,174.584706644967,35.0546168539581,0.0,1.0
2008-11-12,0.05,0.05,0.05,0.05,240000,171.161477102909,171.161477102909,171.161477102909,171.161477102909,70.1092337079162,0.0,1.0
2008-11-13,0.05,0.05,0.04,0.05,17500,171.161477102909,171.161477102909,136.929181682327,171.161477102909,5.11213162453556,0.0,1.0
2008-11-14,0.05,0.06,0.05,0.05,24460,171.161477102909,205.393772523491,171.161477102909,171.161477102909,7.14529940206513,0.0,1.0
2008-11-17,0.05,0.05,0.05,0.05,0,171.161477102909,171.161477102909,171.161477102909,171.161477102909,0,0.0,1.0
2008-11-18,0.04,0.05,0.0375,0.0375,17182,136.929181682327,171.161477102909,128.371107827182,128.371107827182,5.01923688987258,0.0,1.0
2008-11-19,0.03,0.04,0.02,0.04,40000,102.696886261745,136.929181682327,68.4645908411636,136.929181682327,11.6848722846528,0.0,1.0
2008-11-20,0.03,0.03,0.03,0.03,19729,102.696886261745,102.696886261745,102.696886261745,102.696886261745,5.76327113259785,0.0,1.0
2008-11-21,0.03,0.03,0.02,0.03,200000,102.696886261745,102.696886261745,68.4645908411636,102.696886261745,58.4243614232638,0.0,1.0
2008-11-24,0.03,0.035,0.02,0.03,600000,102.696886261745,119.813033972036,68.4645908411636,102.696886261745,175.273084269791,0.0,1.0
2008-11-25,0.03,0.03,0.03,0.03,35000,102.696886261745,102.696886261745,102.696886261745,102.696886261745,10.2242632490712,0.0,1.0
2008-11-26,0.07,0.1,0.03,0.03,560000,239.626067944073,342.322954205818,102.696886261745,102.696886261745,163.588211985138,0.0,1.0
2008-11-28,0.07,0.07,0.07,0.07,5000,239.626067944073,239.626067944073,239.626067944073,239.626067944073,1.46060903558159,0.0,1.0
2008-12-01,0.06,0.06,0.05,0.05,13110,205.393772523491,205.393772523491,171.161477102909,171.161477102909,3.82971689129492,0.0,1.0
2008-12-02,0.08,0.089,0.06,0.06,80000,273.858363364655,304.667429243178,205.393772523491,205.393772523491,23.3697445693054,0.0,1.0
2008-12-03,0.075,0.075,0.075,0.075,18500,256.742215654364,256.742215654364,256.742215654364,256.742215654364,5.40425343165187,0.0,1.0
2008-12-04,0.075,0.075,0.075,0.075,11000,256.742215654364,256.742215654364,256.742215654364,256.742215654364,3.21333987827949,0.0,1.0
2008-12-05,0.065,0.075,0.065,0.075,1000,222.509920233782,256.742215654364,222.509920233782,256.742215654364,0.292121807116317,0.0,1.0
2008-12-08,0.065,0.065,0.065,0.065,5000,222.509920233782,222.509920233782,222.509920233782,222.509920233782,1.46060903558159,0.0,1.0
2008-12-09,0.065,0.065,0.065,0.065,2000,222.509920233782,222.509920233782,222.509920233782,222.509920233782,0.584243614232634,0.0,1.0
2008-12-10,0.055,0.055,0.055,0.055,8110,188.2776248132,188.2776248132,188.2776248132,188.2776248132,2.36910785571333,0.0,1.0
2008-12-11,0.079,0.079,0.045,0.05,80000,270.435133822596,270.435133822596,154.045329392618,171.161477102909,23.3697445693054,0.0,1.0
2008-12-12,0.0696,0.079,0.06,0.0745,40000,238.256776127249,270.435133822596,205.393772523491,255.030600883335,11.6848722846527,0.0,1.0
2008-12-15,0.05,0.06,0.05,0.06,20000,171.161477102909,205.393772523491,171.161477102909,205.393772523491,5.84243614232635,0.0,1.0
2008-12-16,0.05,0.05,0.05,0.05,40000,171.161477102909,171.161477102909,171.161477102909,171.161477102909,11.6848722846527,0.0,1.0
2008-12-17,0.05,0.05,0.05,0.05,5375,171.161477102909,171.161477102909,171.161477102909,171.161477102909,1.57015471325021,0.0,1.0
2008-12-18,0.07,0.07,0.07,0.07,5000,239.626067944073,239.626067944073,239.626067944073,239.626067944073,1.46060903558159,0.0,1.0
2008-12-19,0.085,0.085,0.07,0.07,31100,290.974511074945,290.974511074945,239.626067944073,239.626067944073,9.08498820131749,0.0,1.0
2008-12-22,0.07,0.07,0.07,0.07,13000,239.626067944073,239.626067944073,239.626067944073,239.626067944073,3.79758349251212,0.0,1.0
2008-12-23,0.06,0.089,0.06,0.089,25000,205.393772523491,304.667429243178,205.393772523491,304.667429243178,7.30304517790793,0.0,1.0
2008-12-24,0.06,0.06,0.06,0.06,5000,205.393772523491,205.393772523491,205.393772523491,205.393772523491,1.46060903558159,0.0,1.0
2008-12-26,0.08,0.08,0.08,0.08,10000,273.858363364655,273.858363364655,273.858363364655,273.858363364655,2.92121807116317,0.0,1.0
2008-12-29,0.095,0.095,0.07,0.09,24020,325.206806495527,325.206806495527,239.626067944073,308.090658785236,7.01676580693395,0.0,1.0
2008-12-30,0.1,0.1,0.085,0.085,40000,342.322954205818,342.322954205818,290.974511074945,290.974511074945,11.6848722846527,0.0,1.0
2008-12-31,0.11,0.11,0.0947,0.1,120000,376.5552496264,376.5552496264,324.17983763291,342.322954205818,35.0546168539581,0.0,1.0
2009-01-02,0.11,0.11,0.11,0.11,5100,376.5552496264,376.5552496264,376.5552496264,376.5552496264,1.48982121629322,0.0,1.0
2009-01-05,0.115,0.12,0.1,0.1,16985,393.671397336691,410.787545046982,342.322954205818,342.322954205818,4.96168889387065,0.0,1.0
2009-01-06,0.11,0.12,0.11,0.12,20000,376.5552496264,410.787545046982,376.5552496264,410.787545046982,5.84243614232635,0.0,1.0
2009-01-07,0.11,0.11,0.11,0.11,0,376.5552496264,376.5552496264,376.5552496264,376.5552496264,0,0.0,1.0
2009-01-08,0.091,0.091,0.091,0.091,14000,311.513888327294,311.513888327294,311.513888327294,311.513888327294,4.08970529962845,0.0,1.0
2009-01-09,0.091,0.091,0.091,0.091,5000,311.513888327294,311.513888327294,311.513888327294,311.513888327294,1.46060903558159,0.0,1.0
2009-01-12,0.09,0.09,0.09,0.09,5000,308.090658785236,308.090658785236,308.090658785236,308.090658785236,1.46060903558159,0.0,1.0
2009-01-13,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-01-14,0.09,0.09,0.07,0.07,300,308.090658785236,308.090658785236,239.626067944073,239.626067944073,0.0876365421348954,0.0,1.0
2009-01-15,0.09,0.09,0.06,0.07,21600,308.090658785236,308.090658785236,205.393772523491,239.626067944073,6.30983103371247,0.0,1.0
2009-01-16,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-01-20,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-01-21,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-01-22,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-01-23,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-01-26,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-01-27,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-01-28,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-01-29,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-01-30,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-02-02,0.09,0.09,0.09,0.09,0,308.090658785236,308.090658785236,308.090658785236,308.090658785236,0,0.0,1.0
2009-02-03,0.05,0.085,0.03,0.06,40000,171.161477102909,290.974511074945,102.696886261745,205.393772523491,11.6848722846527,0.0,1.0
2009-02-04,0.05,0.05,0.05,0.05,0,171.161477102909,171.161477102909,171.161477102909,171.161477102909,0,0.0,1.0
2009-02-05,0.05,0.05,0.05,0.05,0,171.161477102909,171.161477102909,171.161477102909,171.161477102909,0,0.0,1.0
2009-02-06,0.05,0.05,0.05,0.05,0,171.161477102909,171.161477102909,171.161477102909,171.161477102909,0,0.0,1.0
2009-02-09,0.06,0.07,0.06,0.07,19800,205.393772523491,239.626067944073,205.393772523491,239.626067944073,5.78401178090308,0.0,1.0
2009-02-10,0.06,0.06,0.06,0.06,0,205.393772523491,205.393772523491,205.393772523491,205.393772523491,0,0.0,1.0
2009-02-11,0.06,0.06,0.06,0.06,0,205.393772523491,205.393772523491,205.393772523491,205.393772523491,0,0.0,1.0
2009-02-12,0.06,0.06,0.05,0.06,7650,205.393772523491,205.393772523491,171.161477102909,205.393772523491,2.23473182443983,0.0,1.0
2009-02-13,0.06,0.06,0.06,0.06,0,205.393772523491,205.393772523491,205.393772523491,205.393772523491,0,0.0,1.0
2009-02-17,0.06,0.06,0.06,0.06,0,205.393772523491,205.393772523491,205.393772523491,205.393772523491,0,0.0,1.0
2009-02-18,0.06,0.06,0.06,0.06,5000,205.393772523491,205.393772523491,205.393772523491,205.393772523491,1.46060903558159,0.0,1.0
2009-02-19,0.05,0.06,0.05,0.06,15000,171.161477102909,205.393772523491,171.161477102909,205.393772523491,4.38182710674476,0.0,1.0
2009-02-20,0.05,0.06,0.05,0.06,10800,171.161477102909,205.393772523491,171.161477102909,205.393772523491,3.15491551685623,0.0,1.0
2009-02-23,0.05,0.05,0.05,0.05,0,171.161477102909,171.161477102909,171.161477102909,171.161477102909,0,0.0,1.0
2009-02-24,0.05,0.05,0.05,0.05,4200,171.161477102909,171.161477102909,171.161477102909,171.161477102909,1.22691158988853,0.0,1.0
2009-02-25,0.05,0.05,0.05,0.05,0,171.161477102909,171.161477102909,171.161477102909,171.161477102909,0,0.0,1.0
2009-02-26,0.05,0.05,0.05,0.05,0,171.161477102909,171.161477102909,171.161477102909,171.161477102909,0,0.0,1.0
2009-02-27,0.041,0.041,0.041,0.041,7500,140.352411224385,140.352411224385,140.352411224385,140.352411224385,2.19091355337239,0.0,1.0
2009-03-02,0.03,0.05,0.03,0.05,400000,102.696886261745,171.161477102909,102.696886261745,171.161477102909,116.848722846528,0.0,1.0
2009-03-03,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-03-04,0.03,0.03,0.03,0.03,15000,102.696886261745,102.696886261745,102.696886261745,102.696886261745,4.38182710674478,0.0,1.0
2009-03-05,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-03-06,0.03,0.03,0.03,0.03,500,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0.146060903558159,0.0,1.0
2009-03-09,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-03-10,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-03-11,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-03-12,0.04,0.04,0.035,0.035,80000,136.929181682327,136.929181682327,119.813033972036,119.813033972036,23.3697445693054,0.0,1.0
2009-03-13,0.04,0.04,0.04,0.04,0,136.929181682327,136.929181682327,136.929181682327,136.929181682327,0,0.0,1.0
2009-03-16,0.04,0.04,0.04,0.04,0,136.929181682327,136.929181682327,136.929181682327,136.929181682327,0,0.0,1.0
2009-03-17,0.04,0.04,0.04,0.04,28300,136.929181682327,136.929181682327,136.929181682327,136.929181682327,8.2670471413918,0.0,1.0
2009-03-18,0.03,0.035,0.03,0.035,33500,102.696886261745,119.813033972036,102.696886261745,119.813033972036,9.78608053839668,0.0,1.0
2009-03-19,0.03,0.035,0.03,0.035,40000,102.696886261745,119.813033972036,102.696886261745,119.813033972036,11.6848722846528,0.0,1.0
2009-03-20,0.03,0.04,0.03,0.04,120000,102.696886261745,136.929181682327,102.696886261745,136.929181682327,35.0546168539583,0.0,1.0
2009-03-23,0.026,0.026,0.026,0.026,3000,89.0039680935127,89.0039680935127,89.0039680935127,89.0039680935127,0.876365421348953,0.0,1.0
2009-03-24,0.026,0.026,0.026,0.026,10000,89.0039680935127,89.0039680935127,89.0039680935127,89.0039680935127,2.92121807116318,0.0,1.0
2009-03-25,0.027,0.027,0.027,0.027,0,92.4271976355709,92.4271976355709,92.4271976355709,92.4271976355709,0,0.0,1.0
2009-03-26,0.041,0.041,0.026,0.026,5295,140.352411224385,140.352411224385,89.0039680935127,89.0039680935127,1.54678496868091,0.0,1.0
2009-03-27,0.03,0.041,0.026,0.027,80000,102.696886261745,140.352411224385,89.0039680935127,92.4271976355709,23.3697445693055,0.0,1.0
2009-03-30,0.02,0.03,0.02,0.03,80000,68.4645908411636,102.696886261745,68.4645908411636,102.696886261745,23.3697445693054,0.0,1.0
2009-03-31,0.02,0.02,0.02,0.02,20000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,5.84243614232635,0.0,1.0
2009-04-01,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-04-02,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-04-03,0.03,0.03,0.03,0.03,12700,102.696886261745,102.696886261745,102.696886261745,102.696886261745,3.70994695037725,0.0,1.0
2009-04-06,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-04-07,0.03,0.03,0.03,0.03,600,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0.175273084269791,0.0,1.0
2009-04-08,0.022,0.026,0.022,0.026,8100,75.31104992528,89.0039680935127,75.31104992528,89.0039680935127,2.36618663764217,0.0,1.0
2009-04-09,0.022,0.035,0.021,0.035,40000,75.31104992528,119.813033972036,71.8878203832218,119.813033972036,11.6848722846527,0.0,1.0
2009-04-13,0.02,0.021,0.02,0.021,40000,68.4645908411636,71.8878203832218,68.4645908411636,71.8878203832218,11.6848722846527,0.0,1.0
2009-04-14,0.035,0.035,0.02,0.021,21859,119.813033972036,119.813033972036,68.4645908411636,71.8878203832218,6.3854905817556,0.0,1.0
2009-04-15,0.035,0.035,0.035,0.035,102000,119.813033972036,119.813033972036,119.813033972036,119.813033972036,29.7964243258645,0.0,1.0
2009-04-16,0.035,0.035,0.035,0.035,2900,119.813033972036,119.813033972036,119.813033972036,119.813033972036,0.847153240637323,0.0,1.0
2009-04-17,0.02,0.04,0.02,0.02,80000,68.4645908411636,136.929181682327,68.4645908411636,68.4645908411636,23.3697445693054,0.0,1.0
2009-04-20,0.02,0.02,0.02,0.02,30000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,8.76365421348953,0.0,1.0
2009-04-21,0.02,0.023,0.02,0.021,40000,68.4645908411636,78.7342794673382,68.4645908411636,71.8878203832218,11.6848722846527,0.0,1.0
2009-04-22,0.02,0.02,0.012,0.02,32100,68.4645908411636,68.4645908411636,41.0787545046982,68.4645908411636,9.3771100084338,0.0,1.0
2009-04-23,0.02,0.02,0.02,0.02,5000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,1.46060903558159,0.0,1.0
2009-04-24,0.03,0.03,0.03,0.03,1000,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0.292121807116319,0.0,1.0
2009-04-27,0.026,0.026,0.017,0.017,7401,89.0039680935127,89.0039680935127,58.1949022149891,58.1949022149891,2.16199349446787,0.0,1.0
2009-04-28,0.026,0.026,0.026,0.026,0,89.0039680935127,89.0039680935127,89.0039680935127,89.0039680935127,0,0.0,1.0
2009-04-29,0.015,0.02,0.01,0.017,200000,51.3484431308727,68.4645908411636,34.2322954205818,58.1949022149891,58.4243614232635,0.0,1.0
2009-04-30,0.02,0.034,0.015,0.02,80000,68.4645908411636,116.389804429978,51.3484431308727,68.4645908411636,23.3697445693054,0.0,1.0
2009-05-01,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-05-04,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-05-05,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-05-06,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-05-07,0.016,0.016,0.015,0.015,18791,54.7716726729309,54.7716726729309,51.3484431308727,51.3484431308727,5.48926087752272,0.0,1.0
2009-05-08,0.016,0.016,0.016,0.016,10150,54.7716726729309,54.7716726729309,54.7716726729309,54.7716726729309,2.96503634223062,0.0,1.0
2009-05-11,0.03,0.03,0.018,0.018,11000,102.696886261745,102.696886261745,61.6181317570473,61.6181317570473,3.21333987827951,0.0,1.0
2009-05-12,0.03,0.03,0.03,0.03,13999,102.696886261745,102.696886261745,102.696886261745,102.696886261745,4.08941317782135,0.0,1.0
2009-05-13,0.025,0.025,0.02,0.02,15000,85.5807385514545,85.5807385514545,68.4645908411636,68.4645908411636,4.38182710674476,0.0,1.0
2009-05-14,0.035,0.035,0.02,0.02,30000,119.813033972036,119.813033972036,68.4645908411636,68.4645908411636,8.76365421348955,0.0,1.0
2009-05-15,0.035,0.035,0.035,0.035,5009,119.813033972036,119.813033972036,119.813033972036,119.813033972036,1.46323813184564,0.0,1.0
2009-05-18,0.021,0.021,0.021,0.021,3000,71.8878203832218,71.8878203832218,71.8878203832218,71.8878203832218,0.876365421348953,0.0,1.0
2009-05-19,0.035,0.05,0.035,0.035,69000,119.813033972036,171.161477102909,119.813033972036,119.813033972036,20.156404691026,0.0,1.0
2009-05-20,0.032,0.032,0.02,0.02,40000,109.543345345862,109.543345345862,68.4645908411636,68.4645908411636,11.6848722846527,0.0,1.0
2009-05-21,0.032,0.032,0.02,0.021,29250,109.543345345862,109.543345345862,68.4645908411636,71.8878203832218,8.54456285815227,0.0,1.0
2009-05-22,0.037,0.037,0.022,0.022,16500,126.659493056153,126.659493056153,75.31104992528,75.31104992528,4.82000981741923,0.0,1.0
2009-05-26,0.037,0.037,0.023,0.023,7001,126.659493056153,126.659493056153,78.7342794673382,78.7342794673382,2.04514477162133,0.0,1.0
2009-05-27,0.03,0.03,0.023,0.023,7537,102.696886261745,102.696886261745,78.7342794673382,78.7342794673382,2.20172206023569,0.0,1.0
2009-05-28,0.03,0.03,0.03,0.03,8004,102.696886261745,102.696886261745,102.696886261745,102.696886261745,2.33814294415902,0.0,1.0
2009-05-29,0.022,0.03,0.022,0.03,17300,75.31104992528,102.696886261745,75.31104992528,102.696886261745,5.05370726311229,0.0,1.0
2009-06-01,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-06-02,0.02,0.02,0.02,0.02,15009,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,4.38445620300881,0.0,1.0
2009-06-03,0.022,0.022,0.022,0.022,0,75.31104992528,75.31104992528,75.31104992528,75.31104992528,0,0.0,1.0
2009-06-04,0.02,0.022,0.02,0.022,25000,68.4645908411636,75.31104992528,68.4645908411636,75.31104992528,7.30304517790794,0.0,1.0
2009-06-05,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-06-08,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-06-09,0.02,0.02,0.02,0.02,3500,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,1.02242632490711,0.0,1.0
2009-06-10,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-06-11,0.03,0.03,0.03,0.03,8900,102.696886261745,102.696886261745,102.696886261745,102.696886261745,2.59988408333524,0.0,1.0
2009-06-12,0.03,0.03,0.02,0.02,40000,102.696886261745,102.696886261745,68.4645908411636,68.4645908411636,11.6848722846528,0.0,1.0
2009-06-15,0.03,0.03,0.03,0.03,1000,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0.292121807116319,0.0,1.0
2009-06-16,0.03,0.03,0.022,0.022,5400,102.696886261745,102.696886261745,75.31104992528,75.31104992528,1.57745775842812,0.0,1.0
2009-06-17,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-06-18,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-06-19,0.023,0.023,0.023,0.023,3000,78.7342794673382,78.7342794673382,78.7342794673382,78.7342794673382,0.876365421348952,0.0,1.0
2009-06-22,0.022,0.022,0.022,0.022,7000,75.31104992528,75.31104992528,75.31104992528,75.31104992528,2.04485264981422,0.0,1.0
2009-06-23,0.022,0.022,0.022,0.022,0,75.31104992528,75.31104992528,75.31104992528,75.31104992528,0,0.0,1.0
2009-06-24,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-06-25,0.02,0.02,0.02,0.02,4950,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,1.44600294522577,0.0,1.0
2009-06-26,0.03,0.03,0.02,0.02,37800,102.696886261745,102.696886261745,68.4645908411636,68.4645908411636,11.0422043089968,0.0,1.0
2009-06-29,0.0265,0.0265,0.02,0.02,26000,90.7155828645418,90.7155828645418,68.4645908411636,68.4645908411636,7.59516698502426,0.0,1.0
2009-06-30,0.0265,0.0265,0.0265,0.0265,1500,90.7155828645418,90.7155828645418,90.7155828645418,90.7155828645418,0.438182710674476,0.0,1.0
2009-07-01,0.0265,0.0265,0.0265,0.0265,0,90.7155828645418,90.7155828645418,90.7155828645418,90.7155828645418,0,0.0,1.0
2009-07-02,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-07-06,0.02,0.0265,0.02,0.0265,21500,68.4645908411636,90.7155828645418,68.4645908411636,90.7155828645418,6.28061885300083,0.0,1.0
2009-07-07,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-07-08,0.02,0.02,0.02,0.02,8900,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,2.59988408333523,0.0,1.0
2009-07-09,0.02,0.02,0.02,0.02,1000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0.292121807116318,0.0,1.0
2009-07-10,0.0265,0.0265,0.0265,0.0265,0,90.7155828645418,90.7155828645418,90.7155828645418,90.7155828645418,0,0.0,1.0
2009-07-13,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-07-14,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-07-15,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-07-16,0.0255,0.0255,0.0255,0.0255,15000,87.2923533224836,87.2923533224836,87.2923533224836,87.2923533224836,4.38182710674476,0.0,1.0
2009-07-17,0.02,0.0255,0.02,0.0255,3000,68.4645908411636,87.2923533224836,68.4645908411636,87.2923533224836,0.876365421348953,0.0,1.0
2009-07-20,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-07-21,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-07-22,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-07-23,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-07-24,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-07-27,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-07-28,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-07-29,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-07-30,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-07-31,0.02,0.0255,0.02,0.0255,280000,68.4645908411636,87.2923533224836,68.4645908411636,87.2923533224836,81.7941059925689,0.0,1.0
2009-08-03,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-08-04,0.02,0.025,0.02,0.025,30000,68.4645908411636,85.5807385514545,68.4645908411636,85.5807385514545,8.76365421348953,0.0,1.0
2009-08-05,0.02,0.02,0.02,0.02,3401,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0.993506266002596,0.0,1.0
2009-08-06,0.0181,0.0181,0.0181,0.0181,0,61.9604547112531,61.9604547112531,61.9604547112531,61.9604547112531,0,0.0,1.0
2009-08-07,0.02,0.02,0.02,0.02,80000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,23.3697445693054,0.0,1.0
2009-08-10,0.02,0.02,0.0181,0.0181,40000,68.4645908411636,68.4645908411636,61.9604547112531,61.9604547112531,11.6848722846527,0.0,1.0
2009-08-11,0.02,0.02,0.02,0.02,21000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,6.13455794944267,0.0,1.0
2009-08-12,0.023,0.023,0.023,0.023,20000,78.7342794673382,78.7342794673382,78.7342794673382,78.7342794673382,5.84243614232635,0.0,1.0
2009-08-13,0.023,0.023,0.023,0.023,20000,78.7342794673382,78.7342794673382,78.7342794673382,78.7342794673382,5.84243614232635,0.0,1.0
2009-08-14,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-08-17,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-08-18,0.023,0.023,0.02,0.02,10000,78.7342794673382,78.7342794673382,68.4645908411636,68.4645908411636,2.92121807116317,0.0,1.0
2009-08-19,0.023,0.023,0.023,0.023,4000,78.7342794673382,78.7342794673382,78.7342794673382,78.7342794673382,1.16848722846527,0.0,1.0
2009-08-20,0.0181,0.0181,0.0181,0.0181,0,61.9604547112531,61.9604547112531,61.9604547112531,61.9604547112531,0,0.0,1.0
2009-08-21,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-08-24,0.02,0.023,0.02,0.023,25000,68.4645908411636,78.7342794673382,68.4645908411636,78.7342794673382,7.30304517790794,0.0,1.0
2009-08-25,0.02,0.02,0.02,0.02,45000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,13.1454813202343,0.0,1.0
2009-08-26,0.023,0.023,0.023,0.023,10000,78.7342794673382,78.7342794673382,78.7342794673382,78.7342794673382,2.92121807116317,0.0,1.0
2009-08-27,0.01,0.02,0.01,0.02,40000,34.2322954205818,68.4645908411636,34.2322954205818,68.4645908411636,11.6848722846527,0.0,1.0
2009-08-28,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2009-08-31,0.018,0.018,0.01,0.011,80000,61.6181317570473,61.6181317570473,34.2322954205818,37.65552496264,23.3697445693054,0.0,1.0
2009-09-01,0.018,0.018,0.018,0.018,0,61.6181317570473,61.6181317570473,61.6181317570473,61.6181317570473,0,0.0,1.0
2009-09-02,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-09-03,0.02,0.02,0.02,0.02,20563,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,6.00690071973284,0.0,1.0
2009-09-04,0.015,0.015,0.015,0.015,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2009-09-08,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-09-09,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-09-10,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-09-11,0.02,0.02,0.02,0.02,2000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0.584243614232635,0.0,1.0
2009-09-14,0.015,0.015,0.015,0.015,5000,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,1.46060903558159,0.0,1.0
2009-09-15,0.015,0.015,0.015,0.015,5000,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,1.46060903558159,0.0,1.0
2009-09-16,0.015,0.015,0.015,0.015,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2009-09-17,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-09-18,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-09-21,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-09-22,0.028,0.029,0.02,0.029,200000,95.8504271776291,99.2736567196873,68.4645908411636,99.2736567196873,58.4243614232635,0.0,1.0
2009-09-23,0.025,0.028,0.025,0.028,480000,85.5807385514545,95.8504271776291,85.5807385514545,95.8504271776291,140.218467415832,0.0,1.0
2009-09-24,0.025,0.029,0.025,0.029,80000,85.5807385514545,99.2736567196873,85.5807385514545,99.2736567196873,23.3697445693054,0.0,1.0
2009-09-25,0.025,0.029,0.025,0.029,120000,85.5807385514545,99.2736567196873,85.5807385514545,99.2736567196873,35.0546168539581,0.0,1.0
2009-09-28,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-09-29,0.03,0.03,0.03,0.03,2000,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0.584243614232637,0.0,1.0
2009-09-30,0.025,0.025,0.025,0.025,22750,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,6.64577111189623,0.0,1.0
2009-10-01,0.025,0.028,0.025,0.028,80000,85.5807385514545,95.8504271776291,85.5807385514545,95.8504271776291,23.3697445693054,0.0,1.0
2009-10-02,0.025,0.025,0.025,0.025,2000,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,0.584243614232635,0.0,1.0
2009-10-05,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-10-06,0.02,0.02,0.02,0.02,7800,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,2.27855009550728,0.0,1.0
2009-10-07,0.025,0.025,0.025,0.025,2000,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,0.584243614232635,0.0,1.0
2009-10-08,0.05,0.05,0.025,0.028,120000,171.161477102909,171.161477102909,85.5807385514545,95.8504271776291,35.0546168539581,0.0,1.0
2009-10-09,0.035,0.05,0.035,0.05,33618,119.813033972036,171.161477102909,119.813033972036,171.161477102909,9.82055091163639,0.0,1.0
2009-10-12,0.05,0.05,0.029,0.029,4000,171.161477102909,171.161477102909,99.2736567196873,99.2736567196873,1.16848722846527,0.0,1.0
2009-10-13,0.05,0.05,0.05,0.05,4000,171.161477102909,171.161477102909,171.161477102909,171.161477102909,1.16848722846527,0.0,1.0
2009-10-14,0.04,0.045,0.04,0.045,160000,136.929181682327,154.045329392618,136.929181682327,154.045329392618,46.7394891386109,0.0,1.0
2009-10-15,0.025,0.04,0.015,0.04,120000,85.5807385514545,136.929181682327,51.3484431308727,136.929181682327,35.0546168539581,0.0,1.0
2009-10-16,0.025,0.025,0.025,0.025,8000,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,2.33697445693054,0.0,1.0
2009-10-19,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-10-20,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-10-21,0.03,0.03,0.03,0.03,9000,102.696886261745,102.696886261745,102.696886261745,102.696886261745,2.62909626404687,0.0,1.0
2009-10-22,0.025,0.025,0.025,0.025,0,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,0,0.0,1.0
2009-10-23,0.025,0.04,0.025,0.04,120000,85.5807385514545,136.929181682327,85.5807385514545,136.929181682327,35.0546168539581,0.0,1.0
2009-10-26,0.05,0.05,0.025,0.025,25500,171.161477102909,171.161477102909,85.5807385514545,85.5807385514545,7.4491060814661,0.0,1.0
2009-10-27,0.05,0.05,0.05,0.05,0,171.161477102909,171.161477102909,171.161477102909,171.161477102909,0,0.0,1.0
2009-10-28,0.05,0.05,0.05,0.05,0,171.161477102909,171.161477102909,171.161477102909,171.161477102909,0,0.0,1.0
2009-10-29,0.045,0.045,0.045,0.045,2000,154.045329392618,154.045329392618,154.045329392618,154.045329392618,0.584243614232636,0.0,1.0
2009-10-30,0.045,0.045,0.045,0.045,5000,154.045329392618,154.045329392618,154.045329392618,154.045329392618,1.46060903558159,0.0,1.0
2009-11-02,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-11-03,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-11-04,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2009-11-05,0.03,0.03,0.03,0.03,2000,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0.584243614232637,0.0,1.0
2009-11-06,0.025,0.025,0.025,0.025,0,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,0,0.0,1.0
2009-11-09,0.025,0.025,0.025,0.025,25000,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,7.30304517790794,0.0,1.0
2009-11-10,0.016,0.025,0.016,0.025,80000,54.7716726729309,85.5807385514545,54.7716726729309,85.5807385514545,23.3697445693054,0.0,1.0
2009-11-11,0.016,0.016,0.016,0.016,0,54.7716726729309,54.7716726729309,54.7716726729309,54.7716726729309,0,0.0,1.0
2009-11-12,0.02,0.02,0.02,0.02,500,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0.146060903558159,0.0,1.0
2009-11-13,0.012,0.017,0.012,0.017,80000,41.0787545046982,58.1949022149891,41.0787545046982,58.1949022149891,23.3697445693054,0.0,1.0
2009-11-16,0.0245,0.0245,0.0245,0.0245,6000,83.8691237804254,83.8691237804254,83.8691237804254,83.8691237804254,1.75273084269791,0.0,1.0
2009-11-17,0.0245,0.0245,0.0245,0.0245,500,83.8691237804254,83.8691237804254,83.8691237804254,83.8691237804254,0.146060903558159,0.0,1.0
2009-11-18,0.015,0.015,0.015,0.015,2000,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0.584243614232635,0.0,1.0
2009-11-19,0.015,0.015,0.015,0.015,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2009-11-20,0.015,0.0245,0.015,0.0245,1500,51.3484431308727,83.8691237804254,51.3484431308727,83.8691237804254,0.438182710674476,0.0,1.0
2009-11-23,0.015,0.015,0.015,0.015,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2009-11-24,0.02,0.02,0.02,0.02,10000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,2.92121807116318,0.0,1.0
2009-11-25,0.018,0.018,0.018,0.018,0,61.6181317570473,61.6181317570473,61.6181317570473,61.6181317570473,0,0.0,1.0
2009-11-27,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-11-30,0.018,0.018,0.018,0.018,2500,61.6181317570473,61.6181317570473,61.6181317570473,61.6181317570473,0.730304517790793,0.0,1.0
2009-12-01,0.018,0.018,0.018,0.018,0,61.6181317570473,61.6181317570473,61.6181317570473,61.6181317570473,0,0.0,1.0
2009-12-02,0.02,0.02,0.02,0.02,7000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,2.04485264981422,0.0,1.0
2009-12-03,0.018,0.018,0.018,0.018,2500,61.6181317570473,61.6181317570473,61.6181317570473,61.6181317570473,0.730304517790793,0.0,1.0
2009-12-04,0.0245,0.0245,0.018,0.018,18000,83.8691237804254,83.8691237804254,61.6181317570473,61.6181317570473,5.25819252809372,0.0,1.0
2009-12-07,0.0245,0.0245,0.0245,0.0245,0,83.8691237804254,83.8691237804254,83.8691237804254,83.8691237804254,0,0.0,1.0
2009-12-08,0.02,0.02,0.02,0.02,2800,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0.817941059925689,0.0,1.0
2009-12-09,0.018,0.018,0.018,0.018,8000,61.6181317570473,61.6181317570473,61.6181317570473,61.6181317570473,2.33697445693054,0.0,1.0
2009-12-10,0.018,0.018,0.018,0.018,10000,61.6181317570473,61.6181317570473,61.6181317570473,61.6181317570473,2.92121807116317,0.0,1.0
2009-12-11,0.018,0.018,0.018,0.018,5000,61.6181317570473,61.6181317570473,61.6181317570473,61.6181317570473,1.46060903558159,0.0,1.0
2009-12-14,0.015,0.015,0.015,0.015,750,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0.219091355337238,0.0,1.0
2009-12-15,0.015,0.015,0.015,0.015,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2009-12-16,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-12-17,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-12-18,0.02,0.02,0.02,0.02,3500,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,1.02242632490711,0.0,1.0
2009-12-21,0.015,0.015,0.015,0.015,40000,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,11.6848722846527,0.0,1.0
2009-12-22,0.015,0.015,0.015,0.015,15700,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,4.58631237172619,0.0,1.0
2009-12-23,0.015,0.015,0.015,0.015,10000,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,2.92121807116318,0.0,1.0
2009-12-24,0.02,0.02,0.015,0.015,8000,68.4645908411636,68.4645908411636,51.3484431308727,51.3484431308727,2.33697445693054,0.0,1.0
2009-12-28,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-12-29,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2009-12-30,0.02,0.02,0.02,0.02,5000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,1.46060903558159,0.0,1.0
2009-12-31,0.013,0.015,0.013,0.015,80000,44.5019840467564,51.3484431308727,44.5019840467564,51.3484431308727,23.3697445693054,0.0,1.0
2010-01-04,0.01,0.013,0.01,0.013,18000,34.2322954205818,44.5019840467564,34.2322954205818,44.5019840467564,5.25819252809372,0.0,1.0
2010-01-05,0.01,0.01,0.01,0.01,7164,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,2.0927606261813,0.0,1.0
2010-01-06,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-01-07,0.013,0.013,0.011,0.011,13000,44.5019840467564,44.5019840467564,37.65552496264,37.65552496264,3.79758349251212,0.0,1.0
2010-01-08,0.013,0.013,0.013,0.013,0,44.5019840467564,44.5019840467564,44.5019840467564,44.5019840467564,0,0.0,1.0
2010-01-11,0.02,0.02,0.02,0.02,40000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,11.6848722846527,0.0,1.0
2010-01-12,0.025,0.027,0.025,0.026,40000,85.5807385514545,92.4271976355709,85.5807385514545,89.0039680935127,11.6848722846527,0.0,1.0
2010-01-13,0.025,0.025,0.025,0.025,0,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,0,0.0,1.0
2010-01-14,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2010-01-15,0.03,0.03,0.03,0.03,6000,102.696886261745,102.696886261745,102.696886261745,102.696886261745,1.75273084269791,0.0,1.0
2010-01-19,0.025,0.028,0.025,0.028,31122,85.5807385514545,95.8504271776291,85.5807385514545,95.8504271776291,9.09141488107404,0.0,1.0
2010-01-20,0.025,0.025,0.025,0.025,33678,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,9.83807822006334,0.0,1.0
2010-01-21,0.02,0.02,0.02,0.02,2500,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0.730304517790794,0.0,1.0
2010-01-22,0.0201,0.0201,0.0201,0.0201,0,68.8069137953694,68.8069137953694,68.8069137953694,68.8069137953694,0,0.0,1.0
2010-01-25,0.02,0.02,0.02,0.02,9700,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,2.83358152902828,0.0,1.0
2010-01-26,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-01-27,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-01-28,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-01-29,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-02-01,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-02-02,0.025,0.025,0.021,0.021,12500,85.5807385514545,85.5807385514545,71.8878203832218,71.8878203832218,3.65152258895397,0.0,1.0
2010-02-03,0.025,0.025,0.025,0.025,14099,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,4.11862535853296,0.0,1.0
2010-02-04,0.03,0.03,0.03,0.03,19900,102.696886261745,102.696886261745,102.696886261745,102.696886261745,5.81322396161474,0.0,1.0
2010-02-05,0.039,0.039,0.0312,0.0312,6400,133.505952140269,133.505952140269,106.804761712215,106.804761712215,1.86957956554443,0.0,1.0
2010-02-08,0.02,0.035,0.02,0.035,22380,68.4645908411636,119.813033972036,68.4645908411636,119.813033972036,6.53768604326319,0.0,1.0
2010-02-09,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-02-10,0.021,0.021,0.021,0.021,3210,71.8878203832218,71.8878203832218,71.8878203832218,71.8878203832218,0.937711000843379,0.0,1.0
2010-02-11,0.021,0.021,0.021,0.021,5230,71.8878203832218,71.8878203832218,71.8878203832218,71.8878203832218,1.52779705121834,0.0,1.0
2010-02-12,0.024,0.0262,0.024,0.0262,12000,82.1575090093963,89.6886140019243,82.1575090093963,89.6886140019243,3.50546168539581,0.0,1.0
2010-02-16,0.024,0.024,0.024,0.024,40000,82.1575090093963,82.1575090093963,82.1575090093963,82.1575090093963,11.6848722846527,0.0,1.0
2010-02-17,0.024,0.024,0.024,0.024,3000,82.1575090093963,82.1575090093963,82.1575090093963,82.1575090093963,0.876365421348953,0.0,1.0
2010-02-18,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2010-02-19,0.03,0.03,0.03,0.03,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2010-02-22,0.025,0.025,0.025,0.025,40000,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,11.6848722846527,0.0,1.0
2010-02-23,0.025,0.025,0.025,0.025,0,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,0,0.0,1.0
2010-02-24,0.02,0.024,0.02,0.024,80000,68.4645908411636,82.1575090093963,68.4645908411636,82.1575090093963,23.3697445693054,0.0,1.0
2010-02-25,0.02,0.02,0.02,0.02,30000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,8.76365421348953,0.0,1.0
2010-02-26,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-03-01,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-03-02,0.015,0.0223,0.015,0.0223,80000,51.3484431308727,76.3380187878974,51.3484431308727,76.3380187878974,23.3697445693054,0.0,1.0
2010-03-03,0.015,0.015,0.015,0.015,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2010-03-04,0.02,0.02,0.02,0.02,10000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,2.92121807116318,0.0,1.0
2010-03-05,0.027,0.027,0.027,0.027,0,92.4271976355709,92.4271976355709,92.4271976355709,92.4271976355709,0,0.0,1.0
2010-03-08,0.023,0.023,0.023,0.023,7500,78.7342794673382,78.7342794673382,78.7342794673382,78.7342794673382,2.19091355337238,0.0,1.0
2010-03-09,0.023,0.023,0.023,0.023,0,78.7342794673382,78.7342794673382,78.7342794673382,78.7342794673382,0,0.0,1.0
2010-03-10,0.02,0.02,0.02,0.02,12000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,3.50546168539581,0.0,1.0
2010-03-11,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-03-12,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-03-15,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-03-16,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-03-17,0.02,0.02,0.02,0.02,20000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,5.84243614232635,0.0,1.0
2010-03-18,0.018,0.018,0.018,0.018,6228,61.6181317570473,61.6181317570473,61.6181317570473,61.6181317570473,1.81933461472042,0.0,1.0
2010-03-19,0.02,0.02,0.02,0.02,40000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,11.6848722846527,0.0,1.0
2010-03-22,0.018,0.02,0.018,0.019,80000,61.6181317570473,68.4645908411636,61.6181317570473,65.0413612991054,23.3697445693054,0.0,1.0
2010-03-23,0.018,0.0185,0.018,0.0185,30000,61.6181317570473,63.3297465280763,61.6181317570473,63.3297465280763,8.76365421348952,0.0,1.0
2010-03-24,0.015,0.018,0.015,0.018,120000,51.3484431308727,61.6181317570473,51.3484431308727,61.6181317570473,35.0546168539581,0.0,1.0
2010-03-25,0.0122,0.015,0.0122,0.015,4000,41.7634004131098,51.3484431308727,41.7634004131098,51.3484431308727,1.16848722846527,0.0,1.0
2010-03-26,0.0122,0.0122,0.0122,0.0122,0,41.7634004131098,41.7634004131098,41.7634004131098,41.7634004131098,0,0.0,1.0
2010-03-29,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-03-30,0.015,0.015,0.013,0.015,160000,51.3484431308727,51.3484431308727,44.5019840467564,51.3484431308727,46.7394891386108,0.0,1.0
2010-03-31,0.015,0.015,0.015,0.015,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2010-04-01,0.02,0.02,0.02,0.02,4000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,1.16848722846527,0.0,1.0
2010-04-05,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-04-06,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-04-07,0.014,0.018,0.014,0.018,80000,47.9252135888145,61.6181317570473,47.9252135888145,61.6181317570473,23.3697445693054,0.0,1.0
2010-04-08,0.021,0.021,0.015,0.015,34000,71.8878203832218,71.8878203832218,51.3484431308727,51.3484431308727,9.9321414419548,0.0,1.0
2010-04-09,0.021,0.021,0.021,0.021,0,71.8878203832218,71.8878203832218,71.8878203832218,71.8878203832218,0,0.0,1.0
2010-04-12,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-04-13,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-04-14,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-04-15,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-04-16,0.0125,0.013,0.0125,0.013,10228,42.7903692757273,44.5019840467564,42.7903692757273,44.5019840467564,2.98782184318569,0.0,1.0
2010-04-19,0.015,0.019,0.015,0.019,35000,51.3484431308727,65.0413612991054,51.3484431308727,65.0413612991054,10.2242632490711,0.0,1.0
2010-04-20,0.015,0.015,0.015,0.015,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2010-04-21,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-04-22,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-04-23,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-04-26,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-04-27,0.0189,0.0189,0.0189,0.0189,4000,64.6990383448996,64.6990383448996,64.6990383448996,64.6990383448996,1.16848722846527,0.0,1.0
2010-04-28,0.0189,0.0189,0.0189,0.0189,9500,64.6990383448996,64.6990383448996,64.6990383448996,64.6990383448996,2.77515716760502,0.0,1.0
2010-04-29,0.0183,0.0183,0.0183,0.0183,0,62.6451006196647,62.6451006196647,62.6451006196647,62.6451006196647,0,0.0,1.0
2010-04-30,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-05-03,0.015,0.022,0.015,0.0185,160000,51.3484431308727,75.31104992528,51.3484431308727,63.3297465280763,46.7394891386108,0.0,1.0
2010-05-04,0.015,0.015,0.015,0.015,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2010-05-05,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-05-06,0.02,0.02,0.02,0.02,2000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0.584243614232635,0.0,1.0
2010-05-07,0.014,0.014,0.014,0.014,0,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,0,0.0,1.0
2010-05-10,0.0215,0.0215,0.0215,0.0215,40000,73.5994351542509,73.5994351542509,73.5994351542509,73.5994351542509,11.6848722846527,0.0,1.0
2010-05-11,0.0215,0.0215,0.0215,0.0215,2500,73.5994351542509,73.5994351542509,73.5994351542509,73.5994351542509,0.730304517790794,0.0,1.0
2010-05-12,0.0215,0.0215,0.0215,0.0215,0,73.5994351542509,73.5994351542509,73.5994351542509,73.5994351542509,0,0.0,1.0
2010-05-13,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-05-14,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-05-17,0.01,0.018,0.01,0.018,40000,34.2322954205818,61.6181317570473,34.2322954205818,61.6181317570473,11.6848722846527,0.0,1.0
2010-05-18,0.03,0.03,0.018,0.018,160000,102.696886261745,102.696886261745,61.6181317570473,61.6181317570473,46.739489138611,0.0,1.0
2010-05-19,0.026,0.026,0.0114,0.0114,160000,89.0039680935127,89.0039680935127,39.0248167794633,39.0248167794633,46.7394891386108,0.0,1.0
2010-05-20,0.026,0.026,0.026,0.026,5000,89.0039680935127,89.0039680935127,89.0039680935127,89.0039680935127,1.46060903558159,0.0,1.0
2010-05-21,0.024,0.024,0.024,0.024,0,82.1575090093963,82.1575090093963,82.1575090093963,82.1575090093963,0,0.0,1.0
2010-05-24,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-05-25,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-05-26,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-05-27,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-05-28,0.02,0.02,0.02,0.02,11800,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,3.44703732397255,0.0,1.0
2010-06-01,0.02,0.02,0.02,0.02,14000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,4.08970529962845,0.0,1.0
2010-06-02,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-06-03,0.017,0.02,0.017,0.02,20000,58.1949022149891,68.4645908411636,58.1949022149891,68.4645908411636,5.84243614232635,0.0,1.0
2010-06-04,0.017,0.017,0.017,0.017,0,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,0,0.0,1.0
2010-06-07,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-06-08,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-06-09,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-06-10,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-06-11,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-06-14,0.02,0.02,0.02,0.02,5000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,1.46060903558159,0.0,1.0
2010-06-15,0.02,0.02,0.02,0.02,8500,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,2.4830353604887,0.0,1.0
2010-06-16,0.017,0.017,0.017,0.017,0,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,0,0.0,1.0
2010-06-17,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-06-18,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-06-21,0.025,0.025,0.025,0.025,80000,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,23.3697445693054,0.0,1.0
2010-06-22,0.025,0.025,0.025,0.025,0,85.5807385514545,85.5807385514545,85.5807385514545,85.5807385514545,0,0.0,1.0
2010-06-23,0.03,0.03,0.03,0.03,2000,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0.584243614232637,0.0,1.0
2010-06-24,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-06-25,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-06-28,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-06-29,0.02,0.02,0.02,0.02,5000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,1.46060903558159,0.0,1.0
2010-06-30,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-07-01,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-07-02,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-07-06,0.02,0.02,0.02,0.02,1000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0.292121807116318,0.0,1.0
2010-07-07,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-07-08,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-07-09,0.017,0.017,0.017,0.017,29000,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,8.47153240637321,0.0,1.0
2010-07-12,0.015,0.025,0.015,0.025,13804,51.3484431308727,85.5807385514545,51.3484431308727,85.5807385514545,4.03244942543365,0.0,1.0
2010-07-13,0.015,0.015,0.015,0.015,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2010-07-14,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-07-15,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-07-16,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-07-19,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-07-20,0.02,0.02,0.02,0.02,10000,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,2.92121807116318,0.0,1.0
2010-07-21,0.015,0.015,0.015,0.015,9000,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,2.62909626404686,0.0,1.0
2010-07-22,0.011,0.011,0.011,0.011,10000,37.65552496264,37.65552496264,37.65552496264,37.65552496264,2.92121807116317,0.0,1.0
2010-07-23,0.015,0.015,0.015,0.015,5004,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,1.46177752281005,0.0,1.0
2010-07-26,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-07-27,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-07-28,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-07-29,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-07-30,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-08-02,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-08-03,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-08-04,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-08-05,0.01,0.01,0.01,0.01,15000,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,4.38182710674476,0.0,1.0
2010-08-06,0.015,0.015,0.015,0.015,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2010-08-09,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-08-10,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-08-11,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-08-12,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-08-13,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-08-16,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-08-17,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-08-18,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-08-19,0.02,0.02,0.02,0.02,0,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,0,0.0,1.0
2010-08-20,0.02,0.02,0.02,0.02,31200,68.4645908411636,68.4645908411636,68.4645908411636,68.4645908411636,9.11420038202911,0.0,1.0
2010-08-23,0.011,0.015,0.011,0.015,30850,37.65552496264,51.3484431308727,37.65552496264,51.3484431308727,9.01195774953839,0.0,1.0
2010-08-24,0.011,0.011,0.011,0.011,10000,37.65552496264,37.65552496264,37.65552496264,37.65552496264,2.92121807116317,0.0,1.0
2010-08-25,0.011,0.011,0.011,0.011,0,37.65552496264,37.65552496264,37.65552496264,37.65552496264,0,0.0,1.0
2010-08-26,0.01,0.01,0.01,0.01,30000,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,8.76365421348953,0.0,1.0
2010-08-27,0.011,0.011,0.011,0.011,0,37.65552496264,37.65552496264,37.65552496264,37.65552496264,0,0.0,1.0
2010-08-30,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-08-31,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-01,0.01,0.01,0.01,0.01,25000,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,7.30304517790794,0.0,1.0
2010-09-02,0.011,0.011,0.011,0.011,0,37.65552496264,37.65552496264,37.65552496264,37.65552496264,0,0.0,1.0
2010-09-03,0.01,0.01,0.01,0.01,8000,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,2.33697445693054,0.0,1.0
2010-09-07,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-08,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-09,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-10,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-13,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-14,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-15,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-16,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-17,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-20,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-21,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-22,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-23,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-24,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-09-27,0.015,0.015,0.011,0.015,23497,51.3484431308727,51.3484431308727,37.65552496264,51.3484431308727,6.86398610181212,0.0,1.0
2010-09-28,0.015,0.015,0.015,0.015,3000,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0.876365421348953,0.0,1.0
2010-09-29,0.011,0.011,0.011,0.011,0,37.65552496264,37.65552496264,37.65552496264,37.65552496264,0,0.0,1.0
2010-09-30,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-10-01,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-10-04,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-10-05,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-10-06,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-10-07,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-10-08,0.01,0.01,0.01,0.01,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,1.0
2010-10-11,0.011,0.011,0.011,0.011,5000,37.65552496264,37.65552496264,37.65552496264,37.65552496264,1.46060903558159,0.0,1.0
2010-10-12,0.011,0.011,0.01,0.01,11000,37.65552496264,37.65552496264,34.2322954205818,34.2322954205818,3.21333987827949,0.0,1.0
2010-10-13,0.01,0.01,0.0084,0.01,40000,34.2322954205818,34.2322954205818,28.7551281532887,34.2322954205818,11.6848722846527,0.0,1.0
2010-10-14,4.0,4.0,4.0,4.0,0,34.2322954205818,34.2322954205818,34.2322954205818,34.2322954205818,0,0.0,0.0025
2010-10-15,1.15,2.5,1.15,2.5,1500,9.84178493341727,21.3951846378636,9.84178493341727,21.3951846378636,175.273084269791,0.0,1.0
2010-10-18,1.26,1.26,1.26,1.26,100,10.7831730574833,10.7831730574833,10.7831730574833,10.7831730574833,11.6848722846527,0.0,1.0
2010-10-19,1.26,1.26,1.26,1.26,0,10.7831730574833,10.7831730574833,10.7831730574833,10.7831730574833,0,0.0,1.0
2010-10-20,1.26,1.26,1.26,1.26,0,10.7831730574833,10.7831730574833,10.7831730574833,10.7831730574833,0,0.0,1.0
2010-10-21,2.5,2.5,1.0,1.36,12900,21.3951846378636,21.3951846378636,8.55807385514545,11.6389804429978,1507.3485247202,0.0,1.0
2010-10-22,2.5,2.5,1.05,1.05,2800,21.3951846378636,21.3951846378636,8.98597754790273,8.98597754790273,327.176423970276,0.0,1.0
2010-10-25,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-10-26,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-10-27,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-10-28,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-10-29,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-11-01,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-11-02,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-11-03,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-11-04,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-11-05,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-11-08,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-11-09,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-11-10,2.5,2.5,2.5,2.5,0,21.3951846378636,21.3951846378636,21.3951846378636,21.3951846378636,0,0.0,1.0
2010-11-11,1.05,1.05,1.05,1.05,1700,8.98597754790273,8.98597754790273,8.98597754790273,8.98597754790273,198.642828839096,0.0,1.0
2010-11-12,1.05,1.05,1.05,1.05,0,8.98597754790273,8.98597754790273,8.98597754790273,8.98597754790273,0,0.0,1.0
2010-11-15,1.05,1.05,1.05,1.05,0,8.98597754790273,8.98597754790273,8.98597754790273,8.98597754790273,0,0.0,1.0
2010-11-16,1.05,1.05,1.05,1.05,0,8.98597754790273,8.98597754790273,8.98597754790273,8.98597754790273,0,0.0,1.0
2010-11-17,1.05,1.05,1.05,1.05,0,8.98597754790273,8.98597754790273,8.98597754790273,8.98597754790273,0,0.0,1.0
2010-11-18,1.05,1.05,1.05,1.05,0,8.98597754790273,8.98597754790273,8.98597754790273,8.98597754790273,0,0.0,1.0
2010-11-19,2.0,2.0,2.0,2.0,600,17.1161477102909,17.1161477102909,17.1161477102909,17.1161477102909,70.1092337079162,0.0,1.0
2010-11-22,2.0,2.0,2.0,2.0,0,17.1161477102909,17.1161477102909,17.1161477102909,17.1161477102909,0,0.0,1.0
2010-11-23,10.0,10.0,2.0,10.0,600,85.5807385514545,85.5807385514545,17.1161477102909,85.5807385514545,70.1092337079162,0.0,1.0
2010-11-24,2.99,2.99,2.0,2.0,600,25.5886408268849,25.5886408268849,17.1161477102909,17.1161477102909,70.1092337079162,0.0,1.0
2010-11-26,2.99,2.99,2.99,2.99,0,25.5886408268849,25.5886408268849,25.5886408268849,25.5886408268849,0,0.0,1.0
2010-11-29,2.99,2.99,2.99,2.99,0,25.5886408268849,25.5886408268849,25.5886408268849,25.5886408268849,0,0.0,1.0
2010-11-30,2.99,2.99,2.99,2.99,0,25.5886408268849,25.5886408268849,25.5886408268849,25.5886408268849,0,0.0,1.0
2010-12-01,2.99,2.99,2.99,2.99,0,25.5886408268849,25.5886408268849,25.5886408268849,25.5886408268849,0,0.0,1.0
2010-12-02,2.99,2.99,2.99,2.99,0,25.5886408268849,25.5886408268849,25.5886408268849,25.5886408268849,0,0.0,1.0
2010-12-03,3.1,3.1,3.1,3.1,300,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,35.0546168539581,0.0,1.0
2010-12-06,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2010-12-07,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2010-12-08,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2010-12-09,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2010-12-10,3.11,3.11,3.11,3.11,200,26.6156096895024,26.6156096895024,26.6156096895024,26.6156096895024,23.3697445693054,0.0,1.0
2010-12-13,3.11,3.11,3.11,3.11,0,26.6156096895024,26.6156096895024,26.6156096895024,26.6156096895024,0,0.0,1.0
2010-12-14,3.11,3.11,3.11,3.11,0,26.6156096895024,26.6156096895024,26.6156096895024,26.6156096895024,0,0.0,1.0
2010-12-15,3.11,3.11,3.11,3.11,0,26.6156096895024,26.6156096895024,26.6156096895024,26.6156096895024,0,0.0,1.0
2010-12-16,3.11,3.11,3.11,3.11,0,26.6156096895024,26.6156096895024,26.6156096895024,26.6156096895024,0,0.0,1.0
2010-12-17,3.11,3.11,3.11,3.11,0,26.6156096895024,26.6156096895024,26.6156096895024,26.6156096895024,0,0.0,1.0
2010-12-20,3.11,3.11,3.11,3.11,0,26.6156096895024,26.6156096895024,26.6156096895024,26.6156096895024,0,0.0,1.0
2010-12-21,3.13,3.13,3.13,3.13,200,26.7867711666053,26.7867711666053,26.7867711666053,26.7867711666053,23.3697445693054,0.0,1.0
2010-12-22,3.13,3.13,3.13,3.13,700,26.7867711666053,26.7867711666053,26.7867711666053,26.7867711666053,81.7941059925688,0.0,1.0
2010-12-23,3.13,3.13,3.13,3.13,0,26.7867711666053,26.7867711666053,26.7867711666053,26.7867711666053,0,0.0,1.0
2010-12-27,3.11,3.11,3.11,3.11,300,26.6156096895024,26.6156096895024,26.6156096895024,26.6156096895024,35.0546168539581,0.0,1.0
2010-12-28,3.11,3.11,3.11,3.11,0,26.6156096895024,26.6156096895024,26.6156096895024,26.6156096895024,0,0.0,1.0
2010-12-29,3.11,3.11,3.11,3.11,0,26.6156096895024,26.6156096895024,26.6156096895024,26.6156096895024,0,0.0,1.0
2010-12-30,3.11,3.11,3.11,3.11,0,26.6156096895024,26.6156096895024,26.6156096895024,26.6156096895024,0,0.0,1.0
2010-12-31,2.95,3.0,2.95,3.0,5900,25.2463178726791,25.6742215654364,25.2463178726791,25.6742215654364,689.407464794509,0.0,1.0
2011-01-03,2.95,3.11,2.95,3.11,600,25.2463178726791,26.6156096895024,25.2463178726791,26.6156096895024,70.1092337079162,0.0,1.0
2011-01-04,2.95,2.95,2.95,2.95,1000,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,116.848722846527,0.0,1.0
2011-01-05,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-01-06,2.95,2.95,2.95,2.95,1000,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,116.848722846527,0.0,1.0
2011-01-07,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-01-10,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-01-11,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-01-12,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-01-13,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-01-14,2.95,2.95,2.95,2.95,400,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,46.7394891386108,0.0,1.0
2011-01-18,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-01-19,2.95,2.95,2.95,2.95,200,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,23.3697445693054,0.0,1.0
2011-01-20,2.95,2.95,2.95,2.95,800,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,93.4789782772216,0.0,1.0
2011-01-21,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-01-24,2.95,2.95,2.95,2.95,2200,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,257.067190262359,0.0,1.0
2011-01-25,2.95,2.95,2.95,2.95,500,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,58.4243614232635,0.0,1.0
2011-01-26,3.0,3.0,3.0,3.0,100,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,11.6848722846527,0.0,1.0
2011-01-27,3.0,3.0,3.0,3.0,11500,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,1343.76031273506,0.0,1.0
2011-01-28,3.2,3.92,3.2,3.45,2300,27.3858363364654,33.5476495121702,27.3858363364654,29.5253548002518,268.752062547013,0.0,1.0
2011-01-31,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-01,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-02,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-03,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-04,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-07,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-08,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-09,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-10,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-11,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-14,3.2,3.2,3.2,3.2,5000,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,584.243614232636,0.0,1.0
2011-02-15,3.2,3.21,3.0,3.21,2300,27.3858363364654,27.4714170750169,25.6742215654364,27.4714170750169,268.752062547013,0.0,1.0
2011-02-16,3.2,3.2,3.2,3.2,100,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,11.6848722846527,0.0,1.0
2011-02-17,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-18,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-22,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-23,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-24,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-25,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-02-28,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-01,3.2,3.2,3.2,3.2,300,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,35.0546168539582,0.0,1.0
2011-03-02,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-03,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-04,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-07,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-08,3.2,3.2,3.2,3.2,200,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,23.3697445693054,0.0,1.0
2011-03-09,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-10,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-11,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-14,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-15,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-16,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-17,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-18,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-21,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-22,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-23,3.2,3.2,3.2,3.2,437,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,51.0628918839324,0.0,1.0
2011-03-24,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-25,3.2,3.2,3.2,3.2,0,27.3858363364654,27.3858363364654,27.3858363364654,27.3858363364654,0,0.0,1.0
2011-03-28,2.95,2.95,2.95,2.95,400,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,46.7394891386108,0.0,1.0
2011-03-29,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-03-30,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-03-31,3.0,3.0,3.0,3.0,400,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,46.7394891386107,0.0,1.0
2011-04-01,3.0,3.0,3.0,3.0,1200,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,140.218467415832,0.0,1.0
2011-04-04,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-05,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-06,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-07,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-08,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-11,2.95,3.0,2.95,3.0,4500,25.2463178726791,25.6742215654364,25.2463178726791,25.6742215654364,525.819252809371,0.0,1.0
2011-04-12,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-04-13,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-04-14,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-04-15,3.0,3.0,3.0,3.0,200,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,23.3697445693054,0.0,1.0
2011-04-18,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-19,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-20,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-21,3.0,3.0,3.0,3.0,300,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,35.054616853958,0.0,1.0
2011-04-25,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-26,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-27,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-28,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-04-29,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-05-02,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-05-03,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-05-04,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-05-05,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-05-06,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-05-09,2.95,2.95,2.95,2.95,300,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,35.0546168539581,0.0,1.0
2011-05-10,2.95,2.95,2.95,2.95,500,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,58.4243614232635,0.0,1.0
2011-05-11,2.95,2.95,2.95,2.95,100,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,11.6848722846527,0.0,1.0
2011-05-12,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-05-13,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-05-16,2.95,2.95,2.95,2.95,1200,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,140.218467415832,0.0,1.0
2011-05-17,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-05-18,2.95,2.95,2.95,2.95,500,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,58.4243614232635,0.0,1.0
2011-05-19,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-05-20,3.0,3.0,2.95,2.95,1800,25.6742215654364,25.6742215654364,25.2463178726791,25.2463178726791,210.327701123748,0.0,1.0
2011-05-23,3.0,3.0,3.0,3.0,600,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,70.1092337079161,0.0,1.0
2011-05-24,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-05-25,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-05-26,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-05-27,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-05-31,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-06-01,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-06-02,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-06-03,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-06-06,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-06-07,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-06-08,2.95,2.95,2.95,2.95,2400,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,280.436934831665,0.0,1.0
2011-06-09,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-06-10,2.95,2.95,2.95,2.95,300,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,35.0546168539581,0.0,1.0
2011-06-13,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-06-14,2.95,2.95,2.95,2.95,200,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,23.3697445693054,0.0,1.0
2011-06-15,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-06-16,2.95,2.95,2.95,2.95,200,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,23.3697445693054,0.0,1.0
2011-06-17,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-06-20,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-06-21,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-06-22,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-06-23,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-06-24,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-06-27,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-06-28,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-06-29,2.95,2.95,2.95,2.95,1000,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,116.848722846527,0.0,1.0
2011-06-30,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-07-01,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-07-05,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-07-06,2.95,2.95,2.95,2.95,500,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,58.4243614232635,0.0,1.0
2011-07-07,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-07-08,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-07-11,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-07-12,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-07-13,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-07-14,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-07-15,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-07-18,3.0,3.0,2.95,2.95,6700,25.6742215654364,25.6742215654364,25.2463178726791,25.2463178726791,782.88644307173,0.0,1.0
2011-07-19,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-07-20,2.98,2.98,2.98,2.98,2000,25.5030600883334,25.5030600883334,25.5030600883334,25.5030600883334,233.697445693054,0.0,1.0
2011-07-21,2.98,2.98,2.98,2.98,0,25.5030600883334,25.5030600883334,25.5030600883334,25.5030600883334,0,0.0,1.0
2011-07-22,2.98,2.98,2.98,2.98,0,25.5030600883334,25.5030600883334,25.5030600883334,25.5030600883334,0,0.0,1.0
2011-07-25,2.98,2.98,2.98,2.98,0,25.5030600883334,25.5030600883334,25.5030600883334,25.5030600883334,0,0.0,1.0
2011-07-26,2.98,2.98,2.98,2.98,2000,25.5030600883334,25.5030600883334,25.5030600883334,25.5030600883334,233.697445693054,0.0,1.0
2011-07-27,2.95,2.95,2.95,2.95,2000,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,233.697445693054,0.0,1.0
2011-07-28,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-07-29,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-01,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-02,2.95,2.95,2.95,2.95,300,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,35.0546168539581,0.0,1.0
2011-08-03,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-04,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-05,2.95,2.95,2.95,2.95,2300,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,268.752062547012,0.0,1.0
2011-08-08,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-09,3.0,3.0,3.0,3.0,7700,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,899.735165918256,0.0,1.0
2011-08-10,2.95,2.95,2.95,2.95,1000,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,116.848722846527,0.0,1.0
2011-08-11,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-12,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-15,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-16,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-17,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-18,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-19,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-22,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-23,2.95,2.95,2.95,2.95,7600,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,888.050293633605,0.0,1.0
2011-08-24,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-25,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-26,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-29,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-30,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-08-31,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-01,2.95,2.95,2.95,2.95,100,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,11.6848722846527,0.0,1.0
2011-09-02,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-06,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-07,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-08,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-09,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-12,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-13,3.98,3.98,3.98,3.98,100,34.0611339434789,34.0611339434789,34.0611339434789,34.0611339434789,11.6848722846527,0.0,1.0
2011-09-14,2.95,2.95,2.95,2.95,600,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,70.1092337079162,0.0,1.0
2011-09-15,2.95,4.0,2.95,4.0,600,25.2463178726791,34.2322954205818,25.2463178726791,34.2322954205818,70.1092337079162,0.0,1.0
2011-09-16,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-19,3.0,3.0,3.0,3.0,900,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,105.163850561874,0.0,1.0
2011-09-20,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-09-21,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-09-22,2.95,2.95,2.95,2.95,300,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,35.0546168539581,0.0,1.0
2011-09-23,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-26,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-27,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-28,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-29,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-09-30,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-03,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-04,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-05,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-06,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-07,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-10,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-11,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-12,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-13,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-14,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-17,2.95,2.95,2.95,2.95,300,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,35.0546168539581,0.0,1.0
2011-10-18,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-19,2.95,2.95,2.95,2.95,2600,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,303.80667940097,0.0,1.0
2011-10-20,2.95,2.95,2.95,2.95,200,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,23.3697445693054,0.0,1.0
2011-10-21,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-24,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-25,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-26,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-27,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-28,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-10-31,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-01,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-02,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-03,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-04,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-07,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-08,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-09,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-10,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-11,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-14,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-15,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-16,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-17,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-18,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-21,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-11-22,3.0,3.0,3.0,3.0,5900,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,689.407464794508,0.0,1.0
2011-11-23,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-11-25,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-11-28,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-11-29,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-11-30,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-01,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-02,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-05,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-06,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-07,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-08,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-09,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-12,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-13,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-14,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-15,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-16,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-19,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-20,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-21,3.0,3.0,3.0,3.0,0,25.6742215654364,25.6742215654364,25.6742215654364,25.6742215654364,0,0.0,1.0
2011-12-22,2.95,3.0,2.95,3.0,11200,25.2463178726791,25.6742215654364,25.2463178726791,25.6742215654364,1308.7056958811,0.0,1.0
2011-12-23,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-12-27,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-12-28,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2011-12-29,3.0,3.0,2.95,3.0,11800,25.6742215654364,25.6742215654364,25.2463178726791,25.6742215654364,1378.81492958902,0.0,1.0
2011-12-30,2.95,2.95,2.95,2.95,800,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,93.4789782772216,0.0,1.0
2012-01-03,2.95,2.95,2.95,2.95,2400,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,280.436934831665,0.0,1.0
2012-01-04,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2012-01-05,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2012-01-06,2.95,2.95,2.95,2.95,17200,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,2009.79803296026,0.0,1.0
2012-01-09,2.95,2.95,2.95,2.95,0,25.2463178726791,25.2463178726791,25.2463178726791,25.2463178726791,0,0.0,1.0
2012-01-10,3.05,3.05,3.05,3.05,300,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,35.0546168539581,0.0,1.0
2012-01-11,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-12,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-13,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-17,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-18,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-19,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-20,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-23,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-24,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-25,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-26,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-27,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-30,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-01-31,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-02-01,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-02-02,3.05,3.05,3.05,3.05,0,26.1021252581936,26.1021252581936,26.1021252581936,26.1021252581936,0,0.0,1.0
2012-02-03,9.64,9.64,9.64,9.64,800,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,93.4789782772216,0.0,1.0
2012-02-06,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-07,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-08,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-09,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-10,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-13,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-14,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-15,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-16,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-17,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-21,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-22,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-23,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-24,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-27,9.64,9.64,9.64,9.64,0,82.4998319636022,82.4998319636022,82.4998319636022,82.4998319636022,0,0.0,1.0
2012-02-28,3.1,3.1,3.1,3.1,200,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,23.3697445693054,0.0,1.0
2012-02-29,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-01,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-02,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-05,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-06,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-07,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-08,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-09,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-12,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-13,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-14,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-15,3.1,3.1,3.1,3.1,0,26.5300289509509,26.5300289509509,26.5300289509509,26.5300289509509,0,0.0,1.0
2012-03-16,3.17,3.17,3.17,3.17,200,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,23.3697445693054,0.0,1.0
2012-03-19,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-03-20,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-03-21,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-03-22,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-03-23,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-03-26,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-03-27,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-03-28,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-03-29,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-03-30,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-04-02,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-04-03,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-04-04,3.17,3.17,3.17,3.17,0,27.1290941208111,27.1290941208111,27.1290941208111,27.1290941208111,0,0.0,1.0
2012-04-05,3.22,3.22,3.22,3.22,162,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,18.9294931011373,0.0,1.0
2012-04-09,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-10,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-11,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-12,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-13,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-16,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-17,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-18,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-19,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-20,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-23,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-24,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-25,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-26,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-27,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-04-30,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-05-01,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-05-02,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-05-03,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-05-04,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-05-07,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-05-08,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-05-09,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-05-10,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-05-11,3.22,3.22,3.22,3.22,0,27.5569978135684,27.5569978135684,27.5569978135684,27.5569978135684,0,0.0,1.0
2012-05-14,3.27,3.27,3.27,3.27,200,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,23.3697445693054,0.0,1.0
2012-05-15,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-05-16,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-05-17,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-05-18,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-05-21,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-05-22,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-05-23,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-05-24,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-05-25,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-05-29,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-05-30,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-05-31,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-06-01,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-06-04,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-06-05,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-06-06,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-06-07,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-06-08,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-06-11,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-06-12,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-06-13,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-06-14,3.27,3.27,3.27,3.27,0,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,0,0.0,1.0
2012-06-15,3.27,3.27,3.27,3.27,500,27.9849015063256,27.9849015063256,27.9849015063256,27.9849015063256,58.4243614232636,0.0,1.0
2012-06-18,4.25,4.25,4.0,4.0,600,36.3718138843682,36.3718138843682,34.2322954205818,34.2322954205818,70.1092337079162,0.0,1.0
2012-06-19,4.5,4.5,4.5,4.5,300,38.5113323481545,38.5113323481545,38.5113323481545,38.5113323481545,35.0546168539581,0.0,1.0
2012-06-20,4.5,4.5,4.5,4.5,0,38.5113323481545,38.5113323481545,38.5113323481545,38.5113323481545,0,0.0,1.0
2012-06-21,4.75,4.75,4.75,4.75,600,40.6508508119409,40.6508508119409,40.6508508119409,40.6508508119409,70.1092337079162,0.0,1.0
2012-06-22,5.2,5.2,5.2,5.2,300,44.5019840467564,44.5019840467564,44.5019840467564,44.5019840467564,35.0546168539581,0.0,1.0
2012-06-25,6.25,6.25,5.5,5.5,1000,53.4879615946591,53.4879615946591,47.0694062033,47.0694062033,116.848722846527,0.0,1.0
2012-06-26,6.27,6.28,6.0,6.28,28500,53.659123071762,53.7447038103134,51.3484431308727,53.7447038103134,3330.18860112602,0.0,1.0
2012-06-27,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-06-28,6.27,6.27,6.27,6.27,200,53.659123071762,53.659123071762,53.659123071762,53.659123071762,23.3697445693054,0.0,1.0
2012-06-29,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-02,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-03,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-05,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-06,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-09,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-10,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-11,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-12,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-13,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-16,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-17,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-18,6.27,6.27,6.0,6.0,104000,53.659123071762,53.659123071762,51.3484431308727,51.3484431308727,12152.2671760388,0.0,1.0
2012-07-19,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-20,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-23,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-24,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-25,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-26,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-27,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-30,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-07-31,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-08-01,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-08-02,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-08-03,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-08-06,6.27,6.27,6.27,6.27,0,53.659123071762,53.659123071762,53.659123071762,53.659123071762,0,0.0,1.0
2012-08-07,6.0,6.0,6.0,6.0,2000,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,233.697445693054,0.0,1.0
2012-08-08,6.0,6.0,5.95,5.95,20200,51.3484431308727,51.3484431308727,50.9205394381154,50.9205394381154,2360.34420149985,0.0,1.0
2012-08-09,6.0,6.0,6.0,6.0,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2012-08-10,6.0,6.0,6.0,6.0,200,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,23.3697445693054,0.0,1.0
2012-08-13,6.0,6.0,6.0,6.0,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2012-08-14,6.1,6.3,6.1,6.3,3800,52.2042505163873,53.9158652874164,52.2042505163873,53.9158652874164,444.025146816802,0.0,1.0
2012-08-15,5.5,5.75,5.5,5.75,2000,47.0694062033,49.2089246670864,47.0694062033,49.2089246670864,233.697445693054,0.0,1.0
2012-08-16,5.6,5.6,5.6,5.6,200,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,23.3697445693054,0.0,1.0
2012-08-17,5.6,5.6,5.6,5.6,0,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,0,0.0,1.0
2012-08-20,5.6,5.6,5.6,5.6,0,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,0,0.0,1.0
2012-08-21,5.6,5.6,5.6,5.6,0,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,0,0.0,1.0
2012-08-22,5.6,5.6,5.6,5.6,200,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,23.3697445693054,0.0,1.0
2012-08-23,5.6,5.6,5.6,5.6,0,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,0,0.0,1.0
2012-08-24,5.6,5.6,5.6,5.6,0,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,0,0.0,1.0
2012-08-27,5.6,5.6,5.6,5.6,600,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,70.1092337079162,0.0,1.0
2012-08-28,5.6,5.6,5.6,5.6,0,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,0,0.0,1.0
2012-08-29,5.6,5.6,5.6,5.6,0,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,0,0.0,1.0
2012-08-30,5.6,5.6,5.6,5.6,0,47.9252135888145,47.9252135888145,47.9252135888145,47.9252135888145,0,0.0,1.0
2012-08-31,6.09,6.09,6.07,6.07,3000,52.1186697778358,52.1186697778358,51.9475083007329,51.9475083007329,350.546168539581,0.0,1.0
2012-09-04,6.09,6.09,6.09,6.09,0,52.1186697778358,52.1186697778358,52.1186697778358,52.1186697778358,0,0.0,1.0
2012-09-05,6.0,6.29,6.0,6.09,3800,51.3484431308727,53.8302845488649,51.3484431308727,52.1186697778358,444.025146816803,0.0,1.0
2012-09-06,6.0,6.0,6.0,6.0,200,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,23.3697445693054,0.0,1.0
2012-09-07,6.0,6.05,6.0,6.05,1900,51.3484431308727,51.77634682363,51.3484431308727,51.77634682363,222.012573408401,0.0,1.0
2012-09-10,6.0,6.0,6.0,6.0,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2012-09-11,6.0,6.0,6.0,6.0,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2012-09-12,6.0,6.0,6.0,6.0,0,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,0,0.0,1.0
2012-09-13,5.5,6.0,5.5,6.0,2900,47.0694062033,51.3484431308727,47.0694062033,51.3484431308727,338.861296254928,0.0,1.0
2012-09-14,6.07,6.07,6.07,6.07,500,51.9475083007329,51.9475083007329,51.9475083007329,51.9475083007329,58.4243614232635,0.0,1.0
2012-09-17,5.93,6.08,5.93,6.07,3100,50.7493779610125,52.0330890392844,50.7493779610125,51.9475083007329,362.231040824234,0.0,1.0
2012-09-18,6.07,6.07,6.07,6.07,300,51.9475083007329,51.9475083007329,51.9475083007329,51.9475083007329,35.0546168539581,0.0,1.0
2012-09-19,6.05,6.08,6.05,6.08,3500,51.77634682363,52.0330890392844,51.77634682363,52.0330890392844,408.970529962844,0.0,1.0
2012-09-20,6.08,6.08,6.08,6.08,500,52.0330890392844,52.0330890392844,52.0330890392844,52.0330890392844,58.4243614232635,0.0,1.0
2012-09-21,6.08,6.08,6.08,6.08,0,52.0330890392844,52.0330890392844,52.0330890392844,52.0330890392844,0,0.0,1.0
2012-09-24,5.96,5.96,5.96,5.96,1300,51.0061201766669,51.0061201766669,51.0061201766669,51.0061201766669,151.903339700485,0.0,1.0
2012-09-25,5.96,5.96,5.96,5.96,0,51.0061201766669,51.0061201766669,51.0061201766669,51.0061201766669,0,0.0,1.0
2012-09-26,6.0,6.0,6.0,6.0,7000,51.3484431308727,51.3484431308727,51.3484431308727,51.3484431308727,817.941059925689,0.0,1.0
2012-09-27,6.09,6.09,6.09,6.09,1400,52.1186697778358,52.1186697778358,52.1186697778358,52.1186697778358,163.588211985138,0.0,1.0
2012-09-28,6.09,6.09,6.09,6.09,0,52.1186697778358,52.1186697778358,52.1186697778358,52.1186697778358,0,0.0,1.0
2012-10-01,6.09,6.09,6.09,6.09,0,52.1186697778358,52.1186697778358,52.1186697778358,52.1186697778358,0,0.0,1.0
2012-10-02,6.09,6.09,6.09,6.09,0,52.1186697778358,52.1186697778358,52.1186697778358,52.1186697778358,0,0.0,1.0
2012-10-03,6.09,6.09,6.09,6.09,0,52.1186697778358,52.1186697778358,52.1186697778358,52.1186697778358,0,0.0,1.0
2012-10-04,6.09,6.09,6.09,6.09,0,52.1186697778358,52.1186697778358,52.1186697778358,52.1186697778358,0,0.0,1.0
2012-10-05,12.0,12.0,6.24,6.24,3200,102.696886261745,102.696886261745,53.4023808561076,53.4023808561076,373.915913108888,0.0,1.0
2012-10-08,12.0,12.0,12.0,12.0,0,102.696886261745,102.696886261745,102.696886261745,102.696886261745,0,0.0,1.0
2012-10-09,7.0,7.0,7.0,7.0,100,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,11.6848722846527,0.0,1.0
2012-10-10,7.0,7.0,7.0,7.0,1400,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,163.588211985138,0.0,1.0
2012-10-11,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-10-12,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-10-15,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-10-16,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-10-17,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-10-18,6.99,6.99,6.99,6.99,600,59.8209362474667,59.8209362474667,59.8209362474667,59.8209362474667,70.1092337079162,0.0,1.0
2012-10-19,7.0,7.0,7.0,7.0,700,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,81.7941059925689,0.0,1.0
2012-10-22,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-10-23,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-10-24,7.0,7.0,7.0,7.0,200,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,23.3697445693054,0.0,1.0
2012-10-25,7.0,7.0,7.0,7.0,500,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,58.4243614232635,0.0,1.0
2012-10-26,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-10-31,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-01,7.0,7.0,7.0,7.0,1500,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,175.27308426979,0.0,1.0
2012-11-02,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-05,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-06,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-07,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-08,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-09,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-12,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-13,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-14,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-15,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-16,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-19,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-20,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-21,7.0,7.0,7.0,7.0,100,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,11.6848722846527,0.0,1.0
2012-11-23,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-26,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-27,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-28,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-29,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-11-30,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-12-03,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-12-04,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-12-05,7.0,7.0,7.0,7.0,0,59.9065169860182,59.9065169860182,59.9065169860182,59.9065169860182,0,0.0,1.0
2012-12-06,6.54,6.54,6.54,6.54,2000,55.9698030126513,55.9698030126513,55.9698030126513,55.9698030126513,233.697445693054,0.0,1.0
2012-12-07,6.54,6.54,6.54,6.54,0,55.9698030126513,55.9698030126513,55.9698030126513,55.9698030126513,0,0.0,1.0
2012-12-10,6.55,6.55,6.55,6.55,2300,56.0553837512027,56.0553837512027,56.0553837512027,56.0553837512027,268.752062547012,0.0,1.0
2012-12-11,6.55,6.55,6.55,6.55,0,56.0553837512027,56.0553837512027,56.0553837512027,56.0553837512027,0,0.0,1.0
2012-12-12,6.5,6.5,6.5,6.5,200,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,23.3697445693054,0.0,1.0
2012-12-13,6.5,6.5,6.43,6.43,3300,55.6274800584454,55.6274800584454,55.0284148885853,55.0284148885853,385.600785393539,0.0,1.0
2012-12-14,6.5,6.5,6.5,6.5,0,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,0,0.0,1.0
2012-12-17,6.5,6.5,6.5,6.5,0,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,0,0.0,1.0
2012-12-18,6.5,6.5,6.5,6.5,0,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,0,0.0,1.0
2012-12-19,6.5,6.5,6.5,6.5,0,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,0,0.0,1.0
2012-12-20,6.51,6.52,6.51,6.52,6600,55.7130607969969,55.7986415355483,55.7130607969969,55.7986415355483,771.201570787078,0.0,1.0
2012-12-21,5.7,6.07,5.7,6.07,500,48.7810209743291,51.9475083007329,48.7810209743291,51.9475083007329,58.4243614232635,0.0,1.0
2012-12-24,6.4,6.4,6.4,6.4,100,54.7716726729309,54.7716726729309,54.7716726729309,54.7716726729309,11.6848722846527,0.0,1.0
2012-12-26,6.16,6.16,6.15,6.15,12100,52.717734947696,52.717734947696,52.6321542091445,52.6321542091445,1413.86954644298,0.0,1.0
2012-12-27,6.15,6.15,6.15,6.15,100,52.6321542091445,52.6321542091445,52.6321542091445,52.6321542091445,11.6848722846527,0.0,1.0
2012-12-28,6.4,6.4,5.85,5.85,400,54.7716726729309,54.7716726729309,50.0647320526009,50.0647320526009,46.7394891386108,0.0,1.0
2012-12-31,7.27,7.27,5.85,6.15,600,62.2171969269074,62.2171969269074,50.0647320526009,52.6321542091445,70.1092337079162,0.0,1.0
2013-01-02,7.27,7.27,7.27,7.27,0,62.2171969269074,62.2171969269074,62.2171969269074,62.2171969269074,0,0.0,1.0
2013-01-03,7.27,7.27,7.27,7.27,0,62.2171969269074,62.2171969269074,62.2171969269074,62.2171969269074,0,0.0,1.0
2013-01-04,7.27,7.27,7.27,7.27,0,62.2171969269074,62.2171969269074,62.2171969269074,62.2171969269074,0,0.0,1.0
2013-01-07,7.27,7.27,7.27,7.27,0,62.2171969269074,62.2171969269074,62.2171969269074,62.2171969269074,0,0.0,1.0
2013-01-08,6.8,6.8,6.75,6.75,1500,58.1949022149891,58.1949022149891,57.7669985222318,57.7669985222318,175.27308426979,0.0,1.0
2013-01-09,6.8,6.8,6.8,6.8,0,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,0,0.0,1.0
2013-01-10,6.8,6.8,6.8,6.8,3400,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,397.285657678192,0.0,1.0
2013-01-11,6.8,6.8,6.8,6.8,4500,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,525.819252809371,0.0,1.0
2013-01-14,6.8,6.8,6.8,6.8,0,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,0,0.0,1.0
2013-01-15,6.8,6.8,6.8,6.8,0,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,0,0.0,1.0
2013-01-16,6.8,6.8,6.8,6.8,0,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,0,0.0,1.0
2013-01-17,6.8,6.8,6.8,6.8,0,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,0,0.0,1.0
2013-01-18,6.8,6.8,6.8,6.8,0,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,0,0.0,1.0
2013-01-22,6.8,6.8,6.8,6.8,0,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,0,0.0,1.0
2013-01-23,6.8,6.8,6.8,6.8,0,58.1949022149891,58.1949022149891,58.1949022149891,58.1949022149891,0,0.0,1.0
2013-01-24,6.5,6.5,6.5,6.5,1600,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,186.957956554443,0.0,1.0
2013-01-25,6.5,6.5,6.5,6.5,5000,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,584.243614232636,0.0,1.0
2013-01-28,6.5,6.5,6.5,6.5,3900,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,455.710019101456,0.0,1.0
2013-01-29,6.5,6.5,6.5,6.5,0,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,0,0.0,1.0
2013-01-30,6.5,6.5,6.5,6.5,0,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,0,0.0,1.0
2013-01-31,6.5,6.5,6.5,6.5,0,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,0,0.0,1.0
2013-02-01,6.5,6.5,6.5,6.5,0,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,0,0.0,1.0
2013-02-04,6.5,6.5,6.5,6.5,300,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,35.0546168539581,0.0,1.0
2013-02-05,6.5,6.5,6.5,6.5,1000,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,116.848722846527,0.0,1.0
2013-02-06,6.5,6.5,6.5,6.5,1000,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,116.848722846527,0.0,1.0
2013-02-07,6.5,6.5,6.5,6.5,1900,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,222.012573408401,0.0,1.0
2013-02-08,6.5,6.5,6.5,6.5,0,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,0,0.0,1.0
2013-02-11,6.5,6.5,6.5,6.5,0,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,0,0.0,1.0
2013-02-12,6.5,6.5,6.5,6.5,2000,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,233.697445693054,0.0,1.0
2013-02-13,6.75,6.75,6.75,6.75,900,57.7669985222318,57.7669985222318,57.7669985222318,57.7669985222318,105.163850561874,0.0,1.0
2013-02-14,6.75,6.75,6.75,6.75,0,57.7669985222318,57.7669985222318,57.7669985222318,57.7669985222318,0,0.0,1.0
2013-02-15,6.75,6.75,6.75,6.75,0,57.7669985222318,57.7669985222318,57.7669985222318,57.7669985222318,0,0.0,1.0
2013-02-19,6.75,6.75,6.75,6.75,0,57.7669985222318,57.7669985222318,57.7669985222318,57.7669985222318,0,0.0,1.0
2013-02-20,6.75,6.75,6.75,6.75,0,57.7669985222318,57.7669985222318,57.7669985222318,57.7669985222318,0,0.0,1.0
2013-02-21,6.75,6.75,6.75,6.75,0,57.7669985222318,57.7669985222318,57.7669985222318,57.7669985222318,0,0.0,1.0
2013-02-22,6.5,6.5,6.5,6.5,2000,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,233.697445693054,0.0,1.0
2013-02-25,6.5,6.5,6.5,6.5,1100,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,128.53359513118,0.0,1.0
2013-02-26,6.5,6.5,6.5,6.5,1200,55.6274800584454,55.6274800584454,55.6274800584454,55.6274800584454,140.218467415833,0.0,1.0
2013-02-27,6.49,6.49,6.49,6.49,400,55.541899319894,55.541899319894,55.541899319894,55.541899319894,46.7394891386108,0.0,1.0
2013-02-28,6.49,6.49,6.49,6.49,0,55.541899319894,55.541899319894,55.541899319894,55.541899319894,0,0.0,1.0
2013-03-01,6.1,6.1,6.1,6.1,300,52.2042505163873,52.2042505163873,52.2042505163873,52.2042505163873,35.0546168539581,0.0,1.0
2013-03-04,6.1,6.1,6.1,6.1,1200,52.2042505163873,52.2042505163873,52.2042505163873,52.2042505163873,140.218467415832,0.0,1.0
2013-03-05,6.1,6.1,6.1,6.1,0,52.2042505163873,52.2042505163873,52.2042505163873,52.2042505163873,0,0.0,1.0
2013-03-06,6.1,6.1,6.1,6.1,0,52.2042505163873,52.2042505163873,52.2042505163873,52.2042505163873,0,0.0,1.0
2013-03-07,6.1,6.1,6.1,6.1,0,52.2042505163873,52.2042505163873,52.2042505163873,52.2042505163873,0,0.0,1.0
2013-03-08,6.1,6.1,6.1,6.1,0,52.2042505163873,52.2042505163873,52.2042505163873,52.2042505163873,0,0.0,1.0
2013-03-11,6.1,6.1,6.1,6.1,200,52.2042505163873,52.2042505163873,52.2042505163873,52.2042505163873,23.3697445693054,0.0,1.0
2013-03-12,6.1,6.1,6.1,6.1,0,52.2042505163873,52.2042505163873,52.2042505163873,52.2042505163873,0,0.0,1.0
2013-03-13,6.1,6.1,6.1,6.1,0,52.2042505163873,52.2042505163873,52.2042505163873,52.2042505163873,0,0.0,1.0
2013-03-14,6.1,6.1,6.1,6.1,0,52.7391301323338,52.7391301323338,52.7391301323338,52.7391301323338,0,0.0625,1.0
2013-03-15,6.1,6.1,6.1,6.1,0,52.7391301323338,52.7391301323338,52.7391301323338,52.7391301323338,0,0.0,1.0
2013-03-18,6.1,6.1,6.1,6.1,0,52.7391301323338,52.7391301323338,52.7391301323338,52.7391301323338,0,0.0,1.0
2013-03-19,6.0,6.0,6.0,6.0,200,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,23.1327289043023,0.0,1.0
2013-03-20,6.0,6.0,2.2,5.43,6600,51.8745542285251,51.8745542285251,19.0206698837925,46.9464715768152,763.380053841976,0.0,1.0
2013-03-21,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-03-22,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-03-25,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-03-26,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-03-27,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-03-28,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-01,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-02,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-03,6.0,6.0,5.99,6.0,500,51.8745542285251,51.8745542285251,51.7880966381442,51.8745542285251,57.8318222607558,0.0,1.0
2013-04-04,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-05,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-08,6.0,6.0,6.0,6.0,300,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,34.6990933564535,0.0,1.0
2013-04-09,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-10,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-11,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-12,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-15,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-16,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-17,6.0,6.0,6.0,6.0,1300,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,150.362737877965,0.0,1.0
2013-04-18,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-19,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-22,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-23,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-24,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-25,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-26,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-04-29,6.0,6.0,6.0,6.0,300,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,34.6990933564535,0.0,1.0
2013-04-30,6.24,6.24,6.0,6.0,400,53.9495363976661,53.9495363976661,51.8745542285251,51.8745542285251,46.2654578086046,0.0,1.0
2013-05-01,6.24,6.24,6.24,6.24,0,53.9495363976661,53.9495363976661,53.9495363976661,53.9495363976661,0,0.0,1.0
2013-05-02,6.05,6.05,6.05,6.05,700,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,80.964551165058,0.0,1.0
2013-05-03,6.05,6.05,6.05,6.05,0,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,0,0.0,1.0
2013-05-06,6.05,6.05,6.05,6.05,0,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,0,0.0,1.0
2013-05-07,6.05,6.05,6.05,6.05,0,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,0,0.0,1.0
2013-05-08,6.05,6.05,6.05,6.05,0,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,0,0.0,1.0
2013-05-09,6.05,6.05,6.05,6.05,0,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,0,0.0,1.0
2013-05-10,6.05,6.05,6.05,6.05,0,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,0,0.0,1.0
2013-05-13,6.05,6.05,6.05,6.05,0,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,0,0.0,1.0
2013-05-14,6.05,6.05,6.05,6.05,0,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,0,0.0,1.0
2013-05-15,6.05,6.05,6.05,6.05,0,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,0,0.0,1.0
2013-05-16,6.05,6.05,6.05,6.05,0,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,0,0.0,1.0
2013-05-17,6.05,6.05,6.05,6.05,0,52.3068421804295,52.3068421804295,52.3068421804295,52.3068421804295,0,0.0,1.0
2013-05-20,6.07,6.07,6.07,6.07,600,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,69.398186712907,0.0,1.0
2013-05-21,6.07,6.07,6.07,6.07,0,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,0,0.0,1.0
2013-05-22,6.07,6.07,6.07,6.07,0,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,0,0.0,1.0
2013-05-23,6.07,6.07,6.07,6.07,0,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,0,0.0,1.0
2013-05-24,6.07,6.07,6.07,6.07,0,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,0,0.0,1.0
2013-05-28,6.07,6.07,6.07,6.07,0,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,0,0.0,1.0
2013-05-29,6.07,6.07,6.07,6.07,0,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,0,0.0,1.0
2013-05-30,6.15,6.15,6.15,6.15,900,53.1714180842382,53.1714180842382,53.1714180842382,53.1714180842382,104.09728006936,0.0,1.0
2013-05-31,6.07,6.1,6.07,6.1,3300,52.4797573611912,52.7391301323338,52.4797573611912,52.7391301323338,381.690026920988,0.0,1.0
2013-06-03,6.07,6.07,6.07,6.07,0,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,0,0.0,1.0
2013-06-04,6.07,6.07,6.07,6.07,0,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,0,0.0,1.0
2013-06-05,6.07,6.07,6.07,6.07,0,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,0,0.0,1.0
2013-06-06,6.07,6.07,6.07,6.07,0,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,0,0.0,1.0
2013-06-07,6.07,6.07,6.07,6.07,0,52.4797573611912,52.4797573611912,52.4797573611912,52.4797573611912,0,0.0,1.0
2013-06-10,6.0,6.16,6.0,6.16,2000,51.8745542285251,53.2578756746191,51.8745542285251,53.2578756746191,231.327289043023,0.0,1.0
2013-06-11,6.0,6.0,6.0,6.0,100,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,11.5663644521512,0.0,1.0
2013-06-12,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-06-13,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-06-14,6.0,6.0,6.0,6.0,0,51.8745542285251,51.8745542285251,51.8745542285251,51.8745542285251,0,0.0,1.0
2013-06-17,5.85,5.85,5.85,5.85,100,50.577690372812,50.577690372812,50.577690372812,50.577690372812,11.5663644521511,0.0,1.0
2013-06-18,5.79,5.79,5.689,5.7,2000,50.0589448305267,50.0589448305267,49.1857231676799,49.2808265170989,231.327289043023,0.0,1.0
2013-06-19,5.79,5.79,5.79,5.79,0,50.0589448305267,50.0589448305267,50.0589448305267,50.0589448305267,0,0.0,1.0
2013-06-20,5.9199,5.9199,5.0,5.88,900,51.1820289295743,51.1820289295743,43.2287951904376,50.8370631439546,104.09728006936,0.0,1.0
2013-06-21,5.98,6.3,5.98,6.3,10100,51.7016390477634,54.4682819399514,51.7016390477634,54.4682819399514,1168.20280966727,0.0,1.0
2013-06-24,6.1699,6.1699,6.1699,6.1699,100,53.3434686890962,53.3434686890962,53.3434686890962,53.3434686890962,11.5663644521511,0.0,1.0
2013-06-25,6.13,6.13,6.13,6.13,2000,52.9985029034765,52.9985029034765,52.9985029034765,52.9985029034765,231.327289043023,0.0,1.0
2013-06-26,6.15,6.15,6.15,6.15,200,53.1714180842382,53.1714180842382,53.1714180842382,53.1714180842382,23.1327289043023,0.0,1.0
2013-06-27,5.9701,5.98,5.55,5.92,2800,52.1564059731668,52.2428950469066,48.4862989147712,51.7187188424226,320.502912117835,0.0625,1.0
2013-06-28,6.1025,6.1025,6.1,6.1,400,53.3130881310615,53.3130881310615,53.2912474558746,53.2912474558746,45.7861303025479,0.0,1.0
2013-07-01,6.1,6.1,6.1,6.1,0,53.2912474558746,53.2912474558746,53.2912474558746,53.2912474558746,0,0.0,1.0
2013-07-02,6.12,6.149,6.12,6.1448,600,53.4659728573693,53.7193246895366,53.4659728573693,53.6826323552227,68.6791954538218,0.0,1.0
2013-07-03,6.12,6.12,6.12,6.12,0,53.4659728573693,53.4659728573693,53.4659728573693,53.4659728573693,0,0.0,1.0
2013-07-05,6.12,6.12,6.12,6.12,0,53.4659728573693,53.4659728573693,53.4659728573693,53.4659728573693,0,0.0,1.0
2013-07-08,6.15,6.15,6.15,6.15,400,53.7280609596113,53.7280609596113,53.7280609596113,53.7280609596113,45.7861303025479,0.0,1.0
2013-07-09,6.01,6.01,6.01,6.01,500,52.5049831491486,52.5049831491486,52.5049831491486,52.5049831491486,57.2326628781849,0.0,1.0
2013-07-10,6.01,6.01,6.01,6.01,0,52.5049831491486,52.5049831491486,52.5049831491486,52.5049831491486,0,0.0,1.0
2013-07-11,6.2,6.2,6.15,6.15,500,54.164874463348,54.164874463348,53.7280609596113,53.7280609596113,57.2326628781849,0.0,1.0
2013-07-12,6.2,6.2,6.2,6.2,0,54.164874463348,54.164874463348,54.164874463348,54.164874463348,0,0.0,1.0
2013-07-15,6.2,6.2,6.2,6.2,0,54.164874463348,54.164874463348,54.164874463348,54.164874463348,0,0.0,1.0
2013-07-16,6.2,6.2,6.2,6.2,0,54.164874463348,54.164874463348,54.164874463348,54.164874463348,0,0.0,1.0
2013-07-17,6.15,6.15,6.15,6.15,0,53.7280609596113,53.7280609596113,53.7280609596113,53.7280609596113,0,0.0,1.0
2013-07-18,6.15,6.15,6.1499,6.1499,200,53.7280609596113,53.7280609596113,53.7271873326038,53.7271873326038,22.893065151274,0.0,1.0
2013-07-19,6.15,6.15,6.15,6.15,0,53.7280609596113,53.7280609596113,53.7280609596113,53.7280609596113,0,0.0,1.0
2013-07-22,6.15,6.15,6.15,6.15,0,53.7280609596113,53.7280609596113,53.7280609596113,53.7280609596113,0,0.0,1.0
2013-07-23,6.0,6.14,6.0,6.14,2900,52.4176204484013,53.640698258864,52.4176204484013,53.640698258864,331.949444693472,0.0,1.0
2013-07-24,6.0,6.0,6.0,6.0,0,52.4176204484013,52.4176204484013,52.4176204484013,52.4176204484013,0,0.0,1.0
2013-07-25,6.0,6.0,6.0,6.0,0,52.4176204484013,52.4176204484013,52.4176204484013,52.4176204484013,0,0.0,1.0
2013-07-26,6.0,6.0,6.0,6.0,0,52.4176204484013,52.4176204484013,52.4176204484013,52.4176204484013,0,0.0,1.0
2013-07-29,6.0,6.0,6.0,6.0,0,52.4176204484013,52.4176204484013,52.4176204484013,52.4176204484013,0,0.0,1.0
2013-07-30,6.0,6.0,6.0,6.0,0,52.4176204484013,52.4176204484013,52.4176204484013,52.4176204484013,0,0.0,1.0
2013-07-31,6.0,6.0,6.0,6.0,0,52.4176204484013,52.4176204484013,52.4176204484013,52.4176204484013,0,0.0,1.0
2013-08-01,6.0,6.0,6.0,6.0,0,52.4176204484013,52.4176204484013,52.4176204484013,52.4176204484013,0,0.0,1.0
2013-08-02,6.13,6.13,6.13,6.13,400,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,45.7861303025479,0.0,1.0
2013-08-05,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-06,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-07,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-08,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-09,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-12,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-13,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-14,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-15,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-16,5.97,5.97,5.97,5.97,0,52.1555323461593,52.1555323461593,52.1555323461593,52.1555323461593,0,0.0,1.0
2013-08-19,5.97,5.97,5.97,5.97,0,52.1555323461593,52.1555323461593,52.1555323461593,52.1555323461593,0,0.0,1.0
2013-08-20,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-21,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-22,6.13,6.13,6.129,6.13,1300,53.5533355581166,53.5533355581166,53.5445992880419,53.5533355581166,148.804923483281,0.0,1.0
2013-08-23,6.13,6.13,6.13,6.13,200,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,22.893065151274,0.0,1.0
2013-08-26,6.13,6.13,6.13,6.13,2500,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,286.163314390925,0.0,1.0
2013-08-27,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-28,6.13,6.13,6.13,6.13,0,53.5533355581166,53.5533355581166,53.5533355581166,53.5533355581166,0,0.0,1.0
2013-08-29,5.97,5.97,5.97,5.97,400,52.1555323461593,52.1555323461593,52.1555323461593,52.1555323461593,45.7861303025479,0.0,1.0
2013-08-30,6.0182,6.0182,5.97,5.97,600,52.5766205637614,52.5766205637614,52.1555323461593,52.1555323461593,68.6791954538219,0.0,1.0
2013-09-03,6.0182,6.0182,6.0182,6.0182,0,52.5766205637614,52.5766205637614,52.5766205637614,52.5766205637614,0,0.0,1.0
2013-09-04,6.0182,6.0182,6.0182,6.0182,0,52.5766205637614,52.5766205637614,52.5766205637614,52.5766205637614,0,0.0,1.0
2013-09-05,5.97,5.97,5.97,5.97,300,52.1555323461593,52.1555323461593,52.1555323461593,52.1555323461593,34.3395977269109,0.0,1.0
2013-09-06,5.97,5.97,5.97,5.97,0,52.1555323461593,52.1555323461593,52.1555323461593,52.1555323461593,0,0.0,1.0
2013-09-09,6.0,6.0,6.0,6.0,1000,52.4176204484013,52.4176204484013,52.4176204484013,52.4176204484013,114.46532575637,0.0,1.0
2013-09-10,6.0,6.0,6.0,6.0,0,52.4176204484013,52.4176204484013,52.4176204484013,52.4176204484013,0,0.0,1.0
2013-09-11,6.0,6.0,6.0,6.0,0,52.4176204484013,52.4176204484013,52.4176204484013,52.4176204484013,0,0.0,1.0
2013-09-12,6.1,6.12,6.05,6.12,1200,53.2912474558746,53.4659728573693,52.854433952138,53.4659728573693,137.358390907644,0.0,1.0
2013-09-13,6.48,6.48,6.0,6.0,400,56.6110300842734,56.6110300842734,52.4176204484013,52.4176204484013,45.7861303025479,0.0,1.0
2013-09-16,6.03,6.31,6.03,6.31,200,52.6797085506433,55.1258641715687,52.6797085506433,55.1258641715687,22.8930651512739,0.0,1.0
2013-09-17,7.2,7.2699,6.96,6.96,1300,62.9011445380815,63.5118098163054,60.8044397201455,60.8044397201455,148.804923483281,0.0,1.0
2013-09-18,7.83,8.0,7.75,7.83,16400,68.4049946851637,69.8901605978684,67.706093079185,68.4049946851637,1877.23134240446,0.0,1.0
2013-09-19,7.83,7.83,7.83,7.83,100,68.4049946851637,68.4049946851637,68.4049946851637,68.4049946851637,11.446532575637,0.0,1.0
2013-09-20,7.82,7.93,7.7,7.85,9400,68.3176319844164,69.278621692637,67.2692795754483,68.5797200866583,1075.97406210987,0.0,1.0
2013-09-23,7.8554,7.94,7.8554,7.94,2100,68.6268959450619,69.3659843933844,68.6268959450619,69.3659843933844,240.377184088376,0.0,1.0
2013-09-24,7.718,7.82,7.48,7.82,700,67.4265324367935,68.3176319844164,65.3473001590069,68.3176319844164,80.1257280294588,0.0,1.0
2013-09-25,7.55,7.82,7.48,7.82,4400,65.9588390642383,68.3176319844164,65.3473001590069,68.3176319844164,503.647433328027,0.0,1.0
2013-09-26,7.91,7.97,7.55,7.55,13000,70.1959300504841,70.7283896968847,67.0011721720802,67.0011721720802,1464.89974455849,0.125,1.0
2013-09-27,7.83,7.9,7.83,7.89,2300,69.4859838552832,70.1071867760839,69.4859838552832,70.0184435016838,259.174570191118,0.0,1.0
2013-09-30,7.86,7.9,7.43,7.43,800,69.7522136784835,70.1071867760839,65.936252879279,65.936252879279,90.147676588215,0.0,1.0
2013-10-01,7.86,7.86,7.86,7.86,0,69.7522136784835,69.7522136784835,69.7522136784835,69.7522136784835,0,0.0,1.0
2013-10-02,7.75,7.9,7.57,7.9,1300,68.7760376600824,70.1071867760839,67.1786587208804,70.1071867760839,146.489974455849,0.0,1.0
2013-10-03,7.8999,7.8999,7.75,7.77,2300,70.1062993433399,70.1062993433399,68.7760376600824,68.9535242088826,259.174570191118,0.0,1.0
2013-10-04,8.01,8.03,7.87,7.87,20400,71.0833627944851,71.2608493432853,69.8409569528836,69.8409569528836,2298.76575299948,0.0,1.0
2013-10-07,7.9951,7.9951,7.901,7.901,1300,70.951135315629,70.951135315629,70.116061103524,70.116061103524,146.489974455849,0.0,1.0
2013-10-08,7.9717,7.9717,7.9,7.9499,2200,70.7434760535327,70.7434760535327,70.1071867760839,70.5500157153405,247.906110617591,0.0,1.0
2013-10-09,8.0,8.0,7.9,8.0,14600,70.994619520085,70.994619520085,70.1071867760839,70.994619520085,1645.19509773492,0.0,1.0
2013-10-10,7.9403,8.0,7.9403,8.0,500,70.4648221719164,70.994619520085,70.4648221719164,70.994619520085,56.3422978676344,0.0,1.0
2013-10-11,7.95,7.96,7.751,7.9,2500,70.5509031480845,70.6396464224846,68.7849119875224,70.1071867760839,281.711489338172,0.0,1.0
2013-10-14,7.9,7.9,7.73,7.8,8500,70.1071867760839,70.1071867760839,68.5985511112821,69.2197540320829,957.819063749785,0.0,1.0
2013-10-15,7.9,7.9,7.9,7.9,0,70.1071867760839,70.1071867760839,70.1071867760839,70.1071867760839,0,0.0,1.0
2013-10-16,7.9,7.9,7.6114,7.9,1500,70.1071867760839,70.1071867760839,67.5460558768969,70.1071867760839,169.026893602903,0.0,1.0
2013-10-17,7.9,7.9,7.8415,7.8415,400,70.1071867760839,70.1071867760839,69.5880386208433,69.5880386208433,45.0738382941075,0.0,1.0
2013-10-18,7.7002,7.7002,7.7002,7.7002,300,68.3340961535698,68.3340961535698,68.3340961535698,68.3340961535698,33.8053787205806,0.0,1.0
2013-10-21,7.9,7.95,7.9,7.9,4200,70.1071867760839,70.5509031480845,70.1071867760839,70.1071867760839,473.275302088129,0.0,1.0
2013-10-22,7.9102,7.95,7.9,7.95,1900,70.1977049159721,70.5509031480845,70.1071867760839,70.5509031480845,214.100731897011,0.0,1.0
2013-10-23,7.9,7.96,7.9,7.95,3100,70.1071867760839,70.6396464224846,70.1071867760839,70.5509031480845,349.322246779333,0.0,1.0
2013-10-24,7.9,7.91,7.9,7.91,4500,70.1071867760839,70.1959300504841,70.1071867760839,70.1959300504841,507.08068080871,0.0,1.0
2013-10-25,7.88,7.88,7.88,7.88,300,69.9297002272837,69.9297002272837,69.9297002272837,69.9297002272837,33.8053787205806,0.0,1.0
2013-10-28,7.82,7.88,7.82,7.88,5400,69.3972405808831,69.9297002272837,69.3972405808831,69.9297002272837,608.496816970451,0.0,1.0
2013-10-29,7.707,7.82,7.5596,7.82,28700,68.3944415801619,69.3972405808831,67.0863657155043,69.3972405808831,3234.04789760221,0.0,1.0
2013-10-30,7.707,7.707,7.707,7.707,0,68.3944415801619,68.3944415801619,68.3944415801619,68.3944415801619,0,0.0,1.0
2013-10-31,7.76,7.76,7.76,7.76,400,68.8647809344825,68.8647809344825,68.8647809344825,68.8647809344825,45.0738382941075,0.0,1.0
2013-11-01,7.61,7.8,7.51,7.8,4400,67.5336318184809,69.2197540320829,66.6461990744798,69.2197540320829,495.812221235182,0.0,1.0
2013-11-04,7.8,7.8,7.7999,7.8,2200,69.2197540320829,69.2197540320829,69.2188665993389,69.2197540320829,247.906110617591,0.0,1.0
2013-11-05,7.65,7.9,7.65,7.8,6400,67.8886049160813,70.1071867760839,67.8886049160813,69.2197540320829,721.18141270572,0.0,1.0
2013-11-06,7.65,7.65,7.65,7.65,0,67.8886049160813,67.8886049160813,67.8886049160813,67.8886049160813,0,0.0,1.0
2013-11-07,8.0,8.0,7.75,7.75,500,70.994619520085,70.994619520085,68.7760376600824,68.7760376600824,56.3422978676344,0.0,1.0
2013-11-08,7.8,7.81,7.71,7.8,15100,69.2197540320829,69.308497306483,68.4210645624819,69.2197540320829,1701.53739560256,0.0,1.0
2013-11-11,7.8,7.9,7.75,7.75,9900,69.2197540320829,70.1071867760839,68.7760376600824,68.7760376600824,1115.57749777916,0.0,1.0
2013-11-12,8.24,8.24,7.9499,8.01,9800,73.1244581056876,73.1244581056876,70.5500157153405,71.0833627944851,1104.30903820563,0.0,1.0
2013-11-13,8.05,8.24,8.05,8.182,3400,71.4383358920855,73.1244581056876,71.4383358920855,72.609747114167,383.127625499914,0.0,1.0
2013-11-14,8.06,8.0837,8.05,8.05,1800,71.5270791664856,71.7374007268139,71.4383358920855,71.4383358920855,202.832272323484,0.0,1.0
2013-11-15,8.06,8.06,8.06,8.06,0,71.5270791664856,71.5270791664856,71.5270791664856,71.5270791664856,0,0.0,1.0
2013-11-18,8.45,8.45,8.05,8.05,3300,74.9880668680898,74.9880668680898,71.4383358920855,71.4383358920855,371.859165926387,0.0,1.0
2013-11-19,9.5,9.75,8.7,8.7,6100,84.306110680101,86.5246925401036,77.2066487280924,77.2066487280924,687.376033985139,0.0,1.0
2013-11-20,9.5,9.5,9.5,9.5,1200,84.306110680101,84.306110680101,84.306110680101,84.306110680101,135.221514882322,0.0,1.0
2013-11-21,8.56,8.85,8.5,8.85,2100,75.964242886491,78.537797844094,75.4317832400903,78.537797844094,236.637651044064,0.0,1.0
2013-11-22,9.34,9.34,8.75,8.9799,3600,82.8862182896993,82.8862182896993,77.650365100093,79.6905729785514,405.664544646967,0.0,1.0
2013-11-25,9.3399,9.34,9.07,9.34,1400,82.8853308569552,82.8862182896993,80.4901498808964,82.8862182896993,157.758434029376,0.0,1.0
2013-11-26,9.33,9.34,8.2,8.2,3700,82.7974750152991,82.8862182896993,72.7694850080871,72.7694850080871,416.933004220495,0.0,1.0
2013-11-27,9.3,9.33,9.3,9.33,2000,82.5312451920988,82.7974750152991,82.5312451920988,82.7974750152991,225.369191470538,0.0,1.0
2013-11-29,9.479,9.48,9.3,9.33,4100,84.1197498038607,84.1286241313007,82.5312451920988,82.7974750152991,462.006842514602,0.0,1.0
2013-12-02,9.48,9.48,9.3801,9.48,4100,84.1286241313007,84.1286241313007,83.2420788200437,84.1286241313007,462.006842514602,0.0,1.0
2013-12-03,9.48,9.4801,9.4799,9.48,3700,84.1286241313007,84.1295115640447,84.1277366985567,84.1286241313007,416.933004220495,0.0,1.0
2013-12-04,9.25,9.3899,9.25,9.25,3200,82.0875288200983,83.3290472289558,82.0875288200983,82.0875288200983,360.59070635286,0.0,1.0
2013-12-05,9.1305,9.16,9.03,9.03,2100,81.027046691017,81.2888393504973,80.1351767832959,80.1351767832959,236.637651044064,0.0,1.0
2013-12-06,9.19,9.19,9.18,9.18,400,81.5550691736977,81.5550691736977,81.4663258992975,81.4663258992975,45.0738382941075,0.0,1.0
2013-12-09,9.3,9.47,9.15,9.15,1600,82.5312451920988,84.0398808569006,81.2000960760972,81.2000960760972,180.29535317643,0.0,1.0
2013-12-10,9.4,9.4,9.37,9.38,1700,83.4186779360999,83.4186779360999,83.1524481128996,83.2411913872997,191.563812749957,0.0,1.0
2013-12-11,9.4,9.4,9.35,9.35,1000,83.4186779360999,83.4186779360999,82.9749615640994,82.9749615640994,112.684595735269,0.0,1.0
2013-12-12,8.7501,9.4,8.71,9.4,4100,77.651252532837,83.4186779360999,77.2953920024926,83.4186779360999,462.006842514602,0.0,1.0
2013-12-13,9.0,9.4,9.0,9.4,1100,79.8689469600956,83.4186779360999,79.8689469600956,83.4186779360999,123.953055308796,0.0,1.0
2013-12-16,9.0,9.02,9.0,9.02,500,79.8689469600956,80.0464335088958,79.8689469600956,80.0464335088958,56.3422978676344,0.0,1.0
2013-12-17,9.15,9.3237,9.0,9.0,400,81.2000960760972,82.7415667524271,79.8689469600956,79.8689469600956,45.0738382941075,0.0,1.0
2013-12-18,9.15,9.15,9.15,9.15,0,81.2000960760972,81.2000960760972,81.2000960760972,81.2000960760972,0,0.0,1.0
2013-12-19,9.18,9.27,9.18,9.27,500,81.4663258992975,82.2650153688985,81.4663258992975,82.2650153688985,56.3422978676344,0.0,1.0
2013-12-20,9.0,9.18,8.54,9.18,13500,79.8689469600956,81.4663258992975,75.7867563376907,81.4663258992975,1521.24204242613,0.0,1.0
2013-12-23,8.977,8.977,8.977,8.977,100,79.6648374289754,79.6648374289754,79.6648374289754,79.6648374289754,11.2684595735269,0.0,1.0
2013-12-24,8.7501,8.88,8.75,8.77,700,77.651252532837,78.8040276672944,77.650365100093,77.8278516488932,78.8792170146881,0.0,1.0
2013-12-26,8.988,9.0,8.988,9.0,300,79.7624550308155,79.8689469600956,79.7624550308155,79.8689469600956,33.8053787205806,0.0,1.0
2013-12-27,8.8,9.0,8.8,9.0,1100,78.0940814720935,79.8689469600956,78.0940814720935,79.8689469600956,123.953055308796,0.0,1.0
2013-12-30,8.9999,9.0,8.96,9.0,4200,79.8680595273516,79.8689469600956,79.5139738624952,79.8689469600956,473.275302088129,0.0,1.0
2013-12-31,8.98,8.98,8.53,8.75,14100,79.6914604112954,79.6914604112954,75.6980130632906,77.650365100093,1588.85279986729,0.0,1.0
2014-01-02,9.0,9.0,8.99,8.99,5500,79.8689469600956,79.8689469600956,79.7802036856955,79.7802036856955,619.765276543979,0.0,1.0
2014-01-03,9.03,9.15,9.0299,9.14,1000,80.1351767832959,81.2000960760972,80.134289350552,81.1113528016971,112.684595735269,0.0,1.0
2014-01-06,9.0699,9.19,8.96,9.18,12700,80.4892624481524,81.5550691736977,79.5139738624952,81.4663258992975,1431.09436583791,0.0,1.0
2014-01-07,9.0426,9.0499,8.81,8.82,1600,81.3562842390414,81.4219623487604,79.2635817293649,79.3535517426786,177.837030480517,0.125,1.0
2014-01-08,9.01,9.1,8.63,9.1,8200,81.0629819956388,81.872712115462,77.6441214897184,81.872712115462,911.414781212648,0.0,1.0
2014-01-09,8.5004,9.05,8.47,9.01,4400,76.4781101171729,81.4228620488936,76.2046012766993,81.0629819956388,489.051833821421,0.0,1.0
2014-01-10,8.818,8.849,8.52,8.52,1000,79.3355577400158,79.6144647812883,76.6544513432678,76.6544513432678,111.148144050323,0.0,1.0
2014-01-13,9.0,9.036,8.9,8.9,3000,80.9730119823251,81.2969040302544,80.0733118491882,80.0733118491882,333.444432150969,0.0,1.0
2014-01-14,8.8,8.8,8.6201,8.7,1000,79.1736117160512,79.1736117160512,77.5550511765378,78.2739115829143,111.148144050323,0.0,1.0
2014-01-15,8.99,8.99,8.47,8.47,3500,80.8830419690114,80.8830419690114,76.2046012766993,76.2046012766993,389.01850417613,0.0,1.0
2014-01-16,8.97,8.97,8.54,8.54,1700,80.703101942384,80.703101942384,76.8343913698951,76.8343913698951,188.951844885549,0.0,1.0
2014-01-17,8.6001,8.9246,8.56,8.74,3500,77.3751111499104,80.2946380819398,77.0143313965225,78.633791636169,389.018504176131,0.0,1.0
2014-01-21,8.5905,8.99,8.56,8.99,6200,77.2887399371293,80.8830419690114,77.0143313965225,80.8830419690114,689.118493112003,0.0,1.0
2014-01-22,8.56,8.99,8.56,8.99,7100,77.0143313965225,80.8830419690114,77.0143313965225,80.8830419690114,789.151822757294,0.0,1.0
2014-01-23,8.51,8.66,8.51,8.6,16000,76.5644813299541,77.9140315296595,76.5644813299541,77.3742114497773,1778.37030480517,0.0,1.0
2014-01-24,8.47,8.576,8.47,8.48,7400,76.2046012766993,77.1582834178244,76.2046012766993,76.294571290013,822.49626597239,0.0,1.0
2014-01-27,8.2,8.47,8.2,8.47,4000,73.7754109172295,76.2046012766993,73.7754109172295,76.2046012766993,444.592576201292,0.0,1.0
2014-01-28,8.16,8.1799,8.03,8.0301,4400,73.4155308639748,73.594571190469,72.2459206908967,72.2468203910299,489.051833821421,0.0,1.0
2014-01-29,8.08,8.1,7.77,8.0032,10600,72.6957707574652,72.8757107840926,69.9067003447407,72.004801055216,1178.17032693342,0.0,1.0
2014-01-30,8.48,8.48,8.48,8.48,100,76.294571290013,76.294571290013,76.294571290013,76.294571290013,11.1148144050323,0.0,1.0
2014-01-31,8.47,8.47,8.47,8.47,100,76.2046012766993,76.2046012766993,76.2046012766993,76.2046012766993,11.1148144050323,0.0,1.0
2014-02-03,8.72,8.72,8.16,8.5,2500,78.4538516095417,78.4538516095417,73.4155308639748,76.4745113166404,277.870360125807,0.0,1.0
2014-02-04,8.23,8.74,8.23,8.74,3800,74.0453209571706,78.633791636169,74.0453209571706,78.633791636169,422.362947391228,0.0,1.0
2014-02-05,8.13,8.4999,8.13,8.27,2700,73.1456208240337,76.4736116165072,73.1456208240337,74.4052010104254,300.099988935872,0.0,1.0
2014-02-06,7.9704,8.4737,7.77,8.138,7000,71.7096994115471,76.2378901816253,69.9067003447407,73.2175968346846,778.037008352261,0.0,1.0
2014-02-07,8.27,8.3972,8.2,8.3972,4000,74.4052010104254,75.5496195797756,73.7754109172295,75.5496195797756,444.592576201292,0.0,1.0
2014-02-10,8.21,8.3,8.21,8.3,5800,73.8653809305432,74.6751110503665,73.8653809305432,74.6751110503665,644.659235491874,0.0,1.0
2014-02-11,8.6199,8.62,7.97,8.2,58100,77.5532517762716,77.5541514764047,71.7061006110145,73.7754109172295,6457.70716932376,0.0,1.0
2014-02-12,8.5564,8.64,8.526,8.64,2700,76.9819421917296,77.7340915030321,76.708433351256,77.7340915030321,300.099988935872,0.0,1.0
2014-02-13,8.67,8.67,8.6059,8.64,2100,78.0040015429732,78.0040015429732,77.4272937576324,77.7340915030321,233.411102505678,0.0,1.0
2014-02-14,8.6,8.68,8.6,8.67,1200,77.3742114497773,78.0939715562869,77.3742114497773,78.0040015429732,133.377772860388,0.0,1.0
2014-02-18,8.566,8.59,8.35,8.35,3800,77.0683134045108,77.2842414364636,75.1249611169349,75.1249611169349,422.362947391227,0.0,1.0
2014-02-19,8.33,8.33,8.33,8.33,200,74.9450210903076,74.9450210903076,74.9450210903076,74.9450210903076,22.2296288100646,0.0,1.0
2014-02-20,8.37,8.5,8.37,8.5,400,75.3049011435623,76.4745113166404,75.3049011435623,76.4745113166404,44.4592576201292,0.0,1.0
2014-02-21,8.7399,8.74,8.4001,8.45,9800,78.6328919360359,78.633791636169,75.5757108836366,76.0246612500719,1089.25181169317,0.0,1.0
2014-02-24,8.74,8.74,8.7,8.74,2800,78.633791636169,78.633791636169,78.2739115829143,78.633791636169,311.214803340905,0.0,1.0
2014-02-25,8.74,8.74,8.53,8.73,3200,78.633791636169,78.633791636169,76.7444213565814,78.5438216228553,355.674060961034,0.0,1.0
2014-02-26,8.53,8.74,8.53,8.74,3700,76.7444213565814,78.633791636169,76.7444213565814,78.633791636169,411.248132986195,0.0,1.0
2014-02-27,8.5365,8.5365,8.5365,8.5365,100,76.8029018652354,76.8029018652354,76.8029018652354,76.8029018652354,11.1148144050323,0.0,1.0
2014-02-28,8.84,8.84,8.65,8.74,3900,79.533491769306,79.533491769306,77.8240615163458,78.633791636169,433.47776179626,0.0,1.0
2014-03-03,8.6,8.84,8.02,8.84,16600,77.3742114497773,79.533491769306,72.155950677583,79.533491769306,1845.05919123536,0.0,1.0
2014-03-04,8.7,8.7,8.6501,8.6501,1600,78.2739115829143,78.2739115829143,77.8249612164789,77.8249612164789,177.837030480517,0.0,1.0
2014-03-05,8.46,8.83,8.3,8.83,21500,76.1146312633856,79.4435217559923,74.6751110503665,79.4435217559923,2389.68509708194,0.0,1.0
2014-03-06,8.65,8.85,8.5501,8.5501,5000,77.8240615163458,79.6234617826197,76.925261083342,76.925261083342,555.740720251615,0.0,1.0
2014-03-07,8.9,8.94,8.15,8.787,43400,80.0733118491882,80.4331919024429,73.3255608506611,79.0566506987434,4823.82945178401,0.0,1.0
2014-03-10,8.85,8.93,8.75,8.89,3000,79.6234617826197,80.3432218891292,78.7237616494827,79.9833418358745,333.444432150969,0.0,1.0
2014-03-11,8.96,8.96,8.7,8.85,23600,80.6131319290703,80.6131319290703,78.2739115829143,79.6234617826197,2623.09619958762,0.0,1.0
2014-03-12,9.3,9.39,8.97,8.97,59700,83.6721123817359,84.4818425015592,80.703101942384,80.703101942384,6635.54419980429,0.0,1.0
2014-03-13,9.2,9.34,8.98,9.34,10400,82.772412248599,84.0319924349907,80.7930719556977,84.0319924349907,1155.94069812336,0.0,1.0
2014-03-14,9.2,9.34,8.95,9.34,3500,82.772412248599,84.0319924349907,80.5231619157566,84.0319924349907,389.01850417613,0.0,1.0
2014-03-17,9.03,9.32,8.98,9.02,21800,81.2429220222662,83.8520524083633,80.7930719556977,81.1529520089525,2423.02954029704,0.0,1.0
2014-03-18,9.25,9.34,8.98,9.32,38500,83.2222623151675,84.0319924349907,80.7930719556977,83.8520524083633,4279.20354593743,0.0,1.0
2014-03-19,9.0,9.25,9.0,9.25,6200,80.9730119823251,83.2222623151675,80.9730119823251,83.2222623151675,689.118493112003,0.0,1.0
2014-03-20,9.36,9.36,9.05,9.25,4800,84.2119324616181,84.2119324616181,81.4228620488936,83.2222623151675,533.51109144155,0.0,1.0
2014-03-21,9.59,9.99,9.0,9.31,81300,86.2812427678331,89.8800433003809,80.9730119823251,83.7620823950496,9036.34411129126,0.0,1.0
2014-03-24,9.64,10.04,9.41,9.99,36300,86.7310928344016,90.3298933669493,84.6617825281866,89.8800433003809,4034.67762902672,0.0,1.0
2014-03-25,9.61,9.85,9.06,9.6699,114900,86.4611827944605,88.6204631139891,81.5128320622073,87.0001031742095,12770.9217513821,0.0,1.0
2014-03-26,9.5504,9.85,9.5504,9.85,7700,85.9249615151108,88.6204631139891,85.9249615151108,88.6204631139891,855.840709187488,0.0,1.0
2014-03-27,9.36,9.52,9.07,9.5,8300,84.2119324616181,85.6514526746372,81.602802075521,85.4715126480098,922.529595617681,0.0,1.0
2014-03-28,9.3,10.33,9.15,9.36,62400,83.6721123817359,92.9390237530465,82.3225621820305,84.2119324616181,6935.64418874016,0.0,1.0
2014-03-31,9.38,10.1372,9.32,9.53,52500,84.3918724882455,91.2044018963584,83.8520524083633,85.7414226879509,5835.27756264196,0.0,1.0
2014-04-01,9.68,9.7499,9.44,9.44,7200,87.0909728876563,87.7198632807191,84.9316925681276,84.9316925681276,800.266637162326,0.0,1.0
2014-04-02,9.95,9.98,9.69,9.69,20600,89.5201632471261,89.7900732870672,87.18094290097,87.18094290097,2289.65176743665,0.0,1.0
2014-04-03,9.9186,9.9999,9.8,9.98,6000,89.2376574053211,89.9691136135614,88.1706130474207,89.7900732870672,666.888864301938,0.0,1.0
2014-04-04,9.9,10.0,9.44,9.95,27800,89.0703131805576,89.9700133136946,84.9316925681276,89.5201632471261,3089.91840459898,0.0,1.0
2014-04-07,9.85,9.85,9.7501,9.85,3900,88.6204631139891,88.6204631139891,87.7216626809853,88.6204631139891,433.47776179626,0.0,1.0
2014-04-08,9.9,9.99,9.86,9.86,16400,89.0703131805576,89.8800433003809,88.7104331273028,88.7104331273028,1822.8295624253,0.0,1.0
2014-04-09,10.0,10.14,9.9,9.99,13200,89.9700133136946,91.2295935000863,89.0703131805576,89.8800433003809,1467.15550146426,0.0,1.0
2014-04-10,9.99,10.0,9.76,10.0,11100,89.8800433003809,89.9700133136946,87.8107329941659,89.9700133136946,1233.74439895858,0.0,1.0
2014-04-11,9.85,10.08,9.61,9.61,9400,89.9700133136945,92.0708359595981,87.7778505527517,87.7778505527517,1029.12066576194,0.15,1.0
2014-04-14,9.61,9.77,9.35,9.58,10400,87.7778505527517,89.2392923933803,85.4030075617303,87.5038302076339,1138.60158765151,0.0,1.0
2014-04-15,9.7001,10.04,9.0362,9.44,28100,88.6008249892557,91.7054754994409,82.5367547517976,86.2250685970839,3076.41390509687,0.0,1.0
2014-04-16,9.62,10.0399,9.5601,10.02,19500,87.869190667791,91.7045620982905,87.3220633787057,91.5227952693624,2134.87797684658,0.0,1.0
2014-04-17,9.83,9.95,9.15,9.5,17500,89.787333083616,90.8834144640874,83.5762052609447,86.7731092873196,1915.91613306744,0.0,1.0
2014-04-21,9.88,10.02,9.2,9.84,24700,90.2440336588124,91.5227952693624,84.0329058361411,89.8786731986553,2704.17877067233,0.0,1.0
2014-04-22,9.8899,9.89,9.62,9.68,6400,90.3344603727013,90.3353737738517,87.869190667791,88.4172313580267,700.677900093236,0.0,1.0
2014-04-23,9.8796,9.8796,9.63,9.83,4600,90.2403800542108,90.2403800542108,87.9605307828303,89.787333083616,503.612240692014,0.0,1.0
2014-04-24,9.8899,9.8899,9.6362,9.76,900,90.3344603727013,90.3344603727013,88.0171616541547,89.147952278341,98.5328297006113,0.0,1.0
2014-04-25,9.5001,9.625,9.5,9.6004,3300,86.77402268847,87.9148607253107,86.7731092873196,87.690164042314,361.287042235575,0.0,1.0
2014-04-28,9.5999,9.75,9.4001,9.75,1900,87.6855970365621,89.0566121633017,85.8606215380772,89.0566121633017,208.013751590179,0.0,1.0
2014-04-29,9.59,9.6,9.5859,9.6,900,87.5951703226732,87.6865104377124,87.5577208755071,87.6865104377124,98.5328297006113,0.0,1.0
2014-04-30,9.6,9.6,9.5555,9.6,1700,87.6865104377124,87.6865104377124,87.2800469257876,87.6865104377124,186.117567212266,0.0,1.0
2014-05-01,9.51,9.75,9.48,9.6,21800,86.8644494023589,89.0566121633017,86.590429057241,87.6865104377124,2386.68409719259,0.0,1.0
2014-05-02,9.65,9.7,9.48,9.65,4900,88.1432110129089,88.5999115881053,86.590429057241,88.1432110129089,536.456517258884,0.0,1.0
2014-05-05,10.55,10.8999,9.77,9.89,74300,96.3638213664444,99.559811991669,89.2392923933803,90.3353737738517,8134.43249639492,0.0,1.0
2014-05-06,10.73,11.49,10.53,10.89,91600,98.0079434371515,104.949792180137,96.1811411363658,99.4693852777801,10028.4524450844,0.0,1.0
2014-05-07,11.12,11.49,10.83,11.02,28600,101.570207923684,104.949792180137,98.9213445875444,100.656806773291,3131.15436604164,0.0,1.0
2014-05-08,11.2,11.59,11.02,11.16,27700,102.300928843998,105.86319333053,100.656806773291,101.935568383841,3032.62153634103,0.0,1.0
2014-05-09,11.55,11.65,11.23,11.3,52900,105.497832870373,106.411234020766,102.574949189116,103.214329994391,5791.54076795814,0.0,1.0
2014-05-12,12.4796,12.919,11.7101,11.92,86900,113.988809964425,118.002294619251,106.960188112152,108.877417126826,9513.89211220344,0.0,1.0
2014-05-13,12.2,13.12,12.03,12.59,50100,111.434940347926,119.83823093154,109.882158392258,114.997204834458,5484.99418666738,0.0,1.0
2014-05-14,12.42,12.75,11.7697,12.0,12600,113.44442287879,116.458646675087,107.504575197786,109.608138047141,1379.45961580856,0.0,1.0
2014-05-15,11.73,12.25,11.41,12.25,31900,107.14195494108,111.891640923123,104.219071259823,111.891640923123,3492.44140827722,0.0,1.0
2014-05-16,10.9848,11.51,10.41,11.27,105300,100.335289568352,105.132472410216,95.0850597558944,102.940309649273,11528.3410749716,0.0,1.0
2014-05-19,11.05,11.954,11.05,11.45,25800,100.930827118409,109.18797351796,100.930827118409,104.58443171998,2824.60778475085,0.0,1.0
2014-05-20,11.12,11.62,11.06,11.25,16000,101.570207923684,106.137213675648,101.022167233448,102.757629419194,1751.69475023308,0.0,1.0
2014-05-21,11.1,11.48,10.92,11.48,25400,101.387527693605,104.858452065098,99.7434056228979,104.858452065098,2780.81541599503,0.0,1.0
2014-05-22,11.2603,11.4,11.0201,11.26,5900,102.851709737685,104.127731144784,100.657720174441,102.848969534234,645.937439148451,0.0,1.0
2014-05-23,10.8,11.27,10.77,11.27,13100,98.6473242424265,102.940309649273,98.3733038973086,102.940309649273,1434.20007675334,0.0,1.0
2014-05-27,10.66,10.89,10.51,10.66,43900,97.3685626318765,99.4693852777801,95.9984609062873,97.3685626318765,4806.21247095204,0.0,1.0
2014-05-28,10.84,10.8699,10.65,10.71,5700,99.0126847025836,99.2857916465511,97.2772225168373,97.825263207073,624.041254770539,0.0,1.0
2014-05-29,10.46,10.75,10.035,10.26,58300,95.5417603310909,98.1906236672301,91.6598054419213,93.7149580303052,6382.73774616182,0.0,1.0
2014-05-30,9.86,10.55,9.78,10.55,38600,90.0613534287338,96.3638213664444,89.3306325084196,96.3638213664444,4225.96358493733,0.0,1.0
2014-06-02,10.17,10.34,9.92,9.92,17400,92.8928969949516,94.4456789506195,90.6093941189695,90.6093941189695,1904.96804087849,0.0,1.0
2014-06-03,9.93,10.25,9.86,10.25,11100,90.7007342340088,93.6236179152659,90.0613534287338,93.6236179152659,1215.23823297421,0.0,1.0
2014-06-04,10.01,10.299,9.922,10.03,3900,91.4314551543231,94.0711844789584,90.6276621419774,91.6141353844016,426.975595369316,0.0,1.0
2014-06-05,10.219,10.24,9.76,10.1584,6600,93.3404635586441,93.5322778002266,89.147952278341,92.7869424615061,722.57408447115,0.0,1.0
2014-06-06,10.42,10.4699,10.25,10.25,33500,95.1763998709337,95.6321870449798,93.6236179152659,93.6236179152659,3667.61088330053,0.0,1.0
2014-06-09,10.0,10.21,9.8499,10.05,57400,91.3401150392838,93.2582574551088,89.9690999125442,91.7968156144802,6284.20491646121,0.0,1.0
2014-06-10,10.0,10.19,9.83,9.9,8400,91.3401150392838,93.0755772250302,89.787333083616,90.426713888891,919.639743872373,0.0,1.0
2014-06-11,10.17,10.18,9.95,9.95,4800,92.8928969949516,92.9842371099909,90.8834144640874,90.8834144640874,525.508425069927,0.0,1.0
2014-06-12,10.0,10.19,9.9,10.1,9900,91.3401150392838,93.0755772250302,90.426713888891,92.2535161896766,1083.86112670672,0.0,1.0
2014-06-13,9.99,10.0,9.91,9.9101,4000,91.2487749242445,91.3401150392838,90.5180540039302,90.5189674050806,437.923687558273,0.0,1.0
2014-06-16,10.99,10.99,10.0,10.1,98600,100.382786428173,100.382786428173,91.3401150392838,92.2535161896766,10794.8188983114,0.0,1.0
2014-06-17,10.98,10.98,10.53,10.88,37400,100.291446313134,100.291446313134,96.1811411363658,99.3780451627408,4094.58647866983,0.0,1.0
2014-06-18,11.0,11.0,10.61,10.9,21000,100.474126543212,100.474126543212,96.9118620566801,99.5607253928194,2299.09935968094,0.0,1.0
2014-06-19,11.49,11.49,11.0,11.0,25400,104.949792180137,104.949792180137,100.474126543212,100.474126543212,2780.81541599503,0.0,1.0
2014-06-20,10.17,11.49,10.17,11.49,72300,92.8928969949516,104.949792180137,92.8928969949516,104.949792180137,7915.47065261578,0.0,1.0
2014-06-23,10.8,10.88,10.35,10.35,44400,98.6473242424265,99.3780451627408,94.5370190656587,94.5370190656587,4860.95293189683,0.0,1.0
2014-06-24,10.88,11.189,10.74,10.74,31000,99.3780451627408,102.200454717455,98.0992835521908,98.0992835521908,3393.90857857661,0.0,1.0
2014-06-25,10.75,11.099,10.75,11.03,8000,98.1906236672301,101.378393682101,98.1906236672301,100.74814688833,875.847375116545,0.0,1.0
2014-06-26,10.82,11.0,10.82,10.91,3300,100.200106198094,101.867021088636,100.200106198094,101.033563643365,356.346927710933,0.15,1.0
2014-06-27,10.7,10.98,10.7,10.98,10700,99.0888296044001,101.68180832302,99.0888296044001,101.68180832302,1155.42791712332,0.0,1.0
2014-06-30,10.85,11.0399,10.7,10.96,5900,100.477925346518,102.236520556039,99.0888296044001,101.496595557404,637.10511318015,0.0,1.0
2014-07-01,10.81,10.8999,10.77,10.86,2200,100.107499815286,100.940031196729,99.7370742840551,100.570531729326,237.564618473956,0.0,1.0
2014-07-02,10.76,10.84,10.7108,10.77,3400,99.6444679012472,100.38531896371,99.1888444978326,99.7370742840551,367.145319459748,0.0,1.0
2014-07-03,10.47,10.69,10.4,10.69,20400,96.9588827998196,98.9962232215923,96.3106381201646,98.9962232215923,2202.87191675849,0.0,1.0
2014-07-07,10.15,10.6,10.15,10.6,22700,93.9954785499683,98.1627657763216,93.9954785499683,98.1627657763216,2451.23492698126,0.0,1.0
2014-07-08,10.22,10.55,10.13,10.31,12000,94.6437232296233,97.6997338622824,93.8102657843527,95.477180674894,1295.80700985793,0.0,1.0
2014-07-09,10.19,10.35,10.01,10.35,5700,94.3659040811997,95.8476062061253,92.6989891906584,95.8476062061253,615.508329682519,0.0,1.0
2014-07-10,10.09,10.18,10.04,10.18,9500,93.4398402531212,94.2732976983919,92.976808339082,94.2732976983919,1025.84721613753,0.0,1.0
2014-07-11,10.2071,10.2299,10.1,10.17,6900,94.5242609958012,94.7354035486031,93.5324466359291,94.180691315584,745.089030668312,0.0,1.0
2014-07-14,10.24,10.4,10.1063,10.4,8500,94.828935995239,96.3106381201646,93.590788657098,96.3106381201646,917.86329864937,0.0,1.0
2014-07-15,10.1599,10.2,10.1,10.2,8700,94.0871588689481,94.4585104640076,93.5324466359291,94.4585104640076,939.460082147002,0.0,1.0
2014-07-16,10.1699,10.198,10.09,10.09,5000,94.179765251756,94.439989187446,93.4398402531212,93.4398402531212,539.919587440805,0.0,1.0
2014-07-17,10.08,10.15,10.07,10.0752,13100,93.3472338703134,93.9954785499683,93.2546274875055,93.3027828065656,1414.58931909491,0.0,1.0
2014-07-18,10.14,10.14,10.07,10.07,3400,93.9028721671605,93.9028721671605,93.2546274875055,93.2546274875055,367.145319459748,0.0,1.0
2014-07-21,10.4,10.49,10.09,10.12,5900,96.3106381201646,97.1440955654353,93.4398402531212,93.7176594015448,637.105113180151,0.0,1.0
2014-07-22,10.4,10.4,10.25,10.25,4700,96.3106381201646,96.3106381201646,94.9215423780469,94.9215423780469,507.524412194357,0.0,1.0
2014-07-23,10.38,10.4,10.13,10.3,7900,96.1254253545489,96.3106381201646,93.8102657843527,95.3845742920861,853.072948156473,0.0,1.0
2014-07-24,10.4,10.4,10.1,10.4,6100,96.3106381201646,96.3106381201646,93.5324466359291,96.3106381201646,658.701896677783,0.0,1.0
2014-07-25,10.27,10.4,10.27,10.39,700,95.1067551436625,96.3106381201646,95.1067551436625,96.2180317373568,75.5887422417128,0.0,1.0
2014-07-28,10.1,10.27,10.08,10.25,21500,93.5324466359291,95.1067551436625,93.3472338703134,94.9215423780469,2321.65422599546,0.0,1.0
2014-07-29,10.09,10.25,10.08,10.1,3800,93.4398402531212,94.9215423780469,93.3472338703134,93.5324466359291,410.338886455012,0.0,1.0
2014-07-30,10.1691,10.1691,10.07,10.08,2400,94.1723567411313,94.1723567411313,93.2546274875055,93.3472338703134,259.161401971587,0.0,1.0
2014-07-31,10.19,10.33,10.07,10.33,2800,94.3659040811997,95.6623934405096,93.2546274875055,95.6623934405096,302.354968966851,0.0,1.0
2014-08-01,10.01,10.24,10.01,10.24,2300,92.6989891906584,94.828935995239,92.6989891906584,94.828935995239,248.363010222771,0.0,1.0
2014-08-04,10.02,10.1166,9.85,10.07,7800,92.7915955734663,93.6861732313901,91.2172870657328,93.2546274875055,842.274556407657,0.0,1.0
2014-08-05,9.79,10.0002,9.61,9.96,10100,90.6616487688857,92.6082349355067,88.9947338783444,92.2359572766192,1090.63756663043,0.0,1.0
2014-08-06,9.1636,9.55,9.0,9.55,27700,84.860784949802,88.4390955814973,83.3457445270655,88.4390955814973,2991.15451442206,0.0,1.0
2014-08-07,9.17,9.3399,9.02,9.18,16200,84.920053034799,86.4934354787044,83.5309572926812,85.0126594176068,1749.33946330821,0.0,1.0
2014-08-08,9.05,9.144,9.0,9.04,7100,83.8087764411048,84.6792764394986,83.3457445270655,83.7161700582969,766.685814165944,0.0,1.0
2014-08-11,9.004,9.14,8.52,9.0,7400,83.3827870801887,84.6422338863754,78.9006381522887,83.3457445270655,799.080989412392,0.0,1.0
2014-08-12,9.62,9.62,8.95,8.95,8100,89.0873402611522,89.0873402611522,82.8827126130263,82.8827126130263,874.669731654105,0.0,1.0
2014-08-13,9.56,9.63,9.42,9.63,3600,88.5317019643052,89.1799466439601,87.2352126049953,89.1799466439601,388.74210295738,0.0,1.0
2014-08-14,9.47,9.5699,9.45,9.45,5500,87.6982445190345,88.6233822832849,87.5130317534188,87.5130317534188,593.911546184886,0.0,1.0
2014-08-15,9.3,9.46,9.3,9.46,1700,86.1239360113011,87.6056381362267,86.1239360113011,87.6056381362267,183.572659729874,0.0,1.0
2014-08-18,9.22,9.46,9.0501,9.46,6300,85.3830849488382,87.6056381362267,83.8097025049329,87.6056381362267,680.298680175415,0.0,1.0
2014-08-19,9.07,9.29,9.06,9.29,4500,83.9939892067205,86.0313296284932,83.9013828239126,86.0313296284932,485.927628696725,0.0,1.0
2014-08-20,9.2427,9.245,9.13,9.1504,3800,85.593301437812,85.6146009058579,84.5496275035676,84.7385445244956,410.338886455013,0.0,1.0
2014-08-21,9.4099,9.4099,8.8001,9.15,29800,87.1416801583593,87.1416801583593,81.4945429347366,84.7348402691833,3217.9207411472,0.0,1.0
2014-08-22,9.2,9.4696,9.2,9.45,11700,85.1978721832225,87.6945402637222,85.1978721832225,87.5130317534188,1263.41183461149,0.0,1.0
2014-08-25,9.6,9.6699,9.3191,9.35,38000,88.9021274955366,89.5494461113634,86.300814202464,86.5869679253403,4103.38886455012,0.0,1.0
2014-08-26,9.59,9.64,9.43,9.58,15200,88.8095211127287,89.272553026768,87.3278189878031,88.7169147299209,1641.35554582005,0.0,1.0
2014-08-27,9.9876,9.99,9.65,9.65,37400,92.4915508931688,92.5137764250427,89.3651594095758,89.3651594095758,4038.59851405723,0.0,1.0
2014-08-28,9.92,10.0,9.85,9.99,5000,91.8655317453878,92.6063828078506,91.2172870657328,92.5137764250427,539.919587440805,0.0,1.0
2014-08-29,9.9,9.9102,9.78,9.9101,5800,91.6803189797721,91.7747774902361,90.5690423860779,91.773851426408,626.306721431334,0.0,1.0
2014-09-02,10.09,10.09,9.8101,10.08,8900,93.4398402531212,93.4398402531212,90.8477875983295,93.3472338703134,961.056865644634,0.0,1.0
2014-09-03,10.075,10.1,10.0,10.1,3600,93.3009306789095,93.5324466359291,92.6063828078506,93.5324466359291,388.74210295738,0.0,1.0
2014-09-04,9.93,10.113,9.93,10.07,9400,91.9581381281956,93.6528349335793,91.9581381281956,93.2546274875055,1015.04882438871,0.0,1.0
2014-09-05,10.05,10.05,9.87,10.05,11200,93.0694147218898,93.0694147218898,91.4024998313485,93.0694147218898,1209.41987586741,0.0,1.0
2014-09-08,10.09,10.25,10.05,10.09,10300,93.4398402531212,94.9215423780469,93.0694147218898,93.4398402531212,1112.23435012806,0.0,1.0
2014-09-09,10.092,10.21,10.092,10.2,22000,93.4583615296828,94.5511168468154,93.4583615296828,94.4585104640076,2375.64618473954,0.0,1.0
2014-09-10,10.3,10.3,10.12,10.2,10700,95.3845742920861,95.3845742920861,93.7176594015448,94.4585104640076,1155.42791712332,0.0,1.0
2014-09-11,10.39,10.39,10.2,10.3,8200,96.2180317373568,96.2180317373568,94.4585104640076,95.3845742920861,885.468123402921,0.0,1.0
2014-09-12,10.47,10.48,10.35,10.35,8000,96.9588827998196,97.0514891826274,95.8476062061253,95.8476062061253,863.871339905289,0.0,1.0
2014-09-15,10.63,10.69,10.4504,10.49,17800,98.4405849247452,98.9962232215923,96.7773742895162,97.1440955654353,1922.11373128927,0.0,1.0
2014-09-16,10.73,10.73,10.63,10.73,10400,99.3666487528237,99.3666487528237,98.4405849247452,99.3666487528237,1123.03274187688,0.0,1.0
2014-09-17,10.96,11.0,10.68,10.9,27600,101.496595557404,101.867021088636,98.9036168387844,100.940957260557,2980.35612267325,0.0,1.0
2014-09-18,10.8,10.9825,10.7,10.96,28400,100.014893432479,101.704959918722,99.0888296044001,101.496595557404,3066.74325666376,0.0,1.0
2014-09-19,10.36,11.0,10.36,10.87,18400,95.9402125889332,101.867021088636,95.9402125889332,100.663138112134,1986.90408178216,0.0,1.0
2014-09-22,10.57,10.7,10.37,10.66,16202,97.8849466278981,99.0888296044001,96.0328189717411,98.7184040731687,1749.55543114319,0.0,1.0
2014-09-23,10.9159,10.95,10.4,10.61,8845,101.088201409222,101.403989174596,96.3106381201646,98.2553721591295,955.117750182782,0.0,1.0
2014-09-24,10.95,10.98,10.92,10.95,5434,101.403989174596,101.68180832302,101.126170026173,101.403989174596,586.78460763067,0.0,1.0
2014-09-25,10.9,10.95,10.82,10.95,4971,100.940957260557,101.403989174596,100.200106198094,101.403989174596,536.78805383365,0.0,1.0
2014-09-26,10.6,10.833,10.37,10.82,16765,98.1627657763216,100.320494495745,96.0328189717411,100.200106198094,1810.35037668902,0.0,1.0
2014-09-29,10.58,10.68,10.42,10.5,7923,97.9775530107059,98.9036168387844,96.4958508857803,97.2367019482431,855.556578258701,0.0,1.0
2014-09-30,10.62,10.81,10.49,10.49,9182,98.3479785419373,100.107499815286,97.1440955654353,97.1440955654353,991.508330376296,0.0,1.0
2014-10-01,10.57,10.666,10.2078,10.2078,5345,97.8849466278981,98.7739679028534,94.5307434425977,94.5307434425977,577.174038974221,0.0,1.0
2014-10-02,10.45,10.5,10.2161,10.2161,3292,96.7736700342038,97.2367019482431,94.6076067403282,94.6076067403282,355.483056371027,0.0,1.0
2014-10-03,10.88,10.88,10.71,10.75,11227,100.755744494941,100.755744494941,99.181435987208,99.5518615184394,1212.33544163959,0.0,1.0
2014-10-06,10.89,10.8999,10.7,10.7,12078,100.848350877749,100.940031196729,99.0888296044001,99.0888296044001,1304.22975542201,0.0,1.0
2014-10-07,10.6101,10.89,10.61,10.89,4473,98.2562982229575,100.848350877749,98.2553721591295,100.848350877749,483.012062924545,0.0,1.0
2014-10-08,10.52,10.79,10.36,10.61,8354,97.4219147138588,99.9222870496708,95.9402125889332,98.2553721591295,902.097646696098,0.0,1.0
2014-10-09,10.57,10.5701,10.52,10.52,507,97.8849466278981,97.8858726917261,97.4219147138588,97.4219147138588,54.7478461664977,0.0,1.0
2014-10-10,10.61,10.68,10.4669,10.68,5504,98.2553721591295,98.9036168387844,96.9301748211491,98.9036168387844,594.343481854839,0.0,1.0
2014-10-13,10.65,10.69,10.45,10.63,11065,98.6257976903609,98.9962232215923,96.7736700342038,98.4405849247452,1194.8420470065,0.0,1.0
2014-10-14,10.684,10.85,10.65,10.68,8697,98.9406593919076,100.477925346518,98.6257976903609,98.9036168387844,939.136130394537,0.0,1.0
2014-10-15,10.7101,10.8799,10.7,10.871,3943,99.1823620510361,100.754818431113,99.0888296044001,100.672398750414,425.780586655819,0.0,1.0
2014-10-16,10.8,10.8,10.683,10.7,4326,101.403989174596,101.403989174596,100.305445958538,100.465063348906,460.739270518803,0.15,1.0
2014-10-17,10.71,10.8,10.7,10.8,4985,100.558955931475,101.403989174596,100.465063348906,101.403989174596,530.925858422612,0.0,1.0
2014-10-20,10.86,10.865,10.67,10.8,6087,101.967344670011,102.014290961295,100.183385601198,101.403989174596,648.294022110019,0.0,1.0
2014-10-21,10.85,10.9,10.67,10.86,5216,101.873452087442,102.342915000287,100.183385601198,101.967344670011,555.528440828956,0.0,1.0
2014-10-22,10.855,10.855,10.71,10.71,6326,101.920398378726,101.920398378726,100.558955931475,100.558955931475,673.748642002299,0.0,1.0
2014-10-23,11.5,11.62,10.66,10.665,36020,107.976469954431,109.10318094526,100.089493018629,100.136439309914,3836.29878041777,0.0,1.0
2014-10-24,11.75,11.9,11.4626,11.9,14664,110.323784518658,111.732173257194,107.625311695623,111.732173257194,1561.78471171699,0.0,1.0
2014-10-27,11.74,12.24,11.7,11.89,27090,110.229891936089,114.924521064543,109.854321605813,111.638280674625,2885.21193674395,0.0,1.0
2014-10-28,11.93,12.14,11.9,12.14,5277,112.013851004901,113.985595238852,111.732173257194,113.985595238852,562.025226659206,0.0,1.0
2014-10-29,11.94,11.99,11.88,11.99,3911,112.10774358747,112.577206500316,111.544388092056,112.577206500316,416.539825935978,0.0,1.0
2014-10-30,11.9665,11.9665,11.52,11.6478,3779,112.356558931278,112.356558931278,108.164255119569,109.364202324802,402.481207418067,0.0,1.0
2014-10-31,11.8,11.99,11.5801,11.99,5942,110.793247431503,112.577206500316,108.72854954081,112.577206500316,632.850842677469,0.0,1.0
2014-11-03,12.09,12.1,11.84,11.99,5983,113.516132326007,113.610024908576,111.16881776178,112.577206500316,637.217534792875,0.0,1.0
2014-11-04,12.12,12.14,11.85,12.14,10203,113.797810073714,113.985595238852,111.262710344349,113.985595238852,1086.66730862305,0.0,1.0
2014-11-05,11.9,12.14,11.9,12.12,9868,111.732173257194,113.985595238852,111.732173257194,113.797810073714,1050.98823889957,0.0,1.0
2014-11-06,11.11,11.5,11.04,11.5,17429,104.314659234238,107.976469954431,103.657411156254,107.976469954431,1856.27016779292,0.0,1.0
2014-11-07,10.75,11.1,10.55,11.07,20219,100.934526261751,104.220766651669,99.0566746103696,103.939088903961,2153.4182410124,0.0,1.0
2014-11-10,10.71,10.75,10.65,10.75,10411,100.558955931475,100.934526261751,99.9956004360603,100.934526261751,1108.82028325734,0.0,1.0
2014-11-11,10.72,10.79,10.498,10.719,14626,100.652848514044,101.310096592027,98.5684331810104,100.643459255787,1557.7375336588,0.0,1.0
2014-11-12,10.6698,10.6698,10.3075,10.63,8353,100.181507749547,100.181507749547,96.7797794830696,99.8078152709222,889.633640000822,0.0,1.0
2014-11-13,10.4342,10.6,10.4342,10.463,7908,97.9693985042198,99.526137523215,97.9693985042198,98.2398091420187,842.239054845743,0.0,1.0
2014-11-14,10.3825,10.51,10.3,10.4955,7623,97.4839738523377,98.6811042800933,96.7093600461429,98.5449600353682,811.885219409345,0.0,1.0
2014-11-17,10.32,10.48,10.32,10.33,4337,96.897145211281,98.3994265323861,96.897145211281,96.9910377938501,461.910822061961,0.0,1.0
2014-11-18,10.07,10.3368,10.01,10.05,23174,94.5498306470542,97.054884749997,93.9864751516398,94.3620454819161,2468.13958737927,0.0,1.0
2014-11-19,10.4,10.45,10.01,10.01,6853,97.6482858718336,98.1177487846789,93.9864751516398,93.9864751516398,729.876611388199,0.0,1.0
2014-11-20,10.452,10.49,10.33,10.49,3512,98.1365273011927,98.4933191149552,96.9910377938501,98.4933191149552,374.044456325019,0.0,1.0
2014-11-21,10.26,10.5,10.25,10.5,1014,96.3337897158666,98.5872116975243,96.2398971332975,98.5872116975243,107.995751342132,0.0,1.0
2014-11-24,10.4,10.4,10.06,10.34,2557,97.6482858718336,97.6482858718336,94.4559380644852,97.0849303764191,272.332481441649,0.0,1.0
2014-11-25,10.35,10.4,10.0601,10.4,8047,97.1788229589882,97.6482858718336,94.4568769903108,97.6482858718336,857.043206163846,0.0,1.0
2014-11-26,10.39,10.39,10.25,10.39,1946,97.5543932892645,97.5543932892645,96.2398971332975,97.5543932892645,207.258118453442,0.0,1.0
2014-11-28,10.1201,10.39,10.1201,10.39,1000,95.0202324857253,97.5543932892645,95.0202324857253,97.5543932892645,106.504685741748,0.0,1.0
2014-12-01,10.02,10.0783,10.0,10.0,4728,94.0803677342089,94.6277614905866,93.8925825690707,93.8925825690707,503.554154186984,0.0,1.0
2014-12-02,10.11,10.399,10.02,10.14,4766,94.9254009773305,97.6388966135766,94.0803677342089,95.2070787250377,507.601332245171,0.0,1.0
2014-12-03,10.39,10.39,10.11,10.11,7233,97.5543932892645,97.5543932892645,94.9254009773305,94.9254009773305,770.348391970063,0.0,1.0
2014-12-04,10.3607,10.3607,10.35,10.35,994,97.2792880223371,97.2792880223371,97.1788229589882,97.1788229589882,105.865657627297,0.0,1.0
2014-12-05,10.31,10.39,10.25,10.25,3042,96.8032526287119,97.5543932892645,96.2398971332975,96.2398971332975,323.987254026397,0.0,1.0
2014-12-08,10.06,10.4,10.06,10.4,4103,94.4559380644852,97.6482858718336,94.4559380644852,97.6482858718336,436.988725598392,0.0,1.0
2014-12-09,10.19,10.258,10.0,10.0,6101,95.6765416378831,96.3150111993527,93.8925825690707,93.8925825690707,649.785087710404,0.0,1.0
2014-12-10,10.12,10.16,10.12,10.16,1281,95.0192935598996,95.3948638901759,95.0192935598996,95.3948638901759,136.432502435179,0.0,1.0
2014-12-11,10.0132,10.0993,10.0,10.0,3153,94.0165207780619,94.8249359139816,93.8925825690707,93.8925825690707,335.809274143731,0.0,1.0
2014-12-12,9.8,10.15,9.8,10.15,6022,92.0147309176893,95.3009713076068,92.0147309176893,95.3009713076068,641.371217536806,0.0,1.0
2014-12-15,10.0,10.0,9.77,9.8208,6988,93.8925825690707,93.8925825690707,91.7330531699821,92.210027489433,744.254743963335,0.0,1.0
2014-12-16,10.3,10.3,9.77,9.94,4104,96.7093600461429,96.7093600461429,91.7330531699821,93.3292270736563,437.095230284133,0.0,1.0
2014-12-17,10.0567,10.144,9.8622,9.9491,11246,94.4249535122374,95.2446357580653,92.5987427812689,93.4146693237942,1197.7516958517,0.0,1.0
2014-12-18,10.0705,10.1499,10.02,10.1499,10340,94.5545252761827,95.3000323817811,94.0803677342089,95.3000323817811,1101.25845056967,0.0,1.0
2014-12-19,10.0,10.1,9.6,10.05,15712,93.8925825690707,94.8315083947614,90.1368792663079,94.3620454819161,1673.40162237434,0.0,1.0
2014-12-22,10.02,10.1,9.98,10.04,27802,94.0803677342089,94.8315083947614,93.7047974039326,94.268152899347,2961.04327299208,0.0,1.0
2014-12-23,10.02,10.05,9.63,10.02,29860,94.0803677342089,94.3620454819161,90.4185570140151,94.0803677342089,3180.22991624859,0.0,1.0
2014-12-24,9.95,9.9912,9.95,9.98,515,93.4231196562254,93.8099570964099,93.4231196562254,93.7047974039326,54.8499131570002,0.0,1.0
2014-12-26,10.0001,10.0072,9.86,9.8784,5218,93.8935214948964,93.9601852285205,92.5780864131037,92.7508487650308,555.741450200441,0.0,1.0
2014-12-29,10.01,10.05,9.72,10.0,29487,93.9864751516398,94.3620454819161,91.2635902571368,93.8925825690707,3140.50366846692,0.0,1.0
2014-12-30,10.0,10.06,9.79,9.79,3120,95.3009713076068,95.8727771354525,93.2996509101471,93.2996509101471,327.383861590398,0.15,1.0
2014-12-31,10.52,10.52,10.0,10.04,13682,100.256621815602,100.256621815602,95.3009713076068,95.6821751928372,1435.66217765379,0.0,1.0
2015-01-02,10.04,10.471,10.0301,10.4,11679,95.6821751928372,99.7896470561951,95.5878272312427,99.1130101599111,1225.48593574175,0.0,1.0
2015-01-05,10.23,10.23,10.0,10.03,20920,97.4928936476818,97.4928936476818,95.3009713076068,95.5868742215296,2195.15076425356,0.0,1.0
2015-01-06,10.35,10.35,9.78,10.2278,6790,98.636505303373,98.636505303373,93.2043499388394,97.4719274339941,712.47962185859,0.0,1.0
2015-01-07,10.02,10.39,10.02,10.35,8007,95.491573250222,99.0177091886035,95.491573250222,98.636505303373,840.180314023819,0.0,1.0
2015-01-08,10.11,10.2,10.1045,10.1996,1783,96.3492819919905,97.2069907337589,96.2968664577713,97.2031786949066,187.091482440923,0.0,1.0
2015-01-09,10.18,10.18,10.1,10.11,631,97.0163887911437,97.0163887911437,96.2539810206829,96.3492819919905,66.2112873921606,0.0,1.0
2015-01-12,10.1,10.31,10.1,10.2,4122,96.2539810206829,98.2553014181426,96.2539810206829,97.2069907337589,432.524447908852,0.0,1.0
2015-01-13,10.25,10.44,10.1,10.15,3364,97.683495590297,99.4942140451415,96.2539810206829,96.7304858772209,352.986958458365,0.0,1.0
2015-01-14,9.88,10.35,9.72,10.15,5053,94.1573596519155,98.636505303373,92.6325441109938,96.7304858772209,530.214952761628,0.0,1.0
2015-01-15,9.9901,10.0171,9.9901,10.0,711,95.2066233460123,95.4639359685428,95.2066233460123,95.3009713076068,74.6057453816579,0.0,1.0
2015-01-16,10.1175,10.3162,9.9601,10.3162,967,96.4207577204712,98.3143880203533,94.9207204320895,98.3143880203533,101.468010948049,0.0,1.0
2015-01-20,10.1,10.1,10.1,10.1,172,96.2539810206829,96.2539810206829,96.2539810206829,96.2539810206829,18.0480846774194,0.0,1.0
2015-01-21,10.29,10.48,9.99,10.0,4213,98.0646994755274,99.8754179303719,95.2056703362992,95.3009713076068,442.073143871905,0.0,1.0
2015-01-22,10.3,10.34,10.25,10.2795,1847,98.160000446835,98.5412043320654,97.683495590297,97.9646334556544,193.807048832521,0.0,1.0
2015-01-23,10.25,10.48,10.25,10.301,3339,97.683495590297,99.8754179303719,97.683495590297,98.1695305439658,350.363690336647,0.0,1.0
2015-01-26,10.03,10.48,10.03,10.48,8348,95.5868742215296,99.8754179303719,95.5868742215296,99.8754179303719,875.961691204051,0.0,1.0
2015-01-27,10.2,10.25,10.05,10.1,6375,97.2069907337589,97.683495590297,95.7774761641448,96.2539810206829,668.933371038072,0.0,1.0
2015-01-28,10.25,10.47,10.24,10.24,3461,97.683495590297,99.7801169590643,97.5881946189894,97.5881946189894,363.16523877063,0.0,1.0
2015-01-29,10.2499,10.25,10.2499,10.25,405,97.6825425805839,97.683495590297,97.6825425805839,97.683495590297,42.4969435718305,0.0,1.0
2015-01-30,10.24,10.25,10.13,10.25,3344,97.5881946189894,97.683495590297,96.5398839346057,97.683495590297,350.88834396099,0.0,1.0
2015-02-02,9.99,10.25,9.88,10.25,20589,95.2056703362992,97.683495590297,94.1573596519155,97.683495590297,2160.41869432202,0.0,1.0
2015-02-03,10.03,10.03,9.8,9.81,6252,95.5868742215296,95.5868742215296,93.3949518814547,93.4902528527623,656.02689187922,0.0,1.0
2015-02-04,10.0,10.09,9.9,10.09,2492,95.3009713076068,96.1586800493753,94.3479615945307,96.1586800493753,261.487366372843,0.0,1.0
2015-02-05,10.0,10.0,9.8501,9.851,2673,95.3009713076068,95.3009713076068,93.8724097477058,93.8809868351235,280.479827574081,0.0,1.0
2015-02-06,9.86,10.0,9.85,9.85,2759,93.9667577093003,95.3009713076068,93.8714567379927,93.8714567379927,289.503869912791,0.0,1.0
2015-02-09,9.88,10.02,9.88,9.91,8864,94.1573596519155,95.491573250222,94.1573596519155,94.4432625658383,930.105945236309,0.0,1.0
2015-02-10,9.83,10.04,9.8138,10.04,8924,93.6808547953775,95.6821751928372,93.5264672218592,95.6821751928372,936.401788728432,0.0,1.0
2015-02-11,9.82,9.8548,9.76,9.8,5806,93.5855538240699,93.9172012042203,93.0137479962242,93.3949518814547,609.227788587772,0.0,1.0
2015-02-12,9.8,9.84,9.7301,9.84,20812,93.3949518814547,93.7761557666851,92.7287980920145,93.7761557666851,2183.81824596774,0.0,1.0
2015-02-13,9.8,9.8,9.62,9.62,585,93.3949518814547,93.3949518814547,91.6795343979177,91.6795343979177,61.3844740481995,0.0,1.0
2015-02-17,9.7501,9.975,9.75,9.75,1680,92.9194000346297,95.0627188793378,92.9184470249166,92.9184470249166,176.283617779445,0.0,1.0
2015-02-18,9.7001,9.75,9.7,9.75,1107,92.4428951780917,92.9184470249166,92.4419421683786,92.9184470249166,116.15831242967,0.0,1.0
2015-02-19,9.7,10.0,9.65,9.8275,15484,92.4419421683786,95.3009713076068,91.9654373118406,93.6570295525506,1624.74734386722,0.0,1.0
2015-02-20,9.97,9.97,9.65,9.7,13528,95.015068393684,95.015068393684,91.9654373118406,92.4419421683786,1419.50284602401,0.0,1.0
2015-02-23,9.8477,9.8477,9.56,9.56,1707,93.8495375145919,93.8495375145919,91.1077285700721,91.1077285700721,179.1167473509,0.0,1.0
2015-02-24,9.9275,9.953,9.8,9.8,4402,94.6100392656267,94.853056742461,93.3949518814547,93.3949518814547,461.905050872093,0.0,1.0
2015-02-25,9.97,9.97,9.7732,9.8,1176,95.015068393684,95.015068393684,93.1395452783503,93.3949518814547,123.398532445611,0.0,1.0
2015-02-26,10.0,10.0,9.8,9.92,9895,95.3009713076068,95.3009713076068,93.3949518814547,94.5385635371459,1038.28952257596,0.0,1.0
2015-02-27,9.885,9.919,9.834,9.834,3584,94.2050101375693,94.5290334400152,93.7189751839005,93.7189751839005,376.071717929482,0.0,1.0
2015-03-02,10.01,10.0375,9.78,10.0,16249,95.3962722789144,95.6583499500103,93.2043499388394,95.3009713076068,1705.01934839179,0.0,1.0
2015-03-03,9.92,10.05,9.81,10.05,20929,94.5385635371459,95.7774761641448,93.4902528527623,95.7774761641448,2196.09514077738,0.0,1.0
2015-03-04,9.864,9.945,9.85,9.9,2503,94.0048780978234,94.776815965415,93.8714567379927,94.3479615945307,262.641604346399,0.0,1.0
2015-03-05,9.99,10.0,9.86,9.95,9475,95.2056703362992,95.3009713076068,93.9667577093003,94.8244664510688,994.218618131095,0.0,1.0
2015-03-06,9.99,10.0,9.75,9.9999,7988,95.2056703362992,95.3009713076068,92.9184470249166,95.3000182978937,838.186630251313,0.0,1.0
2015-03-09,9.85,9.988,9.848,9.94,1453,93.8714567379927,95.1866101420377,93.8523965437312,94.7291654797612,152.464343234246,0.0,1.0
2015-03-10,10.0,10.0,9.77,9.77,3375,95.3009713076068,95.3009713076068,93.1090489675318,93.1090489675318,354.14119643192,0.0,1.0
2015-03-11,10.0,10.05,9.7301,9.94,6939,95.3009713076068,95.7774761641448,92.7287980920145,94.7291654797612,728.114299864029,0.0,1.0
2015-03-12,10.08,10.2399,10.05,10.05,9290,96.0633790780677,97.5872416092763,95.7774761641448,95.7774761641448,974.806434030382,0.0,1.0
2015-03-13,10.25,10.25,10.0701,10.0701,2467,97.683495590297,97.683495590297,95.9690311164731,95.9690311164731,258.864098251125,0.0,1.0
2015-03-16,10.45,10.46,10.23,10.25,9521,99.5895150164491,99.6848159877567,97.4928936476818,97.683495590297,999.045431475056,0.0,1.0
2015-03-17,10.31,10.45,10.2,10.45,1596,98.2553014181426,99.5895150164491,97.2069907337589,99.5895150164491,167.469436890473,0.0,1.0
2015-03-18,10.34,10.45,10.07,10.1,13386,98.5412043320654,99.5895150164491,95.96807810676,96.2539810206829,1404.60268309265,0.0,1.0
2015-03-19,10.23,10.45,10.208,10.44,11026,97.4928936476818,99.5895150164491,97.283231510805,99.4942140451415,1156.96617240248,0.0,1.0
2015-03-20,10.0,10.29,10.0,10.24,11047,95.3009713076068,98.0646994755274,95.3009713076068,97.5881946189894,1159.16971762472,0.0,1.0
2015-03-23,9.99,10.19,9.99,10.07,7833,95.2056703362992,97.1116897624513,95.2056703362992,95.96807810676,821.922367896662,0.0,1.0
2015-03-24,10.16,10.16,9.9501,9.9521,4397,96.8257868485285,96.8257868485285,94.8254194607819,94.8444796550434,461.380397247749,0.0,1.0
2015-03-25,10.154,10.2,10.15,10.17,12450,96.7686062657439,97.2069907337589,96.7304858772209,96.9210878198361,1306.38752461553,0.0,1.0
2015-03-26,10.154,10.154,10.154,10.154,22,96.7686062657439,96.7686062657439,96.7686062657439,96.7686062657439,2.30847594711178,0.0,1.0
2015-03-27,10.01,10.06,9.97,10.06,5334,95.3962722789144,95.8727771354525,95.015068393684,95.8727771354525,559.700486449738,0.0,1.0
2015-03-30,9.97,10.08,9.97,10.05,5438,95.015068393684,96.0633790780677,95.015068393684,95.7774761641448,570.613281836084,0.0,1.0
2015-03-31,10.14,10.14,9.95,9.95,13339,96.6351849059133,96.6351849059133,94.8244664510688,94.8244664510688,1399.67093902382,0.0,1.0
2015-04-01,9.91,9.9999,9.7,9.91,17880,94.4432625658383,95.3000182978937,92.4419421683786,94.4432625658383,1876.16136065266,0.0,1.0
2015-04-02,10.05,10.05,9.95,9.95,2472,95.7774761641448,95.7774761641448,94.8244664510688,94.8244664510688,259.388751875469,0.0,1.0
2015-04-06,10.27,10.35,10.09,10.09,12240,97.8740975329122,98.636505303373,96.1586800493753,96.1586800493753,1284.3520723931,0.0,1.0
2015-04-07,10.2701,10.3199,10.26,10.27,2239,97.8750505426253,98.3496493797371,97.7787965616046,97.8740975329122,234.939892981058,0.0,1.0
2015-04-08,10.33,10.33,10.26,10.2945,2393,98.4459033607578,98.4459033607578,97.7787965616046,98.1075849126158,251.09922461084,0.0,1.0
2015-04-09,10.32,10.4,10.25,10.25,7664,99.7801169590643,100.553606237817,99.1033138401559,99.1033138401559,792.667741935484,0.15,1.0
2015-04-10,10.22,10.3201,10.14,10.3,22840,98.8132553606238,99.7810838206628,98.0397660818713,99.5867446393762,2362.28225806452,0.0,1.0
2015-04-13,10.35,10.38,10.23,10.23,939,100.070175438596,100.360233918129,98.9099415204678,98.9099415204678,97.118346774194,0.0,1.0
2015-04-14,10.15,10.4,10.11,10.4,5617,98.1364522417154,100.553606237817,97.7497076023392,100.553606237817,580.951814516129,0.0,1.0
2015-04-15,10.15,10.35,10.15,10.35,937,98.1364522417154,100.070175438596,98.1364522417154,100.070175438596,96.9114919354839,0.0,1.0
2015-04-16,10.3801,10.42,10.181,10.181,6716,100.361200779727,100.746978557505,98.436179337232,98.436179337232,694.618548387097,0.0,1.0
2015-04-17,10.31,10.65,10.18,10.39,36426,99.6834307992203,102.970760233918,98.4265107212476,100.456920077973,3767.44717741935,0.0,1.0
2015-04-20,10.2001,10.46,10.1956,10.46,7807,98.6208499025341,101.133723196881,98.5773411306043,101.133723196881,807.457862903226,0.0,1.0
2015-04-21,10.24,10.37,10.1801,10.37,6172,99.0066276803119,100.263547758285,98.427477582846,100.263547758285,638.354032258065,0.0,1.0
2015-04-22,10.48,10.49,10.22,10.29,12409,101.327095516569,101.423781676413,98.8132553606238,99.4900584795322,1283.4308467742,0.0,1.0
2015-04-23,10.33,10.4556,10.33,10.4556,1845,99.8768031189084,101.09118128655,99.8768031189084,101.09118128655,190.823588709677,0.0,1.0
2015-04-24,10.67,10.67,10.2801,10.2801,16269,103.164132553606,103.164132553606,99.3943391812865,99.3943391812865,1682.66068548387,0.0,1.0
2015-04-27,10.6,10.97,10.52,10.62,23371,102.487329434698,106.064717348928,101.713840155945,102.680701754386,2417.20221774193,0.0,1.0
2015-04-28,10.69,10.75,10.301,10.3273,1669,103.357504873294,103.937621832359,99.5964132553606,99.8506978557505,172.620362903226,0.0,1.0
2015-04-29,10.74,10.7999,10.6336,10.7999,2923,103.840935672515,104.420085769981,102.812194931774,104.420085769981,302.318346774192,0.0,1.0
2015-04-30,10.5,10.7,10.5,10.69,907,101.520467836257,103.454191033138,101.520467836257,103.357504873294,93.808669354839,0.0,1.0
2015-05-01,10.74,10.75,10.56,10.56,6651,103.840935672515,103.937621832359,102.100584795322,102.100584795322,687.89576612903,0.0,1.0
2015-05-04,10.57,10.7174,10.57,10.6723,1752,102.197270955166,103.622424951267,102.197270955166,103.18637037037,181.204838709677,0.0,1.0
2015-05-05,10.69,10.74,10.62,10.6201,1939,103.357504873294,103.840935672515,102.680701754386,102.681668615984,200.545766129033,0.0,1.0
2015-05-06,10.44,10.75,10.44,10.69,2382,100.940350877193,103.937621832359,100.940350877193,103.357504873294,246.364112903226,0.0,1.0
2015-05-07,10.64,10.64,10.38,10.38,7250,102.874074074074,102.874074074074,100.360233918129,100.360233918129,749.848790322581,0.0,1.0
2015-05-08,10.58,10.64,10.4232,10.59,3901,102.29395711501,102.874074074074,100.777918128655,102.390643274854,403.470362903225,0.0,1.0
2015-05-11,10.5418,10.5418,10.3901,10.52,9908,101.924615984405,101.924615984405,100.457886939571,101.713840155945,1024.75887096775,0.0,1.0
2015-05-12,10.5,10.5,10.466,10.466,2541,101.520467836257,101.520467836257,101.191734892788,101.191734892788,262.809072580646,0.0,1.0
2015-05-13,10.7,10.7,10.1,10.14,6875,103.454191033138,103.454191033138,97.6530214424951,98.0397660818713,711.063508064519,0.0,1.0
2015-05-14,10.45,10.709,10.24,10.366,16461,101.037037037037,103.541208576998,99.0066276803119,100.224873294347,1702.51875,0.0,1.0
2015-05-15,10.38,10.39,10.28,10.29,3572,100.360233918129,100.456920077973,99.3933723196881,99.4900584795322,369.442741935483,0.0,1.0
2015-05-18,10.28,10.4,10.26,10.26,4928,99.3933723196881,100.553606237817,99.2,99.2,509.690322580645,0.0,1.0
2015-05-19,10.3,10.325,10.27,10.27,3275,99.5867446393762,99.8284600389863,99.2966861598441,99.2966861598441,338.724798387097,0.0,1.0
2015-05-20,10.3,10.35,10.28,10.28,4962,99.5867446393762,100.070175438596,99.3933723196881,99.3933723196881,513.20685483871,0.0,1.0
2015-05-21,10.4299,10.4299,10.3852,10.3852,1500,100.84269785575,100.84269785575,100.410510721248,100.410510721248,155.141129032259,0.0,1.0
2015-05-22,10.44,10.45,10.2815,10.286,5015,100.940350877193,101.037037037037,99.4078752436647,99.4513840155945,518.688508064516,0.0,1.0
2015-05-26,10.33,10.33,10.28,10.28,233,99.8768031189084,99.8768031189084,99.3933723196881,99.3933723196881,24.0985887096774,0.0,1.0
2015-05-27,10.31,10.44,10.2901,10.298,1931,99.6834307992203,100.940350877193,99.4910253411306,99.5674074074074,199.718346774193,0.0,1.0
2015-05-28,10.22,10.31,10.1201,10.26,1851,98.8132553606238,99.6834307992203,97.8473606237817,99.2,191.444153225806,0.0,1.0
2015-05-29,10.2,10.38,10.1601,10.1601,1879,98.6198830409357,100.360233918129,98.2341052631579,98.2341052631579,194.340120967742,0.0,1.0
2015-06-01,10.45,10.45,10.29,10.29,3572,101.037037037037,101.037037037037,99.4900584795322,99.4900584795322,369.442741935484,0.0,1.0
2015-06-02,10.33,10.49,10.03,10.49,4259,99.8768031189084,101.423781676413,96.9762183235867,101.423781676413,440.497379032258,0.0,1.0
2015-06-03,10.45,10.49,10.34,10.341,1506,101.037037037037,101.423781676413,99.9734892787524,99.9831578947368,155.761693548387,0.0,1.0
2015-06-04,10.39,10.4881,10.39,10.3901,1776,100.456920077973,101.405411306043,100.456920077973,100.457886939571,183.687096774193,0.0,1.0
2015-06-05,10.34,10.4,10.34,10.3455,1018,99.9734892787524,100.553606237817,99.9734892787524,100.026666666667,105.289112903226,0.0,1.0
2015-06-08,10.44,10.45,10.3805,10.4,1281,100.940350877193,101.037037037037,100.365068226121,100.553606237817,132.490524193548,0.0,1.0
2015-06-09,10.44,10.44,10.34,10.34,1569,100.940350877193,100.940350877193,99.9734892787524,99.9734892787524,162.277620967742,0.0,1.0
2015-06-10,10.49,10.49,10.27,10.395,6719,101.423781676413,101.423781676413,99.2966861598441,100.505263157895,694.928830645163,0.0,1.0
2015-06-11,10.45,10.49,10.4001,10.482,1892,101.037037037037,101.423781676413,100.554573099415,101.346432748538,195.684677419355,0.0,1.0
2015-06-12,10.48,10.49,10.41,10.41,2144,101.327095516569,101.423781676413,100.650292397661,100.650292397661,221.748387096775,0.0,1.0
2015-06-15,10.62,10.64,10.27,10.27,10065,102.680701754386,102.874074074074,99.2966861598441,99.2966861598441,1040.99697580645,0.0,1.0
2015-06-16,10.63,10.63,10.52,10.62,2041,102.77738791423,102.77738791423,101.713840155945,102.680701754386,211.095362903226,0.0,1.0
2015-06-17,10.46,10.58,10.4,10.58,2622,101.133723196881,102.29395711501,100.553606237817,102.29395711501,271.186693548387,0.0,1.0
2015-06-18,10.57,10.57,10.3,10.45,6164,102.197270955166,102.197270955166,99.5867446393762,101.037037037037,637.526612903224,0.0,1.0
2015-06-19,10.0,10.61,10.0,10.61,4140,96.6861598440546,102.584015594542,96.6861598440546,102.584015594542,428.189516129032,0.0,1.0
2015-06-22,10.41,10.42,10.29,10.29,2215,100.650292397661,100.746978557505,99.4900584795322,99.4900584795322,229.091733870967,0.0,1.0
2015-06-23,10.49,10.49,10.3799,10.44,5283,101.423781676413,101.423781676413,100.35926705653,100.940350877193,546.407056451614,0.0,1.0
2015-06-24,10.53,10.55,10.28,10.4699,5750,101.810526315789,102.003898635478,99.3933723196881,101.229442495127,594.707661290325,0.0,1.0
2015-06-25,10.46,10.48,10.31,10.48,309,101.133723196881,101.327095516569,99.6834307992203,101.327095516569,31.9590725806452,0.0,1.0
2015-06-26,10.5,10.5,10.35,10.451,931,101.520467836257,101.520467836257,100.070175438596,101.046705653021,96.2909274193551,0.0,1.0
2015-06-29,10.3601,10.44,10.28,10.4201,8334,100.167828460039,100.940350877193,99.3933723196881,100.747945419103,861.964112903226,0.0,1.0
2015-06-30,10.15,10.3878,10.15,10.3878,6681,98.1364522417154,100.435649122807,98.1364522417154,100.435649122807,690.998588709677,0.0,1.0
2015-07-01,10.13,10.3724,10.13,10.27,9368,97.9430799220273,100.286752436647,97.9430799220273,99.2966861598441,968.908064516129,0.0,1.0
2015-07-02,9.9,10.08,9.9,10.0501,4777,95.719298245614,97.459649122807,95.719298245614,97.1705575048733,494.072782258065,0.0,1.0
2015-07-06,9.9,9.95,9.52,9.95,20805,95.719298245614,96.2027290448343,92.04522417154,96.2027290448343,2151.80745967742,0.0,1.0
2015-07-07,9.82,9.98,9.5101,9.89,5104,94.9458089668616,96.4927875243665,91.9495048732943,95.62261208577,527.893548387097,0.0,1.0
2015-07-08,9.71,9.97,9.61,9.61,1894,93.882261208577,96.3961013645224,92.9153996101364,92.9153996101364,195.891532258065,0.0,1.0
2015-07-09,9.93,9.98,9.88,9.95,4517,96.0093567251462,96.4927875243665,95.5259259259259,96.2027290448343,467.181653225806,0.0,1.0
2015-07-10,9.86,10.0,9.85,10.0,613,95.3325536062378,96.6861598440546,95.2358674463938,96.6861598440546,63.4010080645161,0.0,1.0
2015-07-13,9.83,9.8829,9.81,9.8118,1220,95.0424951267057,95.5539649122807,94.8491228070176,94.8665263157895,126.181451612903,0.0,1.0
2015-07-14,9.55,9.8,9.55,9.8,8684,92.3352826510721,94.7524366471735,92.3352826510721,94.7524366471735,898.16370967742,0.0,1.0
2015-07-15,9.5904,9.61,9.528,9.528,1833,92.7258947368421,92.9153996101364,92.1225730994152,92.1225730994152,189.582459677419,0.0,1.0
2015-07-16,9.56,9.56,9.56,9.56,349,92.4319688109162,92.4319688109162,92.4319688109162,92.4319688109162,36.0961693548387,0.0,1.0
2015-07-17,9.4,9.59,9.32,9.59,3955,90.8849902534113,92.7220272904483,90.1115009746589,92.7220272904483,409.055443548387,0.0,1.0
2015-07-20,9.45,9.47,9.39,9.39,1411,91.3684210526316,91.5617933723197,90.7883040935673,90.7883040935673,145.936088709677,0.0,1.0
2015-07-21,9.2,9.25,9.0501,9.25,18421,88.9512670565302,89.4346978557505,87.5019415204678,89.4346978557505,1905.23649193548,0.0,1.0
2015-07-22,9.4299,9.44,9.16,9.16,6436,91.174081871345,91.2717348927875,88.564522417154,88.564522417154,665.658870967742,0.0,1.0
2015-07-23,9.32,9.32,9.12,9.15,969,90.1115009746589,90.1115009746589,88.1777777777778,88.4678362573099,100.221169354839,0.0,1.0
2015-07-24,9.27,9.2745,9.25,9.25,1148,89.6280701754386,89.6715789473684,89.4346978557505,89.4346978557505,118.734677419355,0.0,1.0
2015-07-27,9.17,9.3,9.17,9.3,986,88.661208576998,89.9181286549708,88.661208576998,89.9181286549708,101.979435483871,0.0,1.0
2015-07-28,9.25,9.31,9.17,9.18,1704,89.4346978557505,90.0148148148148,88.661208576998,88.7578947368421,176.240322580645,0.0,1.0
2015-07-29,9.3175,9.35,9.29,9.303,2598,90.0873294346979,90.401559454191,89.8214424951267,89.947134502924,268.704435483871,0.0,1.0
2015-07-30,9.3,9.3999,9.02,9.35,2902,91.3684210526316,92.3498947368421,88.6175438596491,91.859649122807,295.382142857143,0.15,1.0
2015-07-31,9.4,9.4,9.05,9.4,6987,92.3508771929825,92.3508771929825,88.9122807017544,92.3508771929825,711.176785714285,0.0,1.0
2015-08-03,9.34,9.5,9.05,9.39,25693,91.7614035087719,93.3333333333333,88.9122807017544,92.2526315789474,2615.18035714286,0.0,1.0
2015-08-04,9.0956,9.38,9.0956,9.38,5143,89.3602807017544,92.1543859649123,89.3602807017544,92.1543859649123,523.483928571428,0.0,1.0
2015-08-05,9.39,9.39,9.05,9.1,11083,92.2526315789474,92.2526315789474,88.9122807017544,89.4035087719298,1128.09107142857,0.0,1.0
2015-08-06,9.33,9.62,9.29,9.29,26270,91.6631578947368,94.5122807017544,91.2701754385965,91.2701754385965,2673.91071428572,0.0,1.0
2015-08-07,9.6,9.6,9.29,9.39,2079,94.3157894736842,94.3157894736842,91.2701754385965,92.2526315789474,211.6125,0.0,1.0
2015-08-10,9.2,9.4,9.2,9.4,1395,90.3859649122807,92.3508771929825,90.3859649122807,92.3508771929825,141.991071428571,0.0,1.0
2015-08-11,9.06,9.4,9.01,9.02,4501,89.0105263157895,92.3508771929825,88.519298245614,88.6175438596491,458.1375,0.0,1.0
2015-08-12,8.9,9.2,8.9,9.2,8728,87.4385964912281,90.3859649122807,87.4385964912281,90.3859649122807,888.385714285714,0.0,1.0
2015-08-13,8.8,9.0431,8.63,9.0431,8339,86.4561403508772,88.8444912280702,84.7859649122807,88.8444912280702,848.791071428571,0.0,1.0
2015-08-14,8.89,8.89,8.89,8.89,324,87.340350877193,87.340350877193,87.340350877193,87.340350877193,32.9785714285714,0.0,1.0
2015-08-17,8.8,8.8908,8.65,8.676,3013,86.4561403508772,87.3482105263158,84.9824561403509,85.2378947368421,306.680357142857,0.0,1.0
2015-08-18,8.9,8.95,8.8525,8.89,3422,87.4385964912281,87.9298245614035,86.9719298245614,87.340350877193,348.310714285714,0.0,1.0
2015-08-19,8.82,8.99,8.82,8.98,4400,86.6526315789474,88.3228070175439,86.6526315789474,88.2245614035088,447.857142857143,0.0,1.0
2015-08-20,8.87,8.87,8.62,8.62,5093,87.1438596491228,87.1438596491228,84.6877192982456,84.6877192982456,518.394642857143,0.0,1.0
2015-08-21,8.9101,8.97,8.86,8.97,2040,87.5378245614035,88.1263157894737,87.0456140350877,88.1263157894737,207.642857142857,0.0,1.0
2015-08-24,8.695,8.71,5.86,7.9,35984,85.4245614035088,85.5719298245614,57.5719298245614,77.6140350877193,3662.65714285714,0.0,1.0
2015-08-25,8.95,8.95,8.7001,8.8,4978,87.9298245614035,87.9298245614035,85.4746666666667,86.4561403508772,506.689285714286,0.0,1.0
2015-08-26,8.4,8.95,8.34,8.77,5178,82.5263157894737,87.9298245614035,81.9368421052632,86.1614035087719,527.046428571428,0.0,1.0
2015-08-27,8.55,8.68,8.403,8.42,5451,84.0,85.2771929824561,82.5557894736842,82.7228070175439,554.833928571429,0.0,1.0
2015-08-28,8.5,8.9,8.5,8.78,3634,83.5087719298246,87.4385964912281,83.5087719298246,86.259649122807,369.889285714286,0.0,1.0
2015-08-31,8.63,8.7999,8.55,8.55,2595,84.7859649122807,86.4551578947368,84.0,84.0,264.133928571429,0.0,1.0
2015-09-01,8.55,8.56,8.4201,8.4232,790,84.0,84.0982456140351,82.7237894736842,82.7542456140351,80.4107142857143,0.0,1.0
2015-09-02,8.3,8.89,8.3,8.48,2391,81.5438596491228,87.340350877193,81.5438596491228,83.3122807017544,243.369642857143,0.0,1.0
2015-09-03,8.75,8.75,8.46,8.46,1172,85.9649122807018,85.9649122807018,83.1157894736842,83.1157894736842,119.292857142857,0.0,1.0
2015-09-04,8.4,8.5,8.25,8.5,13890,82.5263157894737,83.5087719298246,81.0526315789474,83.5087719298246,1413.80357142857,0.0,1.0
2015-09-08,8.35,8.5,8.0,8.19,20313,82.0350877192982,83.5087719298246,78.5964912280702,80.4631578947368,2067.57321428572,0.0,1.0
2015-09-09,8.17,8.3,8.0,8.3,9307,80.2666666666667,81.5438596491228,78.5964912280702,81.5438596491228,947.319642857142,0.0,1.0
2015-09-10,8.4,8.94,8.23,8.25,20226,82.5263157894737,87.8315789473684,80.8561403508772,81.0526315789474,2058.71785714286,0.0,1.0
2015-09-11,8.94,9.19,8.03,8.25,18077,87.8315789473684,90.2877192982456,78.8912280701754,81.0526315789474,1839.98035714286,0.0,1.0
2015-09-14,9.27,9.27,8.72,8.88,15059,91.0736842105263,91.0736842105263,85.6701754385965,87.2421052631579,1532.79107142857,0.0,1.0
2015-09-15,9.13,9.38,9.05,9.22,13738,89.6982456140351,92.1543859649123,88.9122807017544,90.5824561403509,1398.33214285714,0.0,1.0
2015-09-16,9.39,9.39,9.15,9.15,6863,92.2526315789474,92.2526315789474,89.8947368421053,89.8947368421053,698.555357142857,0.0,1.0
2015-09-17,9.37,9.39,9.18,9.34,6568,92.0561403508772,92.2526315789474,90.1894736842105,91.7614035087719,668.528571428571,0.0,1.0
2015-09-18,8.3,9.38,8.3,9.2,31026,81.5438596491228,92.1543859649123,81.5438596491228,90.3859649122807,3158.00357142857,0.0,1.0
2015-09-21,8.78,8.84,8.43,8.43,7864,86.259649122807,86.8491228070175,82.821052631579,82.821052631579,800.442857142857,0.0,1.0
2015-09-22,8.7,8.7,8.5,8.53,1926,85.4736842105263,85.4736842105263,83.5087719298246,83.8035087719298,196.039285714286,0.0,1.0
2015-09-23,8.8699,8.8699,8.59,8.5901,3667,87.1428771929825,87.1428771929825,84.3929824561403,84.3939649122807,373.248214285714,0.0,1.0
2015-09-24,8.5,8.612,8.08,8.53,7659,83.5087719298246,84.6091228070175,79.3824561403509,83.8035087719298,779.576785714285,0.0,1.0
2015-09-25,8.06,8.31,8.01,8.3,4257,79.1859649122807,81.6421052631579,78.6947368421053,81.5438596491228,433.301785714286,0.0,1.0
2015-09-28,8.48,8.59,8.05,8.23,3523,83.3122807017544,84.3929824561403,79.0877192982456,80.8561403508772,358.591071428571,0.0,1.0
2015-09-29,8.26,8.5173,8.25,8.25,725,81.1508771929824,83.6787368421053,81.0526315789474,81.0526315789474,73.7946428571429,0.0,1.0
2015-09-30,8.85,8.85,8.31,8.31,1756,86.9473684210526,86.9473684210526,81.6421052631579,81.6421052631579,178.735714285714,0.0,1.0
2015-10-01,8.72,8.83,8.4001,8.82,1500,85.6701754385965,86.7508771929825,82.527298245614,86.6526315789474,152.678571428571,0.0,1.0
2015-10-02,8.6,8.6,8.6,8.6,340,84.4912280701754,84.4912280701754,84.4912280701754,84.4912280701754,34.6071428571429,0.0,1.0
2015-10-05,8.63,8.63,8.5,8.5,1002,84.7859649122807,84.7859649122807,83.5087719298246,83.5087719298246,101.989285714286,0.0,1.0
2015-10-06,9.03,9.03,8.69,8.69,3753,88.7157894736842,88.7157894736842,85.3754385964912,85.3754385964912,382.001785714286,0.0,1.0
2015-10-07,8.8,9.15,8.8,9.0,1985,86.4561403508772,89.8947368421053,86.4561403508772,88.4210526315789,202.044642857143,0.0,1.0
2015-10-08,8.81,8.97,8.7,8.7,2197,86.5543859649123,88.1263157894737,85.4736842105263,85.4736842105263,223.623214285714,0.0,1.0
2015-10-09,8.7,8.7799,8.7,8.76,778,85.4736842105263,86.2586666666667,85.4736842105263,86.0631578947368,79.1892857142857,0.0,1.0
2015-10-12,8.7,8.844,8.7,8.75,1848,85.4736842105263,86.8884210526316,85.4736842105263,85.9649122807018,188.1,0.0,1.0
2015-10-13,9.0,9.06,8.75,8.75,2872,88.4210526315789,89.0105263157895,85.9649122807018,85.9649122807018,292.328571428572,0.0,1.0
2015-10-14,9.0,9.1,8.67,8.67,7630,88.4210526315789,89.4035087719298,85.178947368421,85.178947368421,776.625,0.0,1.0
2015-10-15,9.17,9.17,9.0,9.09,3236,90.0912280701754,90.0912280701754,88.4210526315789,89.3052631578947,329.378571428572,0.0,1.0
2015-10-16,8.872,8.9014,8.77,8.789,3055,87.1635087719298,87.452350877193,86.1614035087719,86.3480701754386,310.955357142857,0.0,1.0
2015-10-19,8.74,8.77,8.4497,8.77,6317,85.8666666666667,86.1614035087719,83.0145964912281,86.1614035087719,642.980357142857,0.0,1.0
2015-10-20,8.52,8.5953,8.52,8.5953,558,83.7052631578947,84.4450526315789,83.7052631578947,84.4450526315789,56.7964285714286,0.0,1.0
2015-10-21,8.3,8.52,8.3,8.52,5186,81.5438596491228,83.7052631578947,81.5438596491228,83.7052631578947,527.860714285714,0.0,1.0
2015-10-22,8.18,8.3,8.15,8.3,20336,80.3649122807018,81.5438596491228,80.0701754385965,81.5438596491228,2069.91428571428,0.0,1.0
2015-10-23,8.2001,8.234,8.182,8.182,4416,80.5623859649123,80.8954385964912,80.3845614035088,80.3845614035088,449.485714285714,0.0,1.0
2015-10-26,8.25,8.8,8.25,8.64,9176,81.0526315789474,86.4561403508772,81.0526315789474,84.8842105263158,933.985714285714,0.0,1.0
2015-10-27,8.09,8.3,8.0637,8.3,10319,79.480701754386,81.5438596491228,79.2223157894737,81.5438596491228,1050.32678571429,0.0,1.0
2015-10-28,8.12,8.12,8.05,8.07,1073,79.7754385964912,79.7754385964912,79.0877192982456,79.2842105263158,109.216071428571,0.0,1.0
2015-10-29,8.09,8.1135,8.05,8.111,2475,79.480701754386,79.7115789473684,79.0877192982456,79.6870175438597,251.919642857143,0.0,1.0
2015-10-30,8.16,8.188,8.15,8.188,1120,80.1684210526316,80.4435087719298,80.0701754385965,80.4435087719298,114,0.0,1.0
2015-11-02,8.39,8.39,8.18,8.26,2598,82.4280701754386,82.4280701754386,80.3649122807018,81.1508771929824,264.439285714286,0.0,1.0
2015-11-03,8.2756,8.5999,8.2,8.2,22082,81.3041403508772,84.4902456140351,80.5614035087719,80.5614035087719,2247.63214285714,0.0,1.0
2015-11-04,8.51,8.7399,8.1972,8.1972,4780,83.6070175438596,85.8656842105263,80.5338947368421,80.5338947368421,486.535714285715,0.0,1.0
2015-11-05,8.5135,8.5135,8.436,8.436,2000,83.6414035087719,83.6414035087719,82.88,82.88,203.571428571429,0.0,1.0
2015-11-06,8.53,8.53,8.35,8.42,6972,83.8035087719298,83.8035087719298,82.0350877192982,82.7228070175439,709.65,0.0,1.0
2015-11-09,8.16,8.4,8.05,8.4,4043,80.1684210526316,82.5263157894737,79.0877192982456,82.5263157894737,411.519642857143,0.0,1.0
2015-11-10,8.1999,8.2,8.1999,8.2,2165,80.5604210526316,80.5614035087719,80.5604210526316,80.5614035087719,220.366071428571,0.0,1.0
2015-11-11,8.19,8.199,8.15,8.1501,3650,80.4631578947368,80.5515789473684,80.0701754385965,80.0711578947368,371.517857142857,0.0,1.0
2015-11-12,8.1,8.3,8.1,8.3,2116,79.5789473684211,81.5438596491228,79.5789473684211,81.5438596491228,215.378571428571,0.0,1.0
2015-11-13,8.44,8.59,8.145,8.145,2224,82.919298245614,84.3929824561403,80.0210526315789,80.0210526315789,226.371428571429,0.0,1.0
2015-11-16,8.4,8.4,8.33,8.33,719,82.5263157894737,82.5263157894737,81.8385964912281,81.8385964912281,73.1839285714286,0.0,1.0
2015-11-17,8.36,8.45,8.36,8.45,2306,82.1333333333333,83.0175438596491,82.1333333333333,83.0175438596491,234.717857142857,0.0,1.0
2015-11-18,8.4,8.52,8.4,8.443,1253,82.5263157894737,83.7052631578947,82.5263157894737,82.9487719298246,127.5375,0.0,1.0
2015-11-19,8.4,8.4,8.0901,8.22,16838,84.0,84.0,80.901,82.2,1683.8,0.15,1.0
2015-11-20,7.86,8.3,7.85,8.3,11447,78.6,83.0,78.5,83.0,1144.7,0.0,1.0
2015-11-23,8.1,8.24,7.904,8.06,6355,81.0,82.4,79.04,80.6,635.5,0.0,1.0
2015-11-24,8.09,8.09,8.09,8.09,138,80.9,80.9,80.9,80.9,13.8,0.0,1.0
2015-11-25,8.02,8.1,8.0,8.1,6722,80.2,81.0,80.0,81.0,672.2,0.0,1.0
2015-11-27,8.064,8.1,8.06,8.1,3090,80.64,81.0,80.6,81.0,309,0.0,1.0
2015-11-30,8.22,8.2221,8.1,8.1,3963,82.2,82.221,81.0,81.0,396.3,0.0,1.0
2015-12-01,8.14,8.17,8.12,8.121,1268,81.4,81.7,81.2,81.21,126.8,0.0,1.0
2015-12-02,7.88,8.02,7.85,7.9,15098,78.8,80.2,78.5,79.0,1509.8,0.0,1.0
2015-12-03,7.85,8.008,7.85,7.91,2175,78.5,80.08,78.5,79.1,217.5,0.0,1.0
2015-12-04,7.5,7.85,7.25,7.85,9485,75.0,78.5,72.5,78.5,948.5,0.0,1.0
2015-12-07,7.83,7.83,7.69,7.69,2889,78.3,78.3,76.9,76.9,288.9,0.0,1.0
2015-12-08,7.92,7.97,7.75,7.88,5334,79.2,79.7,77.5,78.8,533.4,0.0,1.0
2015-12-09,7.92,7.92,7.92,7.92,145,79.2,79.2,79.2,79.2,14.5,0.0,1.0
2015-12-10,8.02,8.21,8.02,8.21,2188,80.2,82.1,80.2,82.1,218.8,0.0,1.0
2015-12-11,7.75,7.8462,7.75,7.8462,441,77.5,78.462,77.5,78.462,44.1,0.0,1.0
2015-12-14,7.6542,7.74,7.65,7.74,973,76.542,77.4,76.5,77.4,97.3,0.0,1.0
2015-12-15,7.61,7.86,7.6,7.61,8105,76.1,78.6,76.0,76.1,810.5,0.0,1.0
2015-12-16,7.5,7.5853,7.5,7.55,2681,75.0,75.853,75.0,75.5,268.1,0.0,1.0
2015-12-17,7.52,7.797,7.5,7.5,1854,75.2,77.97,75.0,75.0,185.4,0.0,1.0
2015-12-18,7.6,7.6,7.1,7.51,7326,76.0,76.0,71.0,75.1,732.6,0.0,1.0
2015-12-21,6.98,7.48,6.96,7.48,3504,69.8,74.8,69.6,74.8,350.4,0.0,1.0
2015-12-22,7.08,7.08,7.0,7.01,3781,70.8,70.8,70.0,70.1,378.1,0.0,1.0
2015-12-23,7.31,7.3161,7.02,7.09,10546,73.1,73.161,70.2,70.9,1054.6,0.0,1.0
2015-12-24,7.38,7.7,7.35,7.35,1200,73.8,77.0,73.5,73.5,120,0.0,1.0
2015-12-28,7.91,8.0,7.3,7.4,22333,79.1,80.0,73.0,74.0,2233.3,0.0,1.0
2015-12-29,7.8,7.925,7.75,7.86,4754,78.0,79.25,77.5,78.6,475.4,0.0,1.0
2015-12-30,7.85,7.855,7.82,7.82,6450,78.5,78.55,78.2,78.2,645,0.0,1.0
2015-12-31,8.15,8.274,7.8,7.92,3707,81.5,82.74,78.0,79.2,370.7,0.0,1.0
2016-01-04,8.23,8.27,8.116,8.1357,5583,82.3,82.7,81.16,81.357,558.3,0.0,1.0
2016-01-05,8.02,8.1684,8.02,8.1684,990,80.2,81.684,80.2,81.684,99,0.0,1.0
2016-01-06,8.149,8.149,8.149,8.149,100,81.49,81.49,81.49,81.49,10,0.0,1.0
2016-01-07,7.83,8.15,7.75,8.06,3437,78.3,81.5,77.5,80.6,343.7,0.0,1.0
2016-01-08,7.9338,8.025,7.8701,7.9384,5113,79.338,80.25,78.701,79.384,511.3,0.0,1.0
2016-01-11,7.6,7.84,7.31,7.4501,2059,76.0,78.4,73.1,74.501,205.9,0.0,1.0
2016-01-12,7.25,7.48,7.25,7.48,4964,72.5,74.8,72.5,74.8,496.4,0.0,1.0
2016-01-13,7.25,7.5799,7.25,7.296,680,72.5,75.799,72.5,72.96,68,0.0,1.0
2016-01-14,7.7,7.7,7.5,7.66,959,77.0,77.0,75.0,76.6,95.9,0.0,1.0
2016-01-15,7.25,7.6999,7.15,7.5,3452,72.5,76.999,71.5,75.0,345.2,0.0,1.0
2016-01-19,7.1,7.26,7.1,7.127,3133,71.0,72.6,71.0,71.27,313.3,0.0,1.0
2016-01-20,6.4408,7.34,6.05,7.15,15684,64.408,73.4,60.5,71.5,1568.4,0.0,1.0
2016-01-21,7.0375,7.49,6.254,6.254,4797,70.375,74.9,62.54,62.54,479.7,0.0,1.0
2016-01-22,7.34,7.39,7.12,7.255,1683,73.4,73.9,71.2,72.55,168.3,0.0,1.0
2016-01-25,7.13,7.13,7.13,7.13,300,71.3,71.3,71.3,71.3,30,0.0,1.0
2016-01-26,7.1,7.1895,7.01,7.01,2082,71.0,71.895,70.1,70.1,208.2,0.0,1.0
2016-01-27,7.12,7.2379,7.11,7.11,851,71.2,72.379,71.1,71.1,85.1,0.0,1.0
2016-01-28,7.2452,7.3,7.14,7.14,1769,72.452,73.0,71.4,71.4,176.9,0.0,1.0
2016-01-29,7.46,7.46,7.174,7.174,903,74.6,74.6,71.74,71.74,90.3,0.0,1.0
2016-02-01,7.2,7.56,7.18,7.18,4998,72.0,75.6,71.8,71.8,499.8,0.0,1.0
2016-02-02,6.7,7.4715,6.7,7.4715,4290,67.0,74.715,67.0,74.715,429,0.0,1.0
2016-02-03,6.68,6.8638,6.59,6.7,1147,66.8,68.638,65.9,67.0,114.7,0.0,1.0
2016-02-04,6.85,6.99,6.67,6.9241,2579,68.5,69.9,66.7,69.241,257.9,0.0,1.0
2016-02-05,6.6365,6.71,6.54,6.71,1721,66.365,67.1,65.4,67.1,172.1,0.0,1.0
2016-02-08,6.57,6.57,6.52,6.52,2389,65.7,65.7,65.2,65.2,238.9,0.0,1.0
2016-02-09,6.6,6.6,6.44,6.44,2511,66.0,66.0,64.4,64.4,251.1,0.0,1.0
2016-02-10,6.544,6.6,6.544,6.6,1222,65.44,66.0,65.44,66.0,122.2,0.0,1.0
2016-02-11,6.3,6.3,6.3,6.3,760,63.0,63.0,63.0,63.0,76,0.0,1.0
2016-02-12,6.46,6.5716,6.4501,6.4501,419,64.6,65.716,64.501,64.501,41.9,0.0,1.0
2016-02-16,6.44,6.5,6.2748,6.5,7959,64.4,65.0,62.748,65.0,795.9,0.0,1.0
2016-02-17,6.1216,6.345,6.08,6.345,5880,61.216,63.45,60.8,63.45,588,0.0,1.0
2016-02-18,6.12,6.3,6.12,6.19,11563,61.2,63.0,61.2,61.9,1156.3,0.0,1.0
2016-02-19,6.2,6.2399,6.0,6.137,16568,62.0,62.399,60.0,61.37,1656.8,0.0,1.0
2016-02-22,6.6,6.74,6.25,6.25,2938,66.0,67.4,62.5,62.5,293.8,0.0,1.0
2016-02-23,6.43,6.5594,6.4289,6.4289,915,64.3,65.594,64.289,64.289,91.5,0.0,1.0
2016-02-24,6.455,6.455,6.455,6.455,185,64.55,64.55,64.55,64.55,18.5,0.0,1.0
2016-02-25,6.2304,6.66,6.2304,6.66,1104,62.304,66.6,62.304,66.6,110.4,0.0,1.0
2016-02-26,6.23,6.5,6.23,6.425,6360,62.3,65.0,62.3,64.25,636,0.0,1.0
2016-02-29,6.25,6.25,6.25,6.25,143,62.5,62.5,62.5,62.5,14.3,0.0,1.0
2016-03-01,6.38,6.38,6.314,6.314,4597,63.8,63.8,63.14,63.14,459.7,0.0,1.0
2016-03-02,6.1,6.1028,6.03,6.03,1484,61.0,61.028,60.3,60.3,148.4,0.0,1.0
2016-03-03,6.25,6.39,6.11,6.39,3696,62.5,63.9,61.1,63.9,369.6,0.0,1.0
2016-03-04,6.42,6.65,6.3937,6.4,8264,64.2,66.5,63.937,64.0,826.4,0.0,1.0
2016-03-07,6.66,6.75,6.56,6.56,10209,66.6,67.5,65.6,65.6,1020.9,0.0,1.0
2016-03-08,6.4,6.77,6.4,6.55,4616,64.0,67.7,64.0,65.5,461.6,0.0,1.0
2016-03-09,6.57,6.63,6.11,6.63,8490,65.7,66.3,61.1,66.3,849,0.0,1.0
2016-03-10,6.09,6.2669,5.955,6.21,5139,60.9,62.669,59.55,62.1,513.9,0.0,1.0
2016-03-11,6.5,6.5,6.31,6.31,3016,65.0,65.0,63.1,63.1,301.6,0.0,1.0
2016-03-14,6.5,6.5,6.5,6.5,14,65.0,65.0,65.0,65.0,1.4,0.0,1.0
2016-03-15,6.04,6.737,6.0,6.737,5061,60.4,67.37,60.0,67.37,506.1,0.0,1.0
2016-03-16,6.24,6.25,5.99,5.99,922,62.4,62.5,59.9,59.9,92.2,0.0,1.0
2016-03-17,5.94,6.22,5.94,6.17,4506,59.4,62.2,59.4,61.7,450.6,0.0,1.0
2016-03-18,5.9,6.1284,5.9,5.93,2374,59.0,61.284,59.0,59.3,237.4,0.0,1.0
2016-03-21,5.91,5.9822,5.91,5.9822,754,59.1,59.822,59.1,59.822,75.4,0.0,1.0
2016-03-22,5.9,5.92,5.9,5.92,834,59.0,59.2,59.0,59.2,83.4,0.0,1.0
2016-03-23,5.92,6.0299,5.92,5.93,871,59.2,60.299,59.2,59.3,87.1,0.0,1.0
2016-03-24,6.222,6.23,5.99,6.0,2101,62.22,62.3,59.9,60.0,210.1,0.0,1.0
2016-03-28,6.222,6.222,6.222,6.222,0,62.22,62.22,62.22,62.22,0,0.0,1.0
2016-03-29,6.49,6.79,6.11,6.19,11493,64.9,67.9,61.1,61.9,1149.3,0.0,1.0
2016-03-30,6.49,6.49,6.49,6.49,50,64.9,64.9,64.9,64.9,5,0.0,1.0
2016-03-31,6.07,6.2499,6.05,6.06,2594,60.7,62.499,60.5,60.6,259.4,0.0,1.0
2016-04-01,6.07,6.17,6.07,6.1576,639,60.7,61.7,60.7,61.576,63.9,0.0,1.0
2016-04-04,6.07,6.0974,6.07,6.0974,1103,60.7,60.974,60.7,60.974,110.3,0.0,1.0
2016-04-05,6.0814,6.0814,6.06,6.06,803,60.814,60.814,60.6,60.6,80.3,0.0,1.0
2016-04-06,6.06,6.123,6.06,6.08,1575,60.6,61.23,60.6,60.8,157.5,0.0,1.0
2016-04-07,6.02,6.18,6.02,6.06,2873,60.2,61.8,60.2,60.6,287.3,0.0,1.0
2016-04-08,6.04,6.04,5.9,6.04,4241,60.4,60.4,59.0,60.4,424.1,0.0,1.0
2016-04-11,6.04,6.04,6.04,6.04,50,60.4,60.4,60.4,60.4,5,0.0,1.0
2016-04-12,6.0,6.0,5.88,5.9,10008,60.0,60.0,58.8,59.0,1000.8,0.0,1.0
2016-04-13,5.92,6.04,5.88,6.04,51582,59.2,60.4,58.8,60.4,5158.2,0.0,1.0
2016-04-14,5.9,5.9506,5.9,5.9506,2541,59.0,59.506,59.0,59.506,254.1,0.0,1.0
2016-04-15,5.79,5.97,5.79,5.97,853,57.9,59.7,57.9,59.7,85.3,0.0,1.0
2016-04-18,5.75,5.9496,5.75,5.9496,796,57.5,59.496,57.5,59.496,79.6,0.0,1.0
2016-04-19,5.5501,5.799,5.55,5.75,10702,55.501,57.99,55.5,57.5,1070.2,0.0,1.0
2016-04-20,5.87,5.88,5.504,5.61,5145,58.7,58.8,55.04,56.1,514.5,0.0,1.0
2016-04-21,6.0804,6.0804,5.8734,5.89,1296,60.804,60.804,58.734,58.9,129.6,0.0,1.0
2016-04-22,6.0804,6.0804,6.0804,6.0804,185,60.804,60.804,60.804,60.804,18.5,0.0,1.0
2016-04-25,5.99,6.09,5.85,6.09,2307,59.9,60.9,58.5,60.9,230.7,0.0,1.0
2016-04-26,5.83,6.1,5.83,6.1,3659,58.3,61.0,58.3,61.0,365.9,0.0,1.0
2016-04-27,5.84,5.951,5.84,5.92,700,58.4,59.51,58.4,59.2,70,0.0,1.0
2016-04-28,5.83,5.9399,5.82,5.89,8137,58.3,59.399,58.2,58.9,813.7,0.0,1.0
2016-04-29,5.77,5.77,5.77,5.77,2394,57.7,57.7,57.7,57.7,239.4,0.0,1.0
2016-05-02,5.61,5.71,5.5,5.5,620,56.1,57.1,55.0,55.0,62,0.0,1.0
2016-05-03,4.82,5.15,4.5,4.9,13231,48.2,51.5,45.0,49.0,1323.1,0.0,1.0
2016-05-04,5.57,5.57,4.79,4.82,10444,55.7,55.7,47.9,48.2,1044.4,0.0,1.0
2016-05-05,5.3501,5.66,5.3501,5.66,2892,53.501,56.6,53.501,56.6,289.2,0.0,1.0
2016-05-06,5.25,5.37,5.25,5.35,2499,52.5,53.7,52.5,53.5,249.9,0.0,1.0
2016-05-09,5.17,5.423,5.15,5.26,4038,51.7,54.23,51.5,52.6,403.8,0.0,1.0
2016-05-10,5.3975,5.3975,5.282,5.35,896,53.975,53.975,52.82,53.5,89.6,0.0,1.0
2016-05-11,5.4899,5.4899,5.4899,5.4899,295,54.899,54.899,54.899,54.899,29.5,0.0,1.0
2016-05-12,5.15,5.6,5.15,5.37,3347,51.5,56.0,51.5,53.7,334.7,0.0,1.0
2016-05-13,5.15,5.35,5.15,5.25,1029,51.5,53.5,51.5,52.5,102.9,0.0,1.0
2016-05-16,4.86,5.3195,4.855,5.3195,3116,48.6,53.195,48.55,53.195,311.6,0.0,1.0
2016-05-17,5.0,5.17,5.0,5.01,1320,50.0,51.7,50.0,50.1,132,0.0,1.0
2016-05-18,5.03,5.23,5.0,5.0,1756,50.3,52.3,50.0,50.0,175.6,0.0,1.0
2016-05-19,5.03,5.1999,5.03,5.1999,780,50.3,51.999,50.3,51.999,78,0.0,1.0
2016-05-20,5.0,5.226,5.0,5.035,4910,50.0,52.26,50.0,50.35,491,0.0,1.0
2016-05-23,4.82,4.82,4.82,4.82,557,48.2,48.2,48.2,48.2,55.7,0.0,1.0
2016-05-24,4.92,4.9201,4.9161,4.9161,1512,49.2,49.201,49.161,49.161,151.2,0.0,1.0
2016-05-25,5.04,5.04,4.92,5.0,2118,50.4,50.4,49.2,50.0,211.8,0.0,1.0
2016-05-26,4.61,4.96,4.6,4.96,72217,46.1,49.6,46.0,49.6,7221.7,0.0,1.0
2016-05-27,4.9,4.9,4.75,4.75,3400,49.0,49.0,47.5,47.5,340,0.0,1.0
2016-05-31,4.7984,4.7999,4.5468,4.71,7121,47.984,47.999,45.468,47.1,712.1,0.0,1.0
2016-06-01,4.64,4.7,4.64,4.64,5308,46.4,47.0,46.4,46.4,530.8,0.0,1.0
2016-06-02,4.64,4.7,4.64,4.64,2851,46.4,47.0,46.4,46.4,285.1,0.0,1.0
2016-06-03,4.64,4.64,4.64,4.64,304,46.4,46.4,46.4,46.4,30.4,0.0,1.0
2016-06-06,4.2,4.6465,4.2,4.6,16693,42.0,46.465,42.0,46.0,1669.3,0.0,1.0
2016-06-07,4.45,4.6,4.12,4.2,40840,44.5,46.0,41.2,42.0,4084,0.0,1.0
2016-06-08,4.74,4.75,4.45,4.56,9991,47.4,47.5,44.5,45.6,999.1,0.0,1.0
2016-06-09,4.7,5.01,4.7,4.75,11375,47.0,50.1,47.0,47.5,1137.5,0.0,1.0
2016-06-10,4.82,5.06,4.8,4.8,28737,48.2,50.6,48.0,48.0,2873.7,0.0,1.0
2016-06-13,4.8,5.04,4.8,5.04,11195,48.0,50.4,48.0,50.4,1119.5,0.0,1.0
2016-06-14,4.78,4.9699,4.78,4.87,8030,47.8,49.699,47.8,48.7,803,0.0,1.0
2016-06-15,4.85,4.85,4.7,4.78,16848,48.5,48.5,47.0,47.8,1684.8,0.0,1.0
2016-06-16,4.7801,4.97,4.61,4.73,27186,47.801,49.7,46.1,47.3,2718.6,0.0,1.0
2016-06-17,4.71,4.97,4.55,4.88,103206,47.1,49.7,45.5,48.8,10320.6,0.0,1.0
2016-06-20,4.75,4.81,4.6551,4.6551,2980,47.5,48.1,46.551,46.551,298,0.0,1.0
2016-06-21,4.66,4.822,4.63,4.81,9029,46.6,48.22,46.3,48.1,902.9,0.0,1.0
2016-06-22,4.66,4.8,4.66,4.72,10210,46.6,48.0,46.6,47.2,1021,0.0,1.0
2016-06-23,4.66,4.81,4.66,4.75,5377,46.6,48.1,46.6,47.5,537.7,0.0,1.0
2016-06-24,4.57,4.74,4.55,4.65,16293,45.7,47.4,45.5,46.5,1629.3,0.0,1.0
2016-06-27,4.52,4.6999,4.52,4.52,3311,45.2,46.999,45.2,45.2,331.1,0.0,1.0
2016-06-28,4.58,4.67,4.58,4.58,301,45.8,46.7,45.8,45.8,30.1,0.0,1.0
2016-06-29,4.7,4.86,4.61,4.6416,11534,47.0,48.6,46.1,46.416,1153.4,0.0,1.0
2016-06-30,4.75,4.9799,4.75,4.815,7549,47.5,49.799,47.5,48.15,754.9,0.0,1.0
2016-07-01,4.68,4.85,4.67,4.7462,2544,46.8,48.5,46.7,47.462,254.4,0.0,1.0
2016-07-05,4.56,4.7,4.56,4.59,2468,45.6,47.0,45.6,45.9,246.8,0.0,1.0
2016-07-06,4.5,4.5761,4.5,4.5761,1410,45.0,45.761,45.0,45.761,141,0.0,1.0
2016-07-07,4.4,4.564,4.4,4.564,8316,44.0,45.64,44.0,45.64,831.6,0.0,1.0
2016-07-08,4.6,4.7,4.58,4.58,14203,46.0,47.0,45.8,45.8,1420.3,0.0,1.0
2016-07-11,4.61,4.7499,4.61,4.7499,7528,46.1,47.499,46.1,47.499,752.8,0.0,1.0
2016-07-12,4.65,4.84,4.65,4.6501,1794,46.5,48.4,46.5,46.501,179.4,0.0,1.0
2016-07-13,4.6,4.6845,4.6,4.6845,7388,46.0,46.845,46.0,46.845,738.8,0.0,1.0
2016-07-14,4.6,4.6,4.6,4.6,168,46.0,46.0,46.0,46.0,16.8,0.0,1.0
2016-07-15,4.72,5.08,4.702,4.702,4399,47.2,50.8,47.02,47.02,439.9,0.0,1.0
2016-07-18,4.6931,4.7653,4.63,4.63,1916,46.931,47.653,46.3,46.3,191.6,0.0,1.0
2016-07-19,4.58,4.8399,4.58,4.8399,3123,45.8,48.399,45.8,48.399,312.3,0.0,1.0
2016-07-20,4.75,4.75,4.66,4.68,9935,47.5,47.5,46.6,46.8,993.5,0.0,1.0
2016-07-21,4.58,4.75,4.58,4.6,5391,45.8,47.5,45.8,46.0,539.1,0.0,1.0
2016-07-22,4.74,4.74,4.58,4.59,20095,47.4,47.4,45.8,45.9,2009.5,0.0,1.0
2016-07-25,4.7,4.8,4.7,4.79,13552,47.0,48.0,47.0,47.9,1355.2,0.0,1.0
2016-07-26,4.7,4.865,4.69,4.8243,7281,47.0,48.65,46.9,48.243,728.1,0.0,1.0
2016-07-27,4.81,5.0,4.69,4.73,16399,48.1,50.0,46.9,47.3,1639.9,0.0,1.0
2016-07-28,4.8,4.88,4.8,4.88,11261,48.0,48.8,48.0,48.8,1126.1,0.0,1.0
2016-07-29,4.7201,4.7201,4.7201,4.7201,730,47.201,47.201,47.201,47.201,73,0.0,1.0
2016-08-01,4.72,4.8,4.72,4.8,3124,47.2,48.0,47.2,48.0,312.4,0.0,1.0
2016-08-02,4.72,4.7833,4.7,4.71,2956,47.2,47.833,47.0,47.1,295.6,0.0,1.0
2016-08-03,4.55,4.72,4.5,4.72,16324,45.5,47.2,45.0,47.2,1632.4,0.0,1.0
2016-08-04,4.42,4.604,4.42,4.54,22786,44.2,46.04,44.2,45.4,2278.6,0.0,1.0
2016-08-05,4.27,4.4101,4.16,4.4101,10232,42.7,44.101,41.6,44.101,1023.2,0.0,1.0
2016-08-08,4.3,4.35,4.26,4.35,6449,43.0,43.5,42.6,43.5,644.9,0.0,1.0
2016-08-09,4.26,4.3625,4.25,4.284,5236,42.6,43.625,42.5,42.84,523.6,0.0,1.0
2016-08-10,4.09,4.349,4.0301,4.06,4931,40.9,43.49,40.301,40.6,493.1,0.0,1.0
2016-08-11,3.95,4.0966,3.9201,4.05,20556,39.5,40.966,39.201,40.5,2055.6,0.0,1.0
2016-08-12,4.063,4.07,3.85,3.95,8076,40.63,40.7,38.5,39.5,807.6,0.0,1.0
2016-08-15,4.062,4.1,3.9,4.1,7447,40.62,41.0,39.0,41.0,744.7,0.0,1.0
2016-08-16,4.09,4.09,4.05,4.09,3528,40.9,40.9,40.5,40.9,352.8,0.0,1.0
2016-08-17,4.13,4.29,4.11,4.17,16067,41.3,42.9,41.1,41.7,1606.7,0.0,1.0
2016-08-18,4.4,4.4,4.18,4.2031,13348,44.0,44.0,41.8,42.031,1334.8,0.0,1.0
2016-08-19,4.33,4.33,4.2568,4.31,3470,43.3,43.3,42.568,43.1,347,0.0,1.0
2016-08-22,4.4,4.4,4.34,4.38,2540,44.0,44.0,43.4,43.8,254,0.0,1.0
2016-08-23,4.4,4.4,4.35,4.3873,1519,44.0,44.0,43.5,43.873,151.9,0.0,1.0
2016-08-24,4.5,4.5,4.4,4.49,2032,45.0,45.0,44.0,44.9,203.2,0.0,1.0
2016-08-25,4.7,4.78,4.4254,4.47,12205,47.0,47.8,44.254,44.7,1220.5,0.0,1.0
2016-08-26,4.62,4.676,4.52,4.65,18818,46.2,46.76,45.2,46.5,1881.8,0.0,1.0
2016-08-29,4.6366,4.69,4.51,4.6639,7511,46.366,46.9,45.1,46.639,751.1,0.0,1.0
2016-08-30,4.67,4.7,4.621,4.7,5388,46.7,47.0,46.21,47.0,538.8,0.0,1.0
2016-08-31,4.45,4.65,4.34,4.6499,52408,44.5,46.5,43.4,46.499,5240.8,0.0,1.0
2016-09-01,4.6,4.6,4.4889,4.49,4894,46.0,46.0,44.889,44.9,489.4,0.0,1.0
2016-09-02,4.8,4.8,4.61,4.64,11423,48.0,48.0,46.1,46.4,1142.3,0.0,1.0
2016-09-06,4.76,4.98,4.75,4.75,60449,47.6,49.8,47.5,47.5,6044.9,0.0,1.0
2016-09-07,4.75,4.81,4.75,4.7722,4380,47.5,48.1,47.5,47.722,438,0.0,1.0
2016-09-08,4.78,4.78,4.65,4.76,3659,47.8,47.8,46.5,47.6,365.9,0.0,1.0
2016-09-09,4.55,4.7499,4.55,4.7499,4620,45.5,47.499,45.5,47.499,462,0.0,1.0
2016-09-12,4.57,4.5973,4.55,4.55,2331,45.7,45.973,45.5,45.5,233.1,0.0,1.0
2016-09-13,4.57,4.595,4.57,4.57,4362,45.7,45.95,45.7,45.7,436.2,0.0,1.0
2016-09-14,4.6399,4.64,4.57,4.59,13940,46.399,46.4,45.7,45.9,1394,0.0,1.0
2016-09-15,4.58,4.6199,4.57,4.606,2714,45.8,46.199,45.7,46.06,271.4,0.0,1.0
2016-09-16,4.89,4.89,4.57,4.61,10828,48.9,48.9,45.7,46.1,1082.8,0.0,1.0
2016-09-19,4.7,4.84,4.6501,4.84,8652,47.0,48.4,46.501,48.4,865.2,0.0,1.0
2016-09-20,4.71,4.79,4.6532,4.79,4856,47.1,47.9,46.532,47.9,485.6,0.0,1.0
2016-09-21,4.71,4.71,4.71,4.71,69,47.1,47.1,47.1,47.1,6.9,0.0,1.0
2016-09-22,4.65,4.686,4.65,4.6723,3231,46.5,46.86,46.5,46.723,323.1,0.0,1.0
2016-09-23,4.5878,4.729,4.55,4.6,6822,45.878,47.29,45.5,46.0,682.2,0.0,1.0
2016-09-26,4.6032,4.613,4.55,4.55,2782,46.032,46.13,45.5,45.5,278.2,0.0,1.0
2016-09-27,4.6412,4.6412,4.552,4.552,1859,46.412,46.412,45.52,45.52,185.9,0.0,1.0
2016-09-28,4.52,4.58,4.52,4.58,1128,45.2,45.8,45.2,45.8,112.8,0.0,1.0
2016-09-29,4.5259,4.57,4.5259,4.57,615,45.259,45.7,45.259,45.7,61.5,0.0,1.0
2016-09-30,4.5235,4.5235,4.4801,4.4801,1343,45.235,45.235,44.801,44.801,134.3,0.0,1.0
2016-10-03,4.39,4.492,4.39,4.48,13559,43.9,44.92,43.9,44.8,1355.9,0.0,1.0
2016-10-04,4.35,4.39,4.35,4.39,4574,43.5,43.9,43.5,43.9,457.4,0.0,1.0
2016-10-05,4.2825,4.47,4.25,4.47,6765,42.825,44.7,42.5,44.7,676.5,0.0,1.0
2016-10-06,4.01,4.1186,4.0,4.1186,5922,40.1,41.186,40.0,41.186,592.2,0.0,1.0
2016-10-07,4.05,4.05,3.91,4.0,3968,40.5,40.5,39.1,40.0,396.8,0.0,1.0
2016-10-10,4.0359,4.18,3.91,3.91,993,40.359,41.8,39.1,39.1,99.3,0.0,1.0
2016-10-11,4.0,4.153,4.0,4.01,7304,40.0,41.53,40.0,40.1,730.4,0.0,1.0
2016-10-12,3.94,4.0445,3.94,4.0445,2389,39.4,40.445,39.4,40.445,238.9,0.0,1.0
2016-10-13,3.9,3.9799,3.9,3.9799,2455,39.0,39.799,39.0,39.799,245.5,0.0,1.0
2016-10-14,3.8598,3.9425,3.65,3.9425,13934,38.598,39.425,36.5,39.425,1393.4,0.0,1.0
2016-10-17,3.76,3.92,3.76,3.8,1876,37.6,39.2,37.6,38.0,187.6,0.0,1.0
2016-10-18,3.7101,3.732,3.7,3.7056,3412,37.101,37.32,37.0,37.056,341.2,0.0,1.0
2016-10-19,3.6838,3.75,3.66,3.66,4641,36.838,37.5,36.6,36.6,464.1,0.0,1.0
2016-10-20,3.4,3.6,3.353,3.6,3269,34.0,36.0,33.53,36.0,326.9,0.0,1.0
2016-10-21,3.301,3.4,3.28,3.4,4662,33.01,34.0,32.8,34.0,466.2,0.0,1.0
2016-10-24,3.41,3.45,3.32,3.3746,7185,34.1,34.5,33.2,33.746,718.5,0.0,1.0
2016-10-25,3.42,3.4252,3.42,3.42,748,34.2,34.252,34.2,34.2,74.8,0.0,1.0
2016-10-26,3.32,3.45,3.32,3.42,7400,33.2,34.5,33.2,34.2,740,0.0,1.0
2016-10-27,3.33,3.33,3.32,3.32,514,33.3,33.3,33.2,33.2,51.4,0.0,1.0
2016-10-28,3.34,3.3499,3.34,3.3499,710,33.4,33.499,33.4,33.499,71,0.0,1.0
2016-10-31,3.52,3.52,3.4,3.4,12181,35.2,35.2,34.0,34.0,1218.1,0.0,1.0
2016-11-01,3.59,3.6,3.35,3.48,10305,35.9,36.0,33.5,34.8,1030.5,0.0,1.0
2016-11-02,3.32,3.925,3.32,3.81,23860,33.2,39.25,33.2,38.1,2386,0.0,1.0
2016-11-03,3.05,3.4,3.05,3.4,13432,30.5,34.0,30.5,34.0,1343.2,0.0,1.0
2016-11-04,3.1,3.25,3.07,3.07,9338,31.0,32.5,30.7,30.7,933.8,0.0,1.0
2016-11-07,2.81,3.1409,2.81,3.02,16750,28.1,31.409,28.1,30.2,1675,0.0,1.0
2016-11-08,2.82,2.95,2.8,2.81,10476,28.2,29.5,28.0,28.1,1047.6,0.0,1.0
2016-11-09,2.76,2.9458,2.74,2.75,15307,27.6,29.458,27.4,27.5,1530.7,0.0,1.0
2016-11-10,2.7295,2.79,2.7,2.7697,7259,27.295,27.9,27.0,27.697,725.9,0.0,1.0
2016-11-11,2.73,2.7918,2.7,2.7,14462,27.3,27.918,27.0,27.0,1446.2,0.0,1.0
2016-11-14,2.798,2.8,2.69,2.79,14095,27.98,28.0,26.9,27.9,1409.5,0.0,1.0
2016-11-15,2.5,2.8,2.35,2.8,58453,25.0,28.0,23.5,28.0,5845.3,0.0,1.0
2016-11-16,2.45,2.5299,2.45,2.45,14255,24.5,25.299,24.5,24.5,1425.5,0.0,1.0
2016-11-17,2.45,2.5322,2.42,2.53,27257,24.5,25.322,24.2,25.3,2725.7,0.0,1.0
2016-11-18,2.37,2.4499,2.37,2.44,13260,23.7,24.499,23.7,24.4,1326,0.0,1.0
2016-11-21,2.31,2.38,2.31,2.37,19716,23.1,23.8,23.1,23.7,1971.6,0.0,1.0
2016-11-22,2.2521,2.34,2.24,2.31,15661,22.521,23.4,22.4,23.1,1566.1,0.0,1.0
2016-11-23,2.3098,2.345,2.21,2.2434,15108,23.098,23.45,22.1,22.434,1510.8,0.0,1.0
2016-11-25,2.29,2.32,2.2467,2.32,852,22.9,23.2,22.467,23.2,85.2,0.0,1.0
2016-11-28,3.2,3.38,2.36,2.36,103108,32.0,33.8,23.6,23.6,10310.8,0.0,1.0
2016-11-29,3.71,3.74,3.15,3.31,112902,37.1,37.4,31.5,33.1,11290.2,0.0,1.0
2016-11-30,3.59,3.72,3.35,3.72,69447,35.9,37.2,33.5,37.2,6944.7,0.0,1.0
2016-12-01,3.11,3.5539,3.11,3.4588,35152,31.1,35.539,31.1,34.588,3515.2,0.0,1.0
2016-12-02,2.8,3.14,2.53,3.14,53157,28.0,31.4,25.3,31.4,5315.7,0.0,1.0
2016-12-05,2.7,3.0,2.7,2.71,23662,27.0,30.0,27.0,27.1,2366.2,0.0,1.0
2016-12-06,2.6,2.81,2.6,2.65,20680,26.0,28.1,26.0,26.5,2068,0.0,1.0
2016-12-07,2.71,2.87,2.5585,2.72,43385,27.1,28.7,25.585,27.2,4338.5,0.0,1.0
2016-12-08,3.01,3.37,2.76,2.76,67796,30.1,33.7,27.6,27.6,6779.6,0.0,1.0
2016-12-09,3.0,3.27,3.0,3.27,38840,30.0,32.7,30.0,32.7,3884,0.0,1.0
2016-12-12,2.89,3.0,2.8,2.97,26675,28.9,30.0,28.0,29.7,2667.5,0.0,1.0
2016-12-13,2.61,2.85,2.6,2.85,38111,26.1,28.5,26.0,28.5,3811.1,0.0,1.0
2016-12-14,2.75,2.75,2.5,2.55,22520,27.5,27.5,25.0,25.5,2252,0.0,1.0
2016-12-15,2.65,2.72,2.5536,2.5536,16990,26.5,27.2,25.536,25.536,1699,0.0,1.0
2016-12-16,2.71,2.8004,2.65,2.67,9270,27.1,28.004,26.5,26.7,927,0.0,1.0
2016-12-19,2.63,2.64,2.57,2.62,7939,26.3,26.4,25.7,26.2,793.9,0.0,1.0
2016-12-20,2.559,2.64,2.5,2.59,23270,25.59,26.4,25.0,25.9,2327,0.0,1.0
2016-12-21,2.63,2.726,2.46,2.53,25556,26.3,27.26,24.6,25.3,2555.6,0.0,1.0
2016-12-22,2.78,2.8,2.65,2.66,6187,27.8,28.0,26.5,26.6,618.7,0.0,1.0
2016-12-23,2.85,2.8629,2.7,2.74,20120,28.5,28.629,27.0,27.4,2012,0.0,1.0
2016-12-27,3.0598,3.1,2.851,2.9,26444,30.598,31.0,28.51,29.0,2644.4,0.0,1.0
2016-12-28,3.0,3.1,3.0,3.1,19785,30.0,31.0,30.0,31.0,1978.5,0.0,1.0
2016-12-29,2.9184,3.079,2.9,3.064,20423,29.184,30.79,29.0,30.64,2042.3,0.0,1.0
2016-12-30,3.15,3.15,2.77,2.9221,16742,31.5,31.5,27.7,29.221,1674.2,0.0,1.0
2017-01-03,2.97,3.17,2.81,3.17,17314,29.7,31.7,28.1,31.7,1731.4,0.0,1.0
2017-01-04,3.0,3.09,2.985,3.0,1510,30.0,30.9,29.85,30.0,151,0.0,1.0
2017-01-05,3.0,3.0486,3.0,3.0001,4498,30.0,30.486,30.0,30.001,449.8,0.0,1.0
2017-01-06,2.9,2.9599,2.9,2.9599,6582,29.0,29.599,29.0,29.599,658.2,0.0,1.0
2017-01-09,2.78,2.955,2.77,2.9,8463,27.8,29.55,27.7,29.0,846.3,0.0,1.0
2017-01-10,2.75,2.77,2.75,2.75,3149,27.5,27.7,27.5,27.5,314.9,0.0,1.0
2017-01-11,3.0,3.8799,2.7717,2.84,376119,30.0,38.799,27.717,28.4,37611.9,0.0,1.0
2017-01-12,3.0,3.39,2.53,2.95,216430,30.0,33.9,25.3,29.5,21643,0.0,1.0
2017-01-13,3.0,3.0166,2.85,2.91,25643,30.0,30.166,28.5,29.1,2564.3,0.0,1.0
2017-01-17,2.95,3.2475,2.95,3.04,39421,29.5,32.475,29.5,30.4,3942.1,0.0,1.0
2017-01-18,2.9,3.0004,2.8,3.0004,15109,29.0,30.004,28.0,30.004,1510.9,0.0,1.0
2017-01-19,2.82,2.99,2.7,2.99,8458,28.2,29.9,27.0,29.9,845.8,0.0,1.0
2017-01-20,3.03,3.03,2.7501,2.7501,18033,30.3,30.3,27.501,27.501,1803.3,0.0,1.0
2017-01-23,2.88,3.08,2.86,3.08,23412,28.8,30.8,28.6,30.8,2341.2,0.0,1.0
2017-01-24,3.0984,3.16,2.92,2.98,67101,30.984,31.6,29.2,29.8,6710.1,0.0,1.0
2017-01-25,3.26,3.28,3.1,3.16,54028,32.6,32.8,31.0,31.6,5402.8,0.0,1.0
2017-01-26,3.1369,3.32,3.0635,3.25,81242,31.369,33.2,30.635,32.5,8124.2,0.0,1.0
2017-01-27,3.09,3.25,3.0601,3.2096,22533,30.9,32.5,30.601,32.096,2253.3,0.0,1.0
2017-01-30,3.57,3.9442,3.14,3.25,269662,35.7,39.442,31.4,32.5,26966.2,0.0,1.0
2017-01-31,3.5,3.8,3.34,3.57,78310,35.0,38.0,33.4,35.7,7831,0.0,1.0
2017-02-01,3.454,3.5347,3.3,3.53,12240,34.54,35.347,33.0,35.3,1224,0.0,1.0
2017-02-02,3.69,3.716,3.2219,3.3,38082,36.9,37.16,32.219,33.0,3808.2,0.0,1.0
2017-02-03,3.6,3.69,3.52,3.6,6937,36.0,36.9,35.2,36.0,693.7,0.0,1.0
2017-02-06,3.71,3.81,3.51,3.51,24158,37.1,38.1,35.1,35.1,2415.8,0.0,1.0
2017-02-07,4.1,4.18,3.741,3.76,60284,41.0,41.8,37.41,37.6,6028.4,0.0,1.0
2017-02-08,4.25,4.28,3.9,4.28,41758,42.5,42.8,39.0,42.8,4175.8,0.0,1.0
2017-02-09,4.2,4.2782,4.0,4.2782,16669,42.0,42.782,40.0,42.782,1666.9,0.0,1.0
2017-02-10,4.28,4.28,3.98,4.24,32909,42.8,42.8,39.8,42.4,3290.9,0.0,1.0
2017-02-13,4.6,4.6,4.28,4.28,38993,46.0,46.0,42.8,42.8,3899.3,0.0,1.0
2017-02-14,4.6,4.6,4.4577,4.6,17864,46.0,46.0,44.577,46.0,1786.4,0.0,1.0
2017-02-15,4.53,4.6,4.323,4.55,24244,45.3,46.0,43.23,45.5,2424.4,0.0,1.0
2017-02-16,4.45,4.5,4.4,4.4,10995,44.5,45.0,44.0,44.0,1099.5,0.0,1.0
2017-02-17,4.47,4.4826,4.2574,4.4826,21608,44.7,44.826,42.574,44.826,2160.8,0.0,1.0
2017-02-21,4.05,4.38,4.05,4.37,38788,40.5,43.8,40.5,43.7,3878.8,0.0,1.0
2017-02-22,3.91,4.0937,3.85,4.05,41470,39.1,40.937,38.5,40.5,4147,0.0,1.0
2017-02-23,3.87,3.94,3.8,3.85,15449,38.7,39.4,38.0,38.5,1544.9,0.0,1.0
2017-02-24,3.767,3.9,3.767,3.8,10316,37.67,39.0,37.67,38.0,1031.6,0.0,1.0
2017-02-27,4.2,4.2,3.75,3.77,20221,42.0,42.0,37.5,37.7,2022.1,0.0,1.0
2017-02-28,3.95,4.15,3.86,4.0,40410,39.5,41.5,38.6,40.0,4041,0.0,1.0
2017-03-01,3.75,4.06,3.75,3.9,18499,37.5,40.6,37.5,39.0,1849.9,0.0,1.0
2017-03-02,3.72,4.05,3.55,3.88,58835,37.2,40.5,35.5,38.8,5883.5,0.0,1.0
2017-03-03,3.85,3.85,3.62,3.67,65843,38.5,38.5,36.2,36.7,6584.3,0.0,1.0
2017-03-06,3.72,3.85,3.56,3.85,49714,37.2,38.5,35.6,38.5,4971.4,0.0,1.0
2017-03-07,3.3,3.78,3.2918,3.78,64099,33.0,37.8,32.918,37.8,6409.9,0.0,1.0
2017-03-08,3.26,3.49,3.18,3.18,29483,32.6,34.9,31.8,31.8,2948.3,0.0,1.0
2017-03-09,3.34,3.6,3.13,3.4297,26832,33.4,36.0,31.3,34.297,2683.2,0.0,1.0
2017-03-10,3.34,3.4642,3.2698,3.4642,32793,33.4,34.642,32.698,34.642,3279.3,0.0,1.0
2017-03-13,3.34,3.3426,3.02,3.2549,30332,33.4,33.426,30.2,32.549,3033.2,0.0,1.0
2017-03-14,3.78,3.8076,3.19,3.19,93394,37.8,38.076,31.9,31.9,9339.4,0.0,1.0
2017-03-15,3.67,3.96,3.4683,3.96,14923,36.7,39.6,34.683,39.6,1492.3,0.0,1.0
2017-03-16,3.52,3.666,3.52,3.55,2740,35.2,36.66,35.2,35.5,274,0.0,1.0
2017-03-17,3.85,3.85,3.45,3.5,8483,38.5,38.5,34.5,35.0,848.3,0.0,1.0
2017-03-20,4.0,4.0,3.75,3.94,28654,40.0,40.0,37.5,39.4,2865.4,0.0,1.0
2017-03-21,3.96,4.25,3.77,4.1,10634,39.6,42.5,37.7,41.0,1063.4,0.0,1.0
2017-03-22,3.75,3.83,3.6,3.83,16622,37.5,38.3,36.0,38.3,1662.2,0.0,1.0
2017-03-23,3.7818,4.0,3.71,3.89,40064,37.818,40.0,37.1,38.9,4006.4,0.0,1.0
2017-03-24,3.78,4.1,3.69,3.78,33777,37.8,41.0,36.9,37.8,3377.7,0.0,1.0
2017-03-27,3.76,4.03,3.62,4.03,33612,37.6,40.3,36.2,40.3,3361.2,0.0,1.0
2017-03-28,3.66,3.95,3.64,3.95,20230,36.6,39.5,36.4,39.5,2023,0.0,1.0
2017-03-29,3.66,3.73,3.66,3.7,8808,36.6,37.3,36.6,37.0,880.8,0.0,1.0
2017-03-30,3.66,3.7,3.62,3.7,14080,36.6,37.0,36.2,37.0,1408,0.0,1.0
2017-03-31,3.65,3.66,3.32,3.66,30997,36.5,36.6,33.2,36.6,3099.7,0.0,1.0
2017-04-03,3.6,3.7,3.13,3.63,32342,36.0,37.0,31.3,36.3,3234.2,0.0,1.0
2017-04-04,3.4,3.65,3.4,3.55,18484,34.0,36.5,34.0,35.5,1848.4,0.0,1.0
2017-04-05,3.2,3.4,3.15,3.33,31553,32.0,34.0,31.5,33.3,3155.3,0.0,1.0
2017-04-06,3.24,3.35,3.06,3.2001,24191,32.4,33.5,30.6,32.001,2419.1,0.0,1.0
2017-04-07,3.2,3.25,3.11,3.11,23175,32.0,32.5,31.1,31.1,2317.5,0.0,1.0
2017-04-10,3.06,3.2,3.05,3.15,18496,30.6,32.0,30.5,31.5,1849.6,0.0,1.0
2017-04-11,3.06,3.3,3.06,3.11,22671,30.6,33.0,30.6,31.1,2267.1,0.0,1.0
2017-04-12,3.02,3.17,3.02,3.17,9362,30.2,31.7,30.2,31.7,936.2,0.0,1.0
2017-04-13,3.08,3.18,3.03,3.04,12337,30.8,31.8,30.3,30.4,1233.7,0.0,1.0
2017-04-17,3.11,3.38,3.05,3.38,13553,31.1,33.8,30.5,33.8,1355.3,0.0,1.0
2017-04-18,3.02,3.3,3.02,3.1537,26277,30.2,33.0,30.2,31.537,2627.7,0.0,1.0
2017-04-19,3.28,3.41,3.02,3.02,79570,32.8,34.1,30.2,30.2,7957,0.0,1.0
2017-04-20,3.57,3.6,3.26,3.26,42122,35.7,36.0,32.6,32.6,4212.2,0.0,1.0
2017-04-21,3.48,3.73,3.31,3.61,33611,34.8,37.3,33.1,36.1,3361.1,0.0,1.0
2017-04-24,3.5,3.5,3.27,3.37,13593,35.0,35.0,32.7,33.7,1359.3,0.0,1.0
2017-04-25,3.26,3.5,3.26,3.45,24557,32.6,35.0,32.6,34.5,2455.7,0.0,1.0
2017-04-26,3.35,3.35,3.08,3.18,14952,33.5,33.5,30.8,31.8,1495.2,0.0,1.0
2017-04-27,3.35,3.38,3.19,3.38,17721,33.5,33.8,31.9,33.8,1772.1,0.0,1.0
2017-04-28,3.4,3.45,3.18,3.35,11951,34.0,34.5,31.8,33.5,1195.1,0.0,1.0
2017-05-01,3.2,3.46,3.2,3.45,40550,32.0,34.6,32.0,34.5,4055,0.0,1.0
2017-05-02,3.2,3.31,3.16,3.16,13468,32.0,33.1,31.6,31.6,1346.8,0.0,1.0
2017-05-03,3.2,3.23,3.12,3.23,20959,32.0,32.3,31.2,32.3,2095.9,0.0,1.0
2017-05-04,3.13,3.18,3.05,3.18,3187,31.3,31.8,30.5,31.8,318.7,0.0,1.0
2017-05-05,3.06,3.26,3.05,3.05,13271,30.6,32.6,30.5,30.5,1327.1,0.0,1.0
2017-05-08,3.17,3.17,3.07,3.15,17417,31.7,31.7,30.7,31.5,1741.7,0.0,1.0
2017-05-09,3.01,3.33,3.01,3.17,39010,30.1,33.3,30.1,31.7,3901,0.0,1.0
2017-05-10,2.8,3.1,2.8,3.09,13895,28.0,31.0,28.0,30.9,1389.5,0.0,1.0
2017-05-11,2.6,2.82,2.56,2.8,12327,26.0,28.2,25.6,28.0,1232.7,0.0,1.0
2017-05-12,2.49,3.22,2.37,2.668,117361,24.9,32.2,23.7,26.68,11736.1,0.0,1.0
2017-05-15,2.55,2.695,2.5,2.5,22153,25.5,26.95,25.0,25.0,2215.3,0.0,1.0
2017-05-16,2.3201,2.53,2.28,2.53,61136,23.201,25.3,22.8,25.3,6113.6,0.0,1.0
2017-05-17,2.34,2.4964,2.3,2.38,16299,23.4,24.964,23.0,23.8,1629.9,0.0,1.0
2017-05-18,2.29,2.35,2.29,2.34,4235,22.9,23.5,22.9,23.4,423.5,0.0,1.0
2017-05-19,2.4,2.4721,2.29,2.4194,18406,24.0,24.721,22.9,24.194,1840.6,0.0,1.0
2017-05-22,2.48,2.48,2.29,2.38,10650,24.8,24.8,22.9,23.8,1065,0.0,1.0
2017-05-23,2.81,2.81,2.45,2.45,32910,28.1,28.1,24.5,24.5,3291,0.0,1.0
2017-05-24,2.5321,2.83,2.5,2.83,48523,25.321,28.3,25.0,28.3,4852.3,0.0,1.0
2017-05-25,2.55,2.56,2.47,2.52,27444,25.5,25.6,24.7,25.2,2744.4,0.0,1.0
2017-05-26,2.45,2.6,2.2,2.6,25991,24.5,26.0,22.0,26.0,2599.1,0.0,1.0
2017-05-30,2.32,2.45,2.041,2.3501,33068,23.2,24.5,20.41,23.501,3306.8,0.0,1.0
2017-05-31,2.22,2.36,2.11,2.36,25613,22.2,23.6,21.1,23.6,2561.3,0.0,1.0
2017-06-01,2.23,2.72,2.06,2.1,116889,22.3,27.2,20.6,21.0,11688.9,0.0,1.0
2017-06-02,2.17,2.34,2.01,2.25,73711,21.7,23.4,20.1,22.5,7371.1,0.0,1.0
2017-06-05,2.21,2.3011,2.0131,2.19,109080,22.1,23.011,20.131,21.9,10908,0.0,1.0
2017-06-06,2.34,2.58,2.035,2.19,78528,23.4,25.8,20.35,21.9,7852.8,0.0,1.0
2017-06-07,2.53,2.55,2.14,2.14,56261,25.3,25.5,21.4,21.4,5626.1,0.0,1.0
2017-06-08,2.49,2.53,2.45,2.47,31891,24.9,25.3,24.5,24.7,3189.1,0.0,1.0
2017-06-09,2.49,2.49,2.3846,2.49,21287,24.9,24.9,23.846,24.9,2128.7,0.0,1.0
2017-06-12,2.51,2.677,2.3,2.427,46408,25.1,26.77,23.0,24.27,4640.8,0.0,1.0
2017-06-13,2.75,2.78,2.4472,2.5,114294,27.5,27.8,24.472,25.0,11429.4,0.0,1.0
2017-06-14,2.7,2.75,2.5735,2.75,40635,27.0,27.5,25.735,27.5,4063.5,0.0,1.0
2017-06-15,2.6,2.72,2.6,2.7,26065,26.0,27.2,26.0,27.0,2606.5,0.0,1.0
2017-06-16,2.5,2.66,2.5,2.62,77543,25.0,26.6,25.0,26.2,7754.3,0.0,1.0
2017-06-19,2.34,2.56,2.34,2.56,44212,23.4,25.6,23.4,25.6,4421.2,0.0,1.0
2017-06-20,2.19,2.4006,2.15,2.36,63542,21.9,24.006,21.5,23.6,6354.2,0.0,1.0
2017-06-21,2.09,2.36,2.08,2.17,73954,20.9,23.6,20.8,21.7,7395.4,0.0,1.0
2017-06-22,2.04,2.17,2.04,2.07,39366,20.4,21.7,20.4,20.7,3936.6,0.0,1.0
2017-06-23,1.84,2.17,1.82,2.07,141654,18.4,21.7,18.2,20.7,14165.4,0.0,1.0
2017-06-26,1.93,1.97,1.7639,1.84,49709,19.3,19.7,17.639,18.4,4970.9,0.0,1.0
2017-06-27,1.84,1.96,1.7837,1.94,45922,18.4,19.6,17.837,19.4,4592.2,0.0,1.0
2017-06-28,1.87,2.0,1.7927,1.89,21991,18.7,20.0,17.927,18.9,2199.1,0.0,1.0
2017-06-29,1.97,2.03,1.5131,1.9,159598,19.7,20.3,15.131,19.0,15959.8,0.0,1.0
2017-06-30,1.79,1.93,1.66,1.93,47351,17.9,19.3,16.6,19.3,4735.1,0.0,1.0
2017-07-03,1.71,1.82,1.7,1.82,5891,17.1,18.2,17.0,18.2,589.1,0.0,1.0
2017-07-05,1.75,2.0,1.5817,1.7,204517,17.5,20.0,15.817,17.0,20451.7,0.0,1.0
2017-07-06,1.61,1.8,1.55,1.66,129523,16.1,18.0,15.5,16.6,12952.3,0.0,1.0
2017-07-07,1.4,1.48,1.4,1.45,789297,14.0,14.8,14.0,14.5,78929.7,0.0,1.0
2017-07-10,1.5,1.58,1.4,1.49,489987,15.0,15.8,14.0,14.9,48998.7,0.0,1.0
2017-07-11,1.55,1.66,1.46,1.59,1210660,15.5,16.6,14.6,15.9,121066,0.0,1.0
2017-07-12,1.48,1.57,1.42,1.57,330605,14.8,15.7,14.2,15.7,33060.5,0.0,1.0
2017-07-13,1.48,1.54,1.45,1.49,120905,14.8,15.4,14.5,14.9,12090.5,0.0,1.0
2017-07-14,1.47,1.5,1.45,1.49,72038,14.7,15.0,14.5,14.9,7203.8,0.0,1.0
2017-07-17,1.465,1.55,1.45,1.47,74044,14.65,15.5,14.5,14.7,7404.4,0.0,1.0
2017-07-18,1.35,1.47,1.31,1.47,235428,13.5,14.7,13.1,14.7,23542.8,0.0,1.0
2017-07-19,1.38,1.44,1.25,1.33,155322,13.8,14.4,12.5,13.3,15532.2,0.0,1.0
2017-07-20,1.44,1.52,1.32,1.38,254012,14.4,15.2,13.2,13.8,25401.2,0.0,1.0
2017-07-21,1.42,1.489,1.39,1.46,91714,14.2,14.89,13.9,14.6,9171.4,0.0,1.0
2017-07-24,1.46,1.49,1.33,1.41,138479,14.6,14.9,13.3,14.1,13847.9,0.0,1.0
2017-07-25,1.42,1.49,1.404,1.48,79114,14.2,14.9,14.04,14.8,7911.4,0.0,1.0
2017-07-26,1.43,1.4632,1.35,1.41,44504,14.3,14.632,13.5,14.1,4450.4,0.0,1.0
2017-07-27,1.38,1.46,1.36,1.44,65384,13.8,14.6,13.6,14.4,6538.4,0.0,1.0
2017-07-28,1.26,1.4478,1.26,1.39,144168,12.6,14.478,12.6,13.9,14416.8,0.0,1.0
2017-07-31,1.45,1.45,1.27,1.27,137507,14.5,14.5,12.7,12.7,13750.7,0.0,1.0
2017-08-01,1.38,1.45,1.34,1.44,91824,13.8,14.5,13.4,14.4,9182.4,0.0,1.0
2017-08-02,1.36,1.38,1.33,1.37,35120,13.6,13.8,13.3,13.7,3512,0.0,1.0
2017-08-03,1.36,1.4118,1.3401,1.36,14112,13.6,14.118,13.401,13.6,1411.2,0.0,1.0
2017-08-04,1.35,1.4,1.3372,1.36,37961,13.5,14.0,13.372,13.6,3796.1,0.0,1.0
2017-08-07,1.4,1.43,1.3,1.36,97690,14.0,14.3,13.0,13.6,9769,0.0,1.0
2017-08-08,1.4,1.48,1.333,1.39,75991,14.0,14.8,13.33,13.9,7599.1,0.0,1.0
2017-08-09,1.45,1.48,1.34,1.48,55159,14.5,14.8,13.4,14.8,5515.9,0.0,1.0
2017-08-10,1.36,1.47,1.35,1.46,128543,13.6,14.7,13.5,14.6,12854.3,0.0,1.0
2017-08-11,1.36,1.44,1.36,1.37,55150,13.6,14.4,13.6,13.7,5515,0.0,1.0
2017-08-14,1.39,1.5,1.38,1.38,73698,13.9,15.0,13.8,13.8,7369.8,0.0,1.0
2017-08-15,1.35,1.4522,1.35,1.41,55815,13.5,14.522,13.5,14.1,5581.5,0.0,1.0
2017-08-16,1.33,1.3769,1.31,1.37,77471,13.3,13.769,13.1,13.7,7747.1,0.0,1.0
2017-08-17,1.27,1.45,1.26,1.31,163054,12.7,14.5,12.6,13.1,16305.4,0.0,1.0
2017-08-18,1.32,1.32,1.15,1.28,63784,13.2,13.2,11.5,12.8,6378.4,0.0,1.0
2017-08-21,1.1999,1.29,1.19,1.29,76655,11.999,12.9,11.9,12.9,7665.5,0.0,1.0
2017-08-22,1.33,1.45,1.1705,1.21,650181,13.3,14.5,11.705,12.1,65018.1,0.0,1.0
2017-08-23,1.39,1.429,1.3,1.4,278390,13.9,14.29,13.0,14.0,27839,0.0,1.0
2017-08-24,1.39,1.44,1.3431,1.35,160908,13.9,14.4,13.431,13.5,16090.8,0.0,1.0
2017-08-25,1.43,1.4399,1.3706,1.39,92020,14.3,14.399,13.706,13.9,9202,0.0,1.0
2017-08-28,1.35,1.43,1.35,1.43,50718,13.5,14.3,13.5,14.3,5071.8,0.0,1.0
2017-08-29,1.33,1.39,1.3,1.36,130621,13.3,13.9,13.0,13.6,13062.1,0.0,1.0
2017-08-30,1.41,1.45,1.31,1.31,147585,14.1,14.5,13.1,13.1,14758.5,0.0,1.0
2017-08-31,1.35,1.45,1.35,1.44,73395,13.5,14.5,13.5,14.4,7339.5,0.0,1.0
2017-09-01,1.38,1.45,1.37,1.37,93194,13.8,14.5,13.7,13.7,9319.4,0.0,1.0
2017-09-05,1.36,1.3973,1.35,1.39,61048,13.6,13.973,13.5,13.9,6104.8,0.0,1.0
2017-09-06,1.41,1.41,1.35,1.36,28658,14.1,14.1,13.5,13.6,2865.8,0.0,1.0
2017-09-07,1.4,1.42,1.36,1.42,56155,14.0,14.2,13.6,14.2,5615.5,0.0,1.0
2017-09-08,1.43,1.55,1.36,1.41,378529,14.3,15.5,13.6,14.1,37852.9,0.0,1.0
2017-09-11,1.4,1.4591,1.368,1.4,119282,14.0,14.591,13.68,14.0,11928.2,0.0,1.0
2017-09-12,1.41,1.46,1.4,1.41,92527,14.1,14.6,14.0,14.1,9252.7,0.0,1.0
2017-09-13,1.47,1.47,1.36,1.39,110891,14.7,14.7,13.6,13.9,11089.1,0.0,1.0
2017-09-14,1.42,1.46,1.38,1.43,66194,14.2,14.6,13.8,14.3,6619.4,0.0,1.0
2017-09-15,1.45,1.45,1.41,1.41,70019,14.5,14.5,14.1,14.1,7001.9,0.0,1.0
2017-09-18,1.53,1.536,1.43,1.44,138304,15.3,15.36,14.3,14.4,13830.4,0.0,1.0
2017-09-19,1.49,1.53,1.4,1.53,94390,14.9,15.3,14.0,15.3,9439,0.0,1.0
2017-09-20,1.41,1.53,1.4,1.52,77454,14.1,15.3,14.0,15.2,7745.4,0.0,1.0
2017-09-21,1.44,1.44,1.38,1.44,72581,14.4,14.4,13.8,14.4,7258.1,0.0,1.0
2017-09-22,1.47,1.47,1.3701,1.44,89892,14.7,14.7,13.701,14.4,8989.2,0.0,1.0
2017-09-25,1.4,1.47,1.38,1.47,59229,14.0,14.7,13.8,14.7,5922.9,0.0,1.0
2017-09-26,1.46,1.5,1.38,1.41,152034,14.6,15.0,13.8,14.1,15203.4,0.0,1.0
2017-09-27,1.43,1.46,1.41,1.44,43867,14.3,14.6,14.1,14.4,4386.7,0.0,1.0
2017-09-28,1.44,1.46,1.41,1.42,32628,14.4,14.6,14.1,14.2,3262.8,0.0,1.0
2017-09-29,1.42,1.49,1.41,1.41,71868,14.2,14.9,14.1,14.1,7186.8,0.0,1.0
2017-10-02,1.46,1.47,1.4329,1.45,38376,14.6,14.7,14.329,14.5,3837.6,0.0,1.0
2017-10-03,1.39,1.49,1.39,1.49,64860,13.9,14.9,13.9,14.9,6486,0.0,1.0
2017-10-04,1.31,1.46,1.3,1.38,113205,13.1,14.6,13.0,13.8,11320.5,0.0,1.0
2017-10-05,1.4214,1.44,1.31,1.32,79024,14.214,14.4,13.1,13.2,7902.4,0.0,1.0
2017-10-06,1.4,1.4162,1.3838,1.4,24855,14.0,14.162,13.838,14.0,2485.5,0.0,1.0
2017-10-09,1.4,1.45,1.38,1.38,25471,14.0,14.5,13.8,13.8,2547.1,0.0,1.0
2017-10-10,1.39,1.45,1.37,1.4471,75665,13.9,14.5,13.7,14.471,7566.5,0.0,1.0
2017-10-11,1.39,1.45,1.39,1.41,42353,13.9,14.5,13.9,14.1,4235.3,0.0,1.0
2017-10-12,1.35,1.43,1.35,1.4,60319,13.5,14.3,13.5,14.0,6031.9,0.0,1.0
2017-10-13,1.38,1.3932,1.36,1.37,14981,13.8,13.932,13.6,13.7,1498.1,0.0,1.0
2017-10-16,1.3799,1.41,1.36,1.41,48787,13.799,14.1,13.6,14.1,4878.7,0.0,1.0
2017-10-17,1.39,1.42,1.38,1.38,59135,13.9,14.2,13.8,13.8,5913.5,0.0,1.0
2017-10-18,1.5097,1.54,1.38,1.4008,190010,15.097,15.4,13.8,14.008,19001,0.0,1.0
2017-10-19,1.4319,1.4705,1.39,1.46,85625,14.319,14.705,13.9,14.6,8562.5,0.0,1.0
2017-10-20,1.38,1.54,1.38,1.46,105936,13.8,15.4,13.8,14.6,10593.6,0.0,1.0
2017-10-23,1.38,1.409,1.37,1.4,90820,13.8,14.09,13.7,14.0,9082,0.0,1.0
2017-10-24,1.39,1.4,1.38,1.38,23645,13.9,14.0,13.8,13.8,2364.5,0.0,1.0
2017-10-25,1.3688,1.4,1.35,1.4,50596,13.688,14.0,13.5,14.0,5059.6,0.0,1.0
2017-10-26,1.34,1.42,1.32,1.42,97740,13.4,14.2,13.2,14.2,9774,0.0,1.0
2017-10-27,1.39,1.39,1.3371,1.3499,26110,13.9,13.9,13.371,13.499,2611,0.0,1.0
2017-10-30,1.3199,1.39,1.31,1.39,46758,13.199,13.9,13.1,13.9,4675.8,0.0,1.0
2017-10-31,1.34,1.36,1.3,1.3,54128,13.4,13.6,13.0,13.0,5412.8,0.0,1.0
2017-11-01,1.32,1.37,1.3,1.37,16983,13.2,13.7,13.0,13.7,1698.3,0.0,1.0
2017-11-02,1.33,1.33,1.31,1.31,34864,13.3,13.3,13.1,13.1,3486.4,0.0,1.0
2017-11-03,1.3186,1.33,1.3001,1.33,44804,13.186,13.3,13.001,13.3,4480.4,0.0,1.0
2017-11-06,1.35,1.36,1.31,1.36,19406,13.5,13.6,13.1,13.6,1940.6,0.0,1.0
2017-11-07,1.35,1.37,1.31,1.36,35177,13.5,13.7,13.1,13.6,3517.7,0.0,1.0
2017-11-08,1.4,1.4,1.31,1.35,65613,14.0,14.0,13.1,13.5,6561.3,0.0,1.0
2017-11-09,1.3999,1.4,1.36,1.38,22326,13.999,14.0,13.6,13.8,2232.6,0.0,1.0
2017-11-10,1.3701,1.4,1.36,1.36,20937,13.701,14.0,13.6,13.6,2093.7,0.0,1.0
2017-11-13,1.3728,1.54,1.32,1.35,331789,13.728,15.4,13.2,13.5,33178.9,0.0,1.0
2017-11-14,1.33,1.4,1.3101,1.4,42303,13.3,14.0,13.101,14.0,4230.3,0.0,1.0
2017-11-15,1.33,1.355,1.3,1.33,71198,13.3,13.55,13.0,13.3,7119.8,0.0,1.0
2017-11-16,1.3683,1.37,1.33,1.33,42848,13.683,13.7,13.3,13.3,4284.8,0.0,1.0
2017-11-17,1.37,1.3898,1.33,1.3799,26634,13.7,13.898,13.3,13.799,2663.4,0.0,1.0
2017-11-20,1.391,1.4,1.3621,1.37,70323,13.91,14.0,13.621,13.7,7032.3,0.0,1.0
2017-11-21,1.37,1.42,1.37,1.4,48343,13.7,14.2,13.7,14.0,4834.3,0.0,1.0
2017-11-22,1.41,1.42,1.3628,1.37,69562,14.1,14.2,13.628,13.7,6956.2,0.0,1.0
2017-11-24,1.4,1.41,1.36,1.38,25725,14.0,14.1,13.6,13.8,2572.5,0.0,1.0
2017-11-27,1.38,1.41,1.36,1.41,35879,13.8,14.1,13.6,14.1,3587.9,0.0,1.0
2017-11-28,1.4,1.41,1.3617,1.38,48800,14.0,14.1,13.617,13.8,4880,0.0,1.0
2017-11-29,1.38,1.39,1.34,1.39,12498,13.8,13.9,13.4,13.9,1249.8,0.0,1.0
2017-11-30,1.4,1.4,1.33,1.35,69563,14.0,14.0,13.3,13.5,6956.3,0.0,1.0
2017-12-01,1.39,1.4,1.33,1.4,53284,13.9,14.0,13.3,14.0,5328.4,0.0,1.0
2017-12-04,1.33,1.39,1.33,1.39,63151,13.3,13.9,13.3,13.9,6315.1,0.0,1.0
2017-12-05,1.41,1.48,1.346,1.38,287524,14.1,14.8,13.46,13.8,28752.4,0.0,1.0
2017-12-06,1.38,1.42,1.36,1.42,45764,13.8,14.2,13.6,14.2,4576.4,0.0,1.0
2017-12-07,1.4,1.4,1.345,1.3962,53064,14.0,14.0,13.45,13.962,5306.4,0.0,1.0
2017-12-08,1.39,1.4,1.35,1.39,35576,13.9,14.0,13.5,13.9,3557.6,0.0,1.0
2017-12-11,1.33,1.35,1.33,1.35,52603,13.3,13.5,13.3,13.5,5260.3,0.0,1.0
2017-12-12,1.31,1.34,1.31,1.33,105853,13.1,13.4,13.1,13.3,10585.3,0.0,1.0
2017-12-13,1.33,1.36,1.31,1.33,104383,13.3,13.6,13.1,13.3,10438.3,0.0,1.0
2017-12-14,1.3,1.35,1.3,1.35,85174,13.0,13.5,13.0,13.5,8517.4,0.0,1.0
2017-12-15,1.32,1.33,1.27,1.3,104291,13.2,13.3,12.7,13.0,10429.1,0.0,1.0
2017-12-18,1.42,1.45,1.32,1.34,244939,14.2,14.5,13.2,13.4,24493.9,0.0,1.0
2017-12-19,1.64,1.73,1.43,1.45,1430665,16.4,17.3,14.3,14.5,143066.5,0.0,1.0
2017-12-20,1.66,1.72,1.51,1.58,448668,16.6,17.2,15.1,15.8,44866.8,0.0,1.0
2017-12-21,1.62,1.65,1.58,1.65,143448,16.2,16.5,15.8,16.5,14344.8,0.0,1.0
2017-12-22,1.65,1.69,1.57,1.62,113901,16.5,16.9,15.7,16.2,11390.1,0.0,1.0
2017-12-26,1.66,1.69,1.58,1.67,65874,16.6,16.9,15.8,16.7,6587.4,0.0,1.0
2017-12-27,1.65,1.76,1.57,1.61,158656,16.5,17.6,15.7,16.1,15865.6,0.0,1.0
2017-12-28,1.66,1.67,1.57,1.67,49146,16.6,16.7,15.7,16.7,4914.6,0.0,1.0
2017-12-29,1.69,1.74,1.66,1.67,101550,16.9,17.4,16.6,16.7,10155,0.0,1.0
2018-01-02,1.76,1.92,1.7,1.72,149641,17.6,19.2,17.0,17.2,14964.1,0.0,1.0
2018-01-03,1.62,1.82,1.6,1.82,250416,16.2,18.2,16.0,18.2,25041.6,0.0,1.0
2018-01-04,1.62,1.68,1.53,1.65,117037,16.2,16.8,15.3,16.5,11703.7,0.0,1.0
2018-01-05,1.6,1.62,1.57,1.62,59533,16.0,16.2,15.7,16.2,5953.3,0.0,1.0
2018-01-08,1.63,1.63,1.57,1.62,35947,16.3,16.3,15.7,16.2,3594.7,0.0,1.0
2018-01-09,1.53,1.65,1.51,1.65,133895,15.3,16.5,15.1,16.5,13389.5,0.0,1.0
2018-01-10,1.56,1.57,1.5,1.54,49116,15.6,15.7,15.0,15.4,4911.6,0.0,1.0
2018-01-11,1.6,1.61,1.56,1.61,48386,16.0,16.1,15.6,16.1,4838.6,0.0,1.0
2018-01-12,1.62,1.65,1.57,1.62,51961,16.2,16.5,15.7,16.2,5196.1,0.0,1.0
2018-01-16,1.6,1.74,1.58,1.72,98634,16.0,17.4,15.8,17.2,9863.4,0.0,1.0
2018-01-17,1.54,1.65,1.45,1.62,154342,15.4,16.5,14.5,16.2,15434.2,0.0,1.0
2018-01-18,1.47,1.55,1.45,1.55,39187,14.7,15.5,14.5,15.5,3918.7,0.0,1.0
2018-01-19,1.49,1.5,1.45,1.47,41080,14.9,15.0,14.5,14.7,4108,0.0,1.0
2018-01-22,1.54,1.56,1.51,1.51,65493,15.4,15.6,15.1,15.1,6549.3,0.0,1.0
2018-01-23,1.48,1.58,1.47,1.58,95722,14.8,15.8,14.7,15.8,9572.2,0.0,1.0
2018-01-24,1.42,1.5,1.4,1.5,72542,14.2,15.0,14.0,15.0,7254.2,0.0,1.0
2018-01-25,1.42,1.44,1.41,1.42,30576,14.2,14.4,14.1,14.2,3057.6,0.0,1.0
2018-01-26,1.42,1.44,1.36,1.44,68789,14.2,14.4,13.6,14.4,6878.9,0.0,1.0
2018-01-29,1.36,1.45,1.35,1.43,69984,13.6,14.5,13.5,14.3,6998.4,0.0,1.0
2018-01-30,1.36,1.37,1.32,1.35,101312,13.6,13.7,13.2,13.5,10131.2,0.0,1.0
2018-01-31,1.32,1.42,1.31,1.42,50869,13.2,14.2,13.1,14.2,5086.9,0.0,1.0
2018-02-01,1.34,1.38,1.33,1.35,44153,13.4,13.8,13.3,13.5,4415.3,0.0,1.0
2018-02-02,1.32,1.36,1.32,1.33,33493,13.2,13.6,13.2,13.3,3349.3,0.0,1.0
2018-02-05,1.31,1.34,1.3,1.33,45255,13.1,13.4,13.0,13.3,4525.5,0.0,1.0
2018-02-06,1.31,1.34,1.29,1.3,48130,13.1,13.4,12.9,13.0,4813,0.0,1.0
2018-02-07,1.39,1.42,1.31,1.34,72654,13.9,14.2,13.1,13.4,7265.4,0.0,1.0
2018-02-08,1.33,1.4,1.33,1.4,31791,13.3,14.0,13.3,14.0,3179.1,0.0,1.0
2018-02-09,1.37,1.45,1.32,1.37,80950,13.7,14.5,13.2,13.7,8095,0.0,1.0
2018-02-12,1.4,1.44,1.38,1.41,36467,14.0,14.4,13.8,14.1,3646.7,0.0,1.0
2018-02-13,1.39,1.4,1.36,1.37,14464,13.9,14.0,13.6,13.7,1446.4,0.0,1.0
2018-02-14,1.4,1.4,1.37,1.39,31884,14.0,14.0,13.7,13.9,3188.4,0.0,1.0
2018-02-15,1.4,1.42,1.35,1.38,21858,14.0,14.2,13.5,13.8,2185.8,0.0,1.0
2018-02-16,1.38,1.43,1.36,1.42,29318,13.8,14.3,13.6,14.2,2931.8,0.0,1.0
2018-02-20,1.42,1.43,1.4,1.41,41608,14.2,14.3,14.0,14.1,4160.8,0.0,1.0
2018-02-21,1.37,1.46,1.37,1.43,49963,13.7,14.6,13.7,14.3,4996.3,0.0,1.0
2018-02-22,1.37,1.401,1.37,1.39,39220,13.7,14.01,13.7,13.9,3922,0.0,1.0
2018-02-23,1.36,1.4,1.35,1.4,61292,13.6,14.0,13.5,14.0,6129.2,0.0,1.0
2018-02-26,1.42,1.42,1.36,1.4,30094,14.2,14.2,13.6,14.0,3009.4,0.0,1.0
2018-02-27,1.38,1.42,1.38,1.41,15348,13.8,14.2,13.8,14.1,1534.8,0.0,1.0
2018-02-28,1.37,1.41,1.36,1.41,22747,13.7,14.1,13.6,14.1,2274.7,0.0,1.0
2018-03-01,1.34,1.36,1.34,1.36,14194,13.4,13.6,13.4,13.6,1419.4,0.0,1.0
2018-03-02,1.37,1.37,1.32,1.33,23573,13.7,13.7,13.2,13.3,2357.3,0.0,1.0
2018-03-05,1.41,1.42,1.33,1.42,37354,14.1,14.2,13.3,14.2,3735.4,0.0,1.0
2018-03-06,1.35,1.42,1.32,1.42,37493,13.5,14.2,13.2,14.2,3749.3,0.0,1.0
2018-03-07,1.36,1.42,1.35,1.35,55888,13.6,14.2,13.5,13.5,5588.8,0.0,1.0
2018-03-08,1.46,1.46,1.4,1.41,68874,14.6,14.6,14.0,14.1,6887.4,0.0,1.0
2018-03-09,1.44,1.49,1.42,1.46,66609,14.4,14.9,14.2,14.6,6660.9,0.0,1.0
2018-03-12,1.49,1.49,1.44,1.45,69028,14.9,14.9,14.4,14.5,6902.8,0.0,1.0
2018-03-13,1.59,1.62,1.46,1.5,122222,15.9,16.2,14.6,15.0,12222.2,0.0,1.0
2018-03-14,1.65,1.65,1.56,1.58,52840,16.5,16.5,15.6,15.8,5284,0.0,1.0
2018-03-15,1.58,1.65,1.51,1.65,122810,15.8,16.5,15.1,16.5,12281,0.0,1.0
2018-03-16,1.65,1.65,1.56,1.6,73414,16.5,16.5,15.6,16.0,7341.4,0.0,1.0
2018-03-19,1.67,1.67,1.61,1.66,54526,16.7,16.7,16.1,16.6,5452.6,0.0,1.0
2018-03-20,1.69,1.69,1.61,1.68,58698,16.9,16.9,16.1,16.8,5869.8,0.0,1.0
2018-03-21,1.57,1.69,1.57,1.69,189425,15.7,16.9,15.7,16.9,18942.5,0.0,1.0
2018-03-22,1.6,1.66,1.57,1.58,48899,16.0,16.6,15.7,15.8,4889.9,0.0,1.0
2018-03-23,1.67,1.7452,1.6,1.65,279423,16.7,17.452,16.0,16.5,27942.3,0.0,1.0
2018-03-26,1.67,1.74,1.5632,1.7,75485,16.7,17.4,15.632,17.0,7548.5,0.0,1.0
2018-03-27,1.56,1.68,1.54,1.68,32577,15.6,16.8,15.4,16.8,3257.7,0.0,1.0
2018-03-28,1.55,1.57,1.51,1.57,113687,15.5,15.7,15.1,15.7,11368.7,0.0,1.0
2018-03-29,1.54,1.57,1.51,1.54,17006,15.4,15.7,15.1,15.4,1700.6,0.0,1.0
2018-04-02,1.53,1.62,1.5,1.6,44905,15.3,16.2,15.0,16.0,4490.5,0.0,1.0
2018-04-03,1.51,1.56,1.51,1.54,24815,15.1,15.6,15.1,15.4,2481.5,0.0,1.0
2018-04-04,1.59,1.6,1.52,1.6,25399,15.9,16.0,15.2,16.0,2539.9,0.0,1.0
2018-04-05,1.56,1.64,1.52,1.59,82595,15.6,16.4,15.2,15.9,8259.5,0.0,1.0
2018-04-06,1.45,1.57,1.45,1.5,31984,14.5,15.7,14.5,15.0,3198.4,0.0,1.0
2018-04-09,1.56,1.59,1.45,1.45,40507,15.6,15.9,14.5,14.5,4050.7,0.0,1.0
2018-04-10,1.54,1.55,1.52,1.53,9504,15.4,15.5,15.2,15.3,950.4,0.0,1.0
2018-04-11,1.51,1.6,1.5,1.5,24240,15.1,16.0,15.0,15.0,2424,0.0,1.0
2018-04-12,1.65,1.65,1.55,1.55,90186,16.5,16.5,15.5,15.5,9018.6,0.0,1.0
2018-04-13,1.68,1.68,1.59,1.65,62874,16.8,16.8,15.9,16.5,6287.4,0.0,1.0
2018-04-16,1.75,1.77,1.65,1.69,209012,17.5,17.7,16.5,16.9,20901.2,0.0,1.0
2018-04-17,1.7,1.79,1.57,1.79,83214,17.0,17.9,15.7,17.9,8321.4,0.0,1.0
2018-04-18,1.61,1.68,1.61,1.67,30472,16.1,16.8,16.1,16.7,3047.2,0.0,1.0
2018-04-19,1.63,1.65,1.6,1.65,19195,16.3,16.5,16.0,16.5,1919.5,0.0,1.0
2018-04-20,1.54,1.63,1.53,1.63,48297,15.4,16.3,15.3,16.3,4829.7,0.0,1.0
2018-04-23,1.5,1.59,1.48,1.59,29578,15.0,15.9,14.8,15.9,2957.8,0.0,1.0
2018-04-24,1.45,1.62,1.43,1.62,55130,14.5,16.2,14.3,16.2,5513,0.0,1.0
2018-04-25,1.5,1.5,1.43,1.47,43729,15.0,15.0,14.3,14.7,4372.9,0.0,1.0
2018-04-26,1.46,1.53,1.46,1.51,12484,14.6,15.3,14.6,15.1,1248.4,0.0,1.0
2018-04-27,1.52,1.52,1.45,1.49,31537,15.2,15.2,14.5,14.9,3153.7,0.0,1.0
2018-04-30,1.57,1.57,1.47,1.55,35663,15.7,15.7,14.7,15.5,3566.3,0.0,1.0
2018-05-01,1.56,1.58,1.48,1.58,24196,15.6,15.8,14.8,15.8,2419.6,0.0,1.0
2018-05-02,1.49,1.55,1.49,1.55,16869,14.9,15.5,14.9,15.5,1686.9,0.0,1.0
2018-05-03,1.48,1.5,1.47,1.5,18451,14.8,15.0,14.7,15.0,1845.1,0.0,1.0
2018-05-04,1.5,1.5,1.43,1.49,48521,15.0,15.0,14.3,14.9,4852.1,0.0,1.0
2018-05-07,1.54,1.55,1.45,1.51,23226,15.4,15.5,14.5,15.1,2322.6,0.0,1.0
2018-05-08,1.54,1.55,1.5,1.54,22289,15.4,15.5,15.0,15.4,2228.9,0.0,1.0
2018-05-09,1.56,1.57,1.5,1.55,29186,15.6,15.7,15.0,15.5,2918.6,0.0,1.0
2018-05-10,1.56,1.56,1.55,1.55,14679,15.6,15.6,15.5,15.5,1467.9,0.0,1.0
2018-05-11,1.59,1.59,1.54,1.56,9604,15.9,15.9,15.4,15.6,960.4,0.0,1.0
2018-05-14,1.64,1.65,1.56,1.6,24736,16.4,16.5,15.6,16.0,2473.6,0.0,1.0
2018-05-15,1.65,1.65,1.6,1.62,36207,16.5,16.5,16.0,16.2,3620.7,0.0,1.0
2018-05-16,1.61,1.65,1.55,1.55,16281,16.1,16.5,15.5,15.5,1628.1,0.0,1.0
2018-05-17,1.61,1.65,1.58,1.65,63096,16.1,16.5,15.8,16.5,6309.6,0.0,1.0
2018-05-18,1.68,1.7,1.61,1.69,85771,16.8,17.0,16.1,16.9,8577.1,0.0,1.0
2018-05-21,1.68,1.7,1.68,1.69,29785,16.8,17.0,16.8,16.9,2978.5,0.0,1.0
2018-05-22,1.66,1.69,1.62,1.67,9807,16.6,16.9,16.2,16.7,980.7,0.0,1.0
2018-05-23,1.56,1.67,1.56,1.63,88623,15.6,16.7,15.6,16.3,8862.3,0.0,1.0
2018-05-24,1.6098,1.6152,1.55,1.57,13345,16.098,16.152,15.5,15.7,1334.5,0.0,1.0
2018-05-25,1.59,1.64,1.56,1.64,17444,15.9,16.4,15.6,16.4,1744.4,0.0,1.0
2018-05-29,1.69,1.7,1.59,1.59,75406,16.9,17.0,15.9,15.9,7540.6,0.0,1.0
2018-05-30,1.66,1.72,1.66,1.69,25114,16.6,17.2,16.6,16.9,2511.4,0.0,1.0
2018-05-31,1.7,1.71,1.68,1.7,9985,17.0,17.1,16.8,17.0,998.5,0.0,1.0
2018-06-01,1.7,1.74,1.6,1.74,105747,17.0,17.4,16.0,17.4,10574.7,0.0,1.0
2018-06-04,1.67,1.69,1.65,1.69,30574,16.7,16.9,16.5,16.9,3057.4,0.0,1.0
2018-06-05,1.64,1.69,1.63,1.67,107975,16.4,16.9,16.3,16.7,10797.5,0.0,1.0
2018-06-06,1.67,1.78,1.63,1.64,51904,16.7,17.8,16.3,16.4,5190.4,0.0,1.0
2018-06-07,1.76,1.79,1.67,1.67,22936,17.6,17.9,16.7,16.7,2293.6,0.0,1.0
2018-06-08,1.73,1.8,1.73,1.77,49237,17.3,18.0,17.3,17.7,4923.7,0.0,1.0
2018-06-11,1.78,1.78,1.73,1.76,30781,17.8,17.8,17.3,17.6,3078.1,0.0,1.0
2018-06-12,1.69,1.77,1.69,1.77,44406,16.9,17.7,16.9,17.7,4440.6,0.0,1.0
2018-06-13,1.66,1.71,1.66,1.7,32798,16.6,17.1,16.6,17.0,3279.8,0.0,1.0
2018-06-14,1.66,1.73,1.61,1.67,427942,16.6,17.3,16.1,16.7,42794.2,0.0,1.0
2018-06-15,1.69,1.69,1.62,1.62,24673,16.9,16.9,16.2,16.2,2467.3,0.0,1.0
2018-06-18,1.67,1.71,1.65,1.69,27085,16.7,17.1,16.5,16.9,2708.5,0.0,1.0
2018-06-19,1.66,1.7,1.64,1.68,18518,16.6,17.0,16.4,16.8,1851.8,0.0,1.0
2018-06-20,1.67,1.71,1.64,1.64,26844,16.7,17.1,16.4,16.4,2684.4,0.0,1.0
2018-06-21,1.72,1.76,1.68,1.76,65558,17.2,17.6,16.8,17.6,6555.8,0.0,1.0
2018-06-22,1.78,1.78,1.7,1.74,70395,17.8,17.8,17.0,17.4,7039.5,0.0,1.0
2018-06-25,1.73,1.78,1.71,1.77,37340,17.3,17.8,17.1,17.7,3734,0.0,1.0
2018-06-26,1.87,1.87,1.73,1.73,75697,18.7,18.7,17.3,17.3,7569.7,0.0,1.0
2018-06-27,1.85,1.95,1.81,1.83,174399,18.5,19.5,18.1,18.3,17439.9,0.0,1.0
2018-06-28,1.75,1.85,1.74,1.82,34940,17.5,18.5,17.4,18.2,3494,0.0,1.0
2018-06-29,1.8,1.8,1.75,1.8,24241,18.0,18.0,17.5,18.0,2424.1,0.0,1.0
2018-07-02,1.73,1.8,1.7,1.8,34728,17.3,18.0,17.0,18.0,3472.8,0.0,1.0
2018-07-03,1.76,1.78,1.75,1.75,17696,17.6,17.8,17.5,17.5,1769.6,0.0,1.0
2018-07-05,1.6,1.71,1.6,1.68,101612,16.0,17.1,16.0,16.8,10161.2,0.0,1.0
2018-07-06,1.5,1.58,1.36,1.56,103020,15.0,15.8,13.6,15.6,10302,0.0,1.0
2018-07-09,1.58,1.6,1.41,1.52,59156,15.8,16.0,14.1,15.2,5915.6,0.0,1.0
2018-07-10,1.52,1.57,1.52,1.57,17429,15.2,15.7,15.2,15.7,1742.9,0.0,1.0
2018-07-11,1.5,1.53,1.49,1.53,9748,15.0,15.3,14.9,15.3,974.8,0.0,1.0
2018-07-12,1.46,1.51,1.44,1.51,76436,14.6,15.1,14.4,15.1,7643.6,0.0,1.0
2018-07-13,1.53,1.56,1.47,1.53,49376,15.3,15.6,14.7,15.3,4937.6,0.0,1.0
2018-07-16,1.49,1.52,1.46,1.52,30908,14.9,15.2,14.6,15.2,3090.8,0.0,1.0
2018-07-17,1.43,1.51,1.41,1.49,59523,14.3,15.1,14.1,14.9,5952.3,0.0,1.0
2018-07-18,1.43,1.46,1.41,1.43,18494,14.3,14.6,14.1,14.3,1849.4,0.0,1.0
2018-07-19,1.46,1.51,1.43,1.43,46613,14.6,15.1,14.3,14.3,4661.3,0.0,1.0
2018-07-20,1.6,1.6,1.48,1.53,53515,16.0,16.0,14.8,15.3,5351.5,0.0,1.0
2018-07-23,1.54,1.6,1.5,1.6,72584,15.4,16.0,15.0,16.0,7258.4,0.0,1.0
2018-07-24,1.49,1.55,1.49,1.51,22920,14.9,15.5,14.9,15.1,2292,0.0,1.0
2018-07-25,1.49,1.51,1.48,1.49,9650,14.9,15.1,14.8,14.9,965,0.0,1.0
2018-07-26,1.55,1.55,1.5,1.51,22483,15.5,15.5,15.0,15.1,2248.3,0.0,1.0
2018-07-27,1.54,1.56,1.48,1.56,11714,15.4,15.6,14.8,15.6,1171.4,0.0,1.0
2018-07-30,1.49,1.59,1.48,1.52,20485,14.9,15.9,14.8,15.2,2048.5,0.0,1.0
2018-07-31,1.48,1.55,1.47,1.51,39453,14.8,15.5,14.7,15.1,3945.3,0.0,1.0
2018-08-01,1.45,1.53,1.43,1.43,10000,14.5,15.3,14.3,14.3,1000,0.0,1.0
2018-08-02,1.45,1.5,1.44,1.45,25900,14.5,15.0,14.4,14.5,2590,0.0,1.0
2018-08-03,1.44,1.47,1.44,1.47,23557,14.4,14.7,14.4,14.7,2355.7,0.0,1.0
2018-08-06,1.42,1.5,1.4,1.41,38405,14.2,15.0,14.0,14.1,3840.5,0.0,1.0
2018-08-07,1.43,1.44,1.42,1.43,21666,14.3,14.4,14.2,14.3,2166.6,0.0,1.0
2018-08-08,1.43,1.44,1.41,1.42,13068,14.3,14.4,14.1,14.2,1306.8,0.0,1.0
2018-08-09,1.4,1.45,1.4,1.42,5266,14.0,14.5,14.0,14.2,526.6,0.0,1.0
2018-08-10,1.46,1.46,1.4,1.4,13004,14.6,14.6,14.0,14.0,1300.4,0.0,1.0
2018-08-13,1.44,1.46,1.42,1.46,9437,14.4,14.6,14.2,14.6,943.7,0.0,1.0
2018-08-14,1.5,1.5,1.4401,1.46,23313,15.0,15.0,14.401,14.6,2331.3,0.0,1.0
2018-08-15,1.5,1.55,1.5,1.55,15571,15.0,15.5,15.0,15.5,1557.1,0.0,1.0
2018-08-16,1.47,1.49,1.46,1.49,20581,14.7,14.9,14.6,14.9,2058.1,0.0,1.0
2018-08-17,1.44,1.5,1.44,1.46,5306,14.4,15.0,14.4,14.6,530.6,0.0,1.0
2018-08-20,1.54,1.54,1.49,1.5,31785,15.4,15.4,14.9,15.0,3178.5,0.0,1.0
2018-08-21,1.47,1.54,1.47,1.54,17077,14.7,15.4,14.7,15.4,1707.7,0.0,1.0
2018-08-22,1.47,1.49,1.45,1.49,28844,14.7,14.9,14.5,14.9,2884.4,0.0,1.0
2018-08-23,1.46,1.47,1.4,1.47,30093,14.6,14.7,14.0,14.7,3009.3,0.0,1.0
2018-08-24,1.43,1.48,1.43,1.47,14171,14.3,14.8,14.3,14.7,1417.1,0.0,1.0
2018-08-27,1.42,1.47,1.42,1.43,26922,14.2,14.7,14.2,14.3,2692.2,0.0,1.0
2018-08-28,1.41,1.46,1.4,1.42,45684,14.1,14.6,14.0,14.2,4568.4,0.0,1.0
2018-08-29,1.41,1.43,1.41,1.41,8139,14.1,14.3,14.1,14.1,813.9,0.0,1.0
2018-08-30,1.39,1.44,1.38,1.4,64214,13.9,14.4,13.8,14.0,6421.4,0.0,1.0
2018-08-31,1.41,1.45,1.38,1.38,42543,14.1,14.5,13.8,13.8,4254.3,0.0,1.0
2018-09-04,1.4,1.46,1.4,1.4,17941,14.0,14.6,14.0,14.0,1794.1,0.0,1.0
2018-09-05,1.45,1.46,1.4,1.41,12754,14.5,14.6,14.0,14.1,1275.4,0.0,1.0
2018-09-06,1.41,1.45,1.4,1.45,17976,14.1,14.5,14.0,14.5,1797.6,0.0,1.0
2018-09-07,1.44,1.44,1.41,1.41,13376,14.4,14.4,14.1,14.1,1337.6,0.0,1.0
2018-09-10,1.35,1.42,1.35,1.4,45403,13.5,14.2,13.5,14.0,4540.3,0.0,1.0
2018-09-11,1.39,1.4,1.35,1.35,28215,13.9,14.0,13.5,13.5,2821.5,0.0,1.0
2018-09-12,1.4,1.41,1.35,1.41,7239,14.0,14.1,13.5,14.1,723.9,0.0,1.0
2018-09-13,1.38,1.4,1.38,1.39,27305,13.8,14.0,13.8,13.9,2730.5,0.0,1.0
2018-09-14,1.38,1.42,1.38,1.39,16457,13.8,14.2,13.8,13.9,1645.7,0.0,1.0
2018-09-17,1.33,1.4,1.33,1.39,27937,13.3,14.0,13.3,13.9,2793.7,0.0,1.0
2018-09-18,1.37,1.37,1.32,1.33,24183,13.7,13.7,13.2,13.3,2418.3,0.0,1.0
2018-09-19,1.47,1.47,1.34,1.34,30873,14.7,14.7,13.4,13.4,3087.3,0.0,1.0
2018-09-20,1.45,1.45,1.37,1.45,22119,14.5,14.5,13.7,14.5,2211.9,0.0,1.0
2018-09-21,1.45,1.45,1.4,1.44,52866,14.5,14.5,14.0,14.4,5286.6,0.0,1.0
2018-09-24,1.46,1.46,1.41,1.45,31086,14.6,14.6,14.1,14.5,3108.6,0.0,1.0
2018-09-25,1.46,1.46,1.42,1.45,13390,14.6,14.6,14.2,14.5,1339,0.0,1.0
2018-09-26,1.41,1.46,1.38,1.46,10691,14.1,14.6,13.8,14.6,1069.1,0.0,1.0
2018-09-27,1.39,1.42,1.39,1.4,3527,13.9,14.2,13.9,14.0,352.7,0.0,1.0
2018-09-28,1.39,1.42,1.39,1.42,33032,13.9,14.2,13.9,14.2,3303.2,0.0,1.0
2018-10-01,1.4,1.45,1.39,1.45,28900,14.0,14.5,13.9,14.5,2890,0.0,1.0
2018-10-02,1.4,1.44,1.39,1.4,8072,14.0,14.4,13.9,14.0,807.2,0.0,1.0
2018-10-03,1.42,1.42,1.4,1.41,11619,14.2,14.2,14.0,14.1,1161.9,0.0,1.0
2018-10-04,1.43,1.45,1.39,1.43,9158,14.3,14.5,13.9,14.3,915.8,0.0,1.0
2018-10-05,1.4,1.42,1.39,1.42,14310,14.0,14.2,13.9,14.2,1431,0.0,1.0
2018-10-08,1.43,1.43,1.39,1.42,10457,14.3,14.3,13.9,14.2,1045.7,0.0,1.0
2018-10-09,1.39,1.4,1.39,1.4,14136,13.9,14.0,13.9,14.0,1413.6,0.0,1.0
2018-10-10,1.38,1.45,1.36,1.39,17009,13.8,14.5,13.6,13.9,1700.9,0.0,1.0
2018-10-11,1.34,1.39,1.33,1.38,46090,13.4,13.9,13.3,13.8,4609,0.0,1.0
2018-10-12,1.37,1.38,1.32,1.36,40181,13.7,13.8,13.2,13.6,4018.1,0.0,1.0
2018-10-15,1.34,1.38,1.34,1.38,18461,13.4,13.8,13.4,13.8,1846.1,0.0,1.0
2018-10-16,1.35,1.37,1.32,1.37,11911,13.5,13.7,13.2,13.7,1191.1,0.0,1.0
2018-10-17,1.35,1.38,1.31,1.35,26940,13.5,13.8,13.1,13.5,2694,0.0,1.0
2018-10-18,1.36,1.36,1.31,1.36,12770,13.6,13.6,13.1,13.6,1277,0.0,1.0
2018-10-19,1.34,1.36,1.34,1.36,11101,13.4,13.6,13.4,13.6,1110.1,0.0,1.0
2018-10-22,1.33,1.34,1.32,1.33,9448,13.3,13.4,13.2,13.3,944.8,0.0,1.0
2018-10-23,1.32,1.33,1.3,1.33,30207,13.2,13.3,13.0,13.3,3020.7,0.0,1.0
2018-10-24,1.31,1.33,1.3,1.32,17659,13.1,13.3,13.0,13.2,1765.9,0.0,1.0
2018-10-25,1.28,1.34,1.28,1.3,22856,12.8,13.4,12.8,13.0,2285.6,0.0,1.0
2018-10-26,1.26,1.28,1.26,1.28,19405,12.6,12.8,12.6,12.8,1940.5,0.0,1.0
2018-10-29,1.26,1.27,1.25,1.26,11840,12.6,12.7,12.5,12.6,1184,0.0,1.0
2018-10-30,1.2,1.25,1.2,1.25,25852,12.0,12.5,12.0,12.5,2585.2,0.0,1.0
2018-10-31,1.2,1.2,1.19,1.2,7255,12.0,12.0,11.9,12.0,725.5,0.0,1.0
2018-11-01,1.13,1.2,1.05,1.2,57791,11.3,12.0,10.5,12.0,5779.1,0.0,1.0
2018-11-02,1.15,1.28,1.14,1.14,23638,11.5,12.8,11.4,11.4,2363.8,0.0,1.0
2018-11-05,1.2,1.25,1.16,1.17,22422,12.0,12.5,11.6,11.7,2242.2,0.0,1.0
2018-11-06,1.25,1.25,1.22,1.22,3064,12.5,12.5,12.2,12.2,306.4,0.0,1.0
2018-11-07,1.3,1.34,1.27,1.34,15684,13.0,13.4,12.7,13.4,1568.4,0.0,1.0
2018-11-08,1.34,1.34,1.28,1.3,13895,13.4,13.4,12.8,13.0,1389.5,0.0,1.0
2018-11-09,1.25,1.33,1.25,1.32,16285,12.5,13.3,12.5,13.2,1628.5,0.0,1.0
2018-11-12,1.33,1.34,1.27,1.29,5766,13.3,13.4,12.7,12.9,576.6,0.0,1.0
2018-11-13,1.26,1.36,1.26,1.3,12347,12.6,13.6,12.6,13.0,1234.7,0.0,1.0
2018-11-14,1.28,1.3,1.22,1.22,3580,12.8,13.0,12.2,12.2,358,0.0,1.0
2018-11-15,1.24,1.28,1.24,1.25,8001,12.4,12.8,12.4,12.5,800.1,0.0,1.0
2018-11-16,1.15,1.28,1.15,1.24,26828,11.5,12.8,11.5,12.4,2682.8,0.0,1.0
2018-11-19,1.19,1.24,1.11,1.15,9610,11.9,12.4,11.1,11.5,961,0.0,1.0
2018-11-20,1.06,1.23,1.06,1.23,25855,10.6,12.3,10.6,12.3,2585.5,0.0,1.0
2018-11-21,0.94,1.1,0.84,1.06,106136,9.4,11.0,8.4,10.6,10613.6,0.0,1.0
2018-11-23,0.9929,0.9929,0.96,0.96,31281,9.929,9.929,9.6,9.6,3128.1,0.0,1.0
2018-11-26,0.96,1.04,0.95,1.0,16474,9.6,10.4,9.5,10.0,1647.4,0.0,1.0
2018-11-27,1.3,1.42,0.91,0.95,737200,13.0,14.2,9.1,9.5,73720,0.0,1.0
2018-11-28,1.13,1.32,1.11,1.28,265929,11.3,13.2,11.1,12.8,26592.9,0.0,1.0
2018-11-29,1.12,1.26,1.06,1.26,103891,11.2,12.6,10.6,12.6,10389.1,0.0,1.0
2018-11-30,1.02,1.12,1.01,1.09,56893,10.2,11.2,10.1,10.9,5689.3,0.0,1.0
2018-12-03,1.02,1.1,1.01,1.02,17465,10.2,11.0,10.1,10.2,1746.5,0.0,1.0
2018-12-04,1.04,1.08,1.04,1.05,11330,10.4,10.8,10.4,10.5,1133,0.0,1.0
2018-12-06,1.02,1.07,1.02,1.07,18497,10.2,10.7,10.2,10.7,1849.7,0.0,1.0
2018-12-07,0.92,1.03,0.92,1.03,143377,9.2,10.3,9.2,10.3,14337.7,0.0,1.0
2018-12-10,1.15,1.19,0.93,0.94,40528,11.5,11.9,9.3,9.4,4052.8,0.0,1.0
2018-12-11,1.02,1.15,1.01,1.15,36951,10.2,11.5,10.1,11.5,3695.1,0.0,1.0
2018-12-12,0.97,0.99,0.95,0.96,33465,9.7,9.9,9.5,9.6,3346.5,0.0,1.0
2018-12-13,0.91,0.98,0.9,0.93,47446,9.1,9.8,9.0,9.3,4744.6,0.0,1.0
2018-12-14,0.93,0.98,0.9,0.9,19108,9.3,9.8,9.0,9.0,1910.8,0.0,1.0
2018-12-17,0.88,1.0,0.88,0.9765,55145,8.8,10.0,8.8,9.765,5514.5,0.0,1.0
2018-12-18,0.86,0.96,0.86,0.88,42279,8.6,9.6,8.6,8.8,4227.9,0.0,1.0
2018-12-19,0.85,0.928,0.85,0.86,19052,8.5,9.28,8.5,8.6,1905.2,0.0,1.0
2018-12-20,0.86,0.96,0.85,0.85,61470,8.6,9.6,8.5,8.5,6147,0.0,1.0
2018-12-21,0.78,0.99,0.78,0.99,135140,7.8,9.9,7.8,9.9,13514,0.0,1.0
2018-12-24,0.79,0.82,0.78,0.78,25768,7.9,8.2,7.8,7.8,2576.8,0.0,1.0
2018-12-26,0.76,0.79,0.75,0.79,97079,7.6,7.9,7.5,7.9,9707.9,0.0,1.0
2018-12-27,0.7,0.79,0.7,0.76,43501,7.0,7.9,7.0,7.6,4350.1,0.0,1.0
2018-12-28,0.73,0.7499,0.7001,0.7001,104548,7.3,7.499,7.001,7.001,10454.8,0.0,1.0
2018-12-31,0.715,0.79,0.705,0.713,250114,7.15,7.9,7.05,7.13,25011.4,0.0,1.0
2019-01-02,0.79,0.79,0.725802,0.74,58781,7.9,7.9,7.25802,7.4,5878.1,0.0,1.0
2019-01-03,0.79,0.79,0.77,0.79,20036,7.9,7.9,7.7,7.9,2003.6,0.0,1.0
2019-01-04,0.789,0.8,0.755,0.79,26061,7.89,8.0,7.55,7.9,2606.1,0.0,1.0
2019-01-07,0.87,0.88,0.77,0.77,133363,8.7,8.8,7.7,7.7,13336.3,0.0,1.0
2019-01-08,0.95,0.95,0.82,0.86,45776,9.5,9.5,8.2,8.6,4577.6,0.0,1.0
2019-01-09,0.94,0.94,0.86,0.93,8604,9.4,9.4,8.6,9.3,860.4,0.0,1.0
2019-01-10,0.88,0.95,0.88,0.92,4402,8.8,9.5,8.8,9.2,440.2,0.0,1.0
2019-01-11,0.91,0.97,0.9,0.97,9926,9.1,9.7,9.0,9.7,992.6,0.0,1.0
2019-01-14,0.93,0.96,0.93,0.96,45965,9.3,9.6,9.3,9.6,4596.5,0.0,1.0
2019-01-15,0.98,1.0,0.96,1.0,18113,9.8,10.0,9.6,10.0,1811.3,0.0,1.0
2019-01-16,0.99,1.0,0.99,0.99,16120,9.9,10.0,9.9,9.9,1612,0.0,1.0
2019-01-17,0.96,0.99,0.96,0.99,6943,9.6,9.9,9.6,9.9,694.3,0.0,1.0
2019-01-18,1.0,1.0,0.98,1.0,18254,10.0,10.0,9.8,10.0,1825.4,0.0,1.0
2019-01-22,0.968,0.998,0.968,0.99,13717,9.68,9.98,9.68,9.9,1371.7,0.0,1.0
2019-01-23,0.97,0.99,0.95,0.95,17237,9.7,9.9,9.5,9.5,1723.7,0.0,1.0
2019-01-24,0.97,0.97,0.95,0.96,32293,9.7,9.7,9.5,9.6,3229.3,0.0,1.0
2019-01-25,0.97,0.97,0.9401,0.97,3742,9.7,9.7,9.401,9.7,374.2,0.0,1.0
2019-01-28,0.97,0.97,0.93,0.93,6059,9.7,9.7,9.3,9.3,605.9,0.0,1.0
2019-01-29,0.97,1.0,0.94,0.94,13112,9.7,10.0,9.4,9.4,1311.2,0.0,1.0
2019-01-30,0.99,1.0,0.95,0.96,3202,9.9,10.0,9.5,9.6,320.2,0.0,1.0
2019-01-31,0.99,1.0,0.95,1.0,10496,9.9,10.0,9.5,10.0,1049.6,0.0,1.0
2019-02-01,1.05,1.13,0.97,1.0,32631,10.5,11.3,9.7,10.0,3263.1,0.0,1.0
2019-02-04,1.11,1.15,1.07,1.07,13194,11.1,11.5,10.7,10.7,1319.4,0.0,1.0
2019-02-05,1.08,1.15,1.08,1.12,22527,10.8,11.5,10.8,11.2,2252.7,0.0,1.0
2019-02-06,1.1,1.15,1.08,1.15,26875,11.0,11.5,10.8,11.5,2687.5,0.0,1.0
2019-02-07,1.11,1.11,1.08,1.09,31815,11.1,11.1,10.8,10.9,3181.5,0.0,1.0
2019-02-08,1.12,1.15,1.1,1.12,32999,11.2,11.5,11.0,11.2,3299.9,0.0,1.0
2019-02-11,1.21,1.24,1.14,1.14,66826,12.1,12.4,11.4,11.4,6682.6,0.0,1.0
2019-02-12,1.32,1.34,1.23,1.25,96695,13.2,13.4,12.3,12.5,9669.5,0.0,1.0
2019-02-13,1.28,1.33,1.25,1.32,42516,12.8,13.3,12.5,13.2,4251.6,0.0,1.0
2019-02-14,1.2,1.28,1.2,1.26,28957,12.0,12.8,12.0,12.6,2895.7,0.0,1.0
2019-02-15,1.2,1.3,1.2,1.26,49123,12.0,13.0,12.0,12.6,4912.3,0.0,1.0
2019-02-19,1.23,1.2899,1.19,1.19,33108,12.3,12.899,11.9,11.9,3310.8,0.0,1.0
2019-02-20,1.23,1.29,1.23,1.23,21161,12.3,12.9,12.3,12.3,2116.1,0.0,1.0
2019-02-21,1.2842,1.3,1.23,1.24,14743,12.842,13.0,12.3,12.4,1474.3,0.0,1.0
2019-02-22,1.3,1.3,1.27,1.3,21658,13.0,13.0,12.7,13.0,2165.8,0.0,1.0
2019-02-25,1.3,1.37,1.27,1.35,76548,13.0,13.7,12.7,13.5,7654.8,0.0,1.0
2019-02-26,1.25,1.3,1.23,1.3,23525,12.5,13.0,12.3,13.0,2352.5,0.0,1.0
2019-02-27,1.27,1.31,1.22,1.22,11209,12.7,13.1,12.2,12.2,1120.9,0.0,1.0
2019-02-28,1.3,1.3,1.23,1.28,13678,13.0,13.0,12.3,12.8,1367.8,0.0,1.0
2019-03-01,1.28,1.3,1.25,1.29,19454,12.8,13.0,12.5,12.9,1945.4,0.0,1.0
2019-03-04,1.35,1.35,1.29,1.29,20366,13.5,13.5,12.9,12.9,2036.6,0.0,1.0
2019-03-05,1.29,1.34,1.29,1.33,20843,12.9,13.4,12.9,13.3,2084.3,0.0,1.0
2019-03-06,1.28,1.31,1.28,1.29,14251,12.8,13.1,12.8,12.9,1425.1,0.0,1.0
2019-03-07,1.33,1.34,1.27,1.3,17113,13.3,13.4,12.7,13.0,1711.3,0.0,1.0
2019-03-08,1.28,1.33,1.28,1.33,5881,12.8,13.3,12.8,13.3,588.1,0.0,1.0
2019-03-11,1.31,1.31,1.27,1.29,15409,13.1,13.1,12.7,12.9,1540.9,0.0,1.0
2019-03-12,1.27,1.32,1.27,1.29,17888,12.7,13.2,12.7,12.9,1788.8,0.0,1.0
2019-03-13,1.33,1.43,1.29,1.29,101344,13.3,14.3,12.9,12.9,10134.4,0.0,1.0
2019-03-14,1.36,1.37,1.27,1.33,23360,13.6,13.7,12.7,13.3,2336,0.0,1.0
2019-03-15,1.4,1.4,1.3367,1.35,31268,14.0,14.0,13.367,13.5,3126.8,0.0,1.0
2019-03-18,1.38,1.43,1.38,1.39,39579,13.8,14.3,13.8,13.9,3957.9,0.0,1.0
2019-03-19,1.38,1.44,1.38,1.44,13478,13.8,14.4,13.8,14.4,1347.8,0.0,1.0
2019-03-20,1.4,1.41,1.38,1.39,11593,14.0,14.1,13.8,13.9,1159.3,0.0,1.0
2019-03-21,1.38,1.4,1.38,1.39,3233,13.8,14.0,13.8,13.9,323.3,0.0,1.0
2019-03-22,1.4,1.4,1.3,1.38,46967,14.0,14.0,13.0,13.8,4696.7,0.0,1.0
2019-03-25,1.38,1.4,1.31,1.4,32681,13.8,14.0,13.1,14.0,3268.1,0.0,1.0
2019-03-26,1.3,1.33,1.26,1.27,49969,13.0,13.3,12.6,12.7,4996.9,0.0,1.0
2019-03-27,1.26,1.3,1.23,1.27,34044,12.6,13.0,12.3,12.7,3404.4,0.0,1.0
2019-03-28,1.23,1.28,1.18,1.28,44352,12.3,12.8,11.8,12.8,4435.2,0.0,1.0
2019-03-29,1.19,1.26,1.18,1.23,40697,11.9,12.6,11.8,12.3,4069.7,0.0,1.0
2019-04-01,1.22,1.22,1.17,1.21,26679,12.2,12.2,11.7,12.1,2667.9,0.0,1.0
2019-04-02,1.12,1.19,1.12,1.15,76568,11.2,11.9,11.2,11.5,7656.8,0.0,1.0
2019-04-03,1.08,1.16,1.08,1.1,50204,10.8,11.6,10.8,11.0,5020.4,0.0,1.0
2019-04-04,1.12,1.13,1.08,1.08,38658,11.2,11.3,10.8,10.8,3865.8,0.0,1.0
2019-04-05,1.14,1.15,1.12,1.12,13891,11.4,11.5,11.2,11.2,1389.1,0.0,1.0
2019-04-08,1.08,1.15,1.08,1.13,38377,10.8,11.5,10.8,11.3,3837.7,0.0,1.0
2019-04-09,1.14,1.14,1.05,1.09,47926,11.4,11.4,10.5,10.9,4792.6,0.0,1.0
2019-04-10,1.13,1.17,1.1,1.14,38300,11.3,11.7,11.0,11.4,3830,0.0,1.0
2019-04-11,1.12,1.17,1.09,1.14,11013,11.2,11.7,10.9,11.4,1101.3,0.0,1.0
2019-04-12,1.06,1.12,1.05,1.12,30465,10.6,11.2,10.5,11.2,3046.5,0.0,1.0
2019-04-15,1.06,1.14,1.05,1.06,25985,10.6,11.4,10.5,10.6,2598.5,0.0,1.0
2019-04-16,1.07,1.1,1.01,1.07,87530,10.7,11.0,10.1,10.7,8753,0.0,1.0
2019-04-17,1.05,1.1,1.05,1.07,8523,10.5,11.0,10.5,10.7,852.3,0.0,1.0
2019-04-18,1.08,1.08,1.05,1.08,28072,10.8,10.8,10.5,10.8,2807.2,0.0,1.0
2019-04-22,1.05,1.07,1.05,1.07,23966,10.5,10.7,10.5,10.7,2396.6,0.0,1.0
2019-04-23,1.08,1.08,1.04,1.06,13073,10.8,10.8,10.4,10.6,1307.3,0.0,1.0
2019-04-24,1.03,1.08,1.03,1.07,14552,10.3,10.8,10.3,10.7,1455.2,0.0,1.0
2019-04-25,1.08,1.08,1.03,1.04,6002,10.8,10.8,10.3,10.4,600.2,0.0,1.0
2019-04-26,1.0,1.06,1.0,1.06,19886,10.0,10.6,10.0,10.6,1988.6,0.0,1.0
2019-04-29,1.19,1.22,1.05,1.05,121312,11.9,12.2,10.5,10.5,12131.2,0.0,1.0
2019-04-30,1.2,1.21,1.15,1.21,20592,12.0,12.1,11.5,12.1,2059.2,0.0,1.0
2019-05-01,1.16,1.19,1.14,1.19,10264,11.6,11.9,11.4,11.9,1026.4,0.0,1.0
2019-05-02,1.12,1.17,1.12,1.15,30538,11.2,11.7,11.2,11.5,3053.8,0.0,1.0
2019-05-03,1.15,1.15,1.07,1.15,26410,11.5,11.5,10.7,11.5,2641,0.0,1.0
2019-05-06,1.31,1.35,1.15,1.15,171164,13.1,13.5,11.5,11.5,17116.4,0.0,1.0
2019-05-07,1.25,1.3,1.24,1.27,25217,12.5,13.0,12.4,12.7,2521.7,0.0,1.0
2019-05-08,1.27,1.28,1.25,1.26,48624,12.7,12.8,12.5,12.6,4862.4,0.0,1.0
2019-05-09,1.21,1.28,1.2,1.28,20195,12.1,12.8,12.0,12.8,2019.5,0.0,1.0
2019-05-10,1.18,1.24,1.16,1.2,12235,11.8,12.4,11.6,12.0,1223.5,0.0,1.0
2019-05-13,1.21,1.25,1.15,1.25,15640,12.1,12.5,11.5,12.5,1564,0.0,1.0
2019-05-14,1.16,1.21,1.15,1.2,7504,11.6,12.1,11.5,12.0,750.4,0.0,1.0
2019-05-15,1.12,1.17,1.1,1.12,15393,11.2,11.7,11.0,11.2,1539.3,0.0,1.0
2019-05-16,1.15,1.15,1.08,1.15,14215,11.5,11.5,10.8,11.5,1421.5,0.0,1.0
2019-05-17,1.1,1.13,1.09,1.13,13505,11.0,11.3,10.9,11.3,1350.5,0.0,1.0
2019-05-20,1.14,1.14,1.08,1.13,20166,11.4,11.4,10.8,11.3,2016.6,0.0,1.0
2019-05-21,1.11,1.14,1.11,1.14,6590,11.1,11.4,11.1,11.4,659,0.0,1.0
2019-05-22,1.07,1.12,1.07,1.11,14734,10.7,11.2,10.7,11.1,1473.4,0.0,1.0
2019-05-23,1.07,1.07,1.02,1.05,7872,10.7,10.7,10.2,10.5,787.2,0.0,1.0
2019-05-24,1.09,1.1,1.05,1.07,47196,10.9,11.0,10.5,10.7,4719.6,0.0,1.0
2019-05-28,1.15,1.15,1.09,1.1,9762,11.5,11.5,10.9,11.0,976.2,0.0,1.0
2019-05-29,1.1,1.16,1.03,1.16,10068,11.0,11.6,10.3,11.6,1006.8,0.0,1.0
2019-05-30,1.09,1.1,1.05,1.09,8482,10.9,11.0,10.5,10.9,848.2,0.0,1.0
2019-05-31,1.04,1.09,1.04,1.07,13734,10.4,10.9,10.4,10.7,1373.4,0.0,1.0
2019-06-03,1.11,1.11,1.01,1.01,18216,11.1,11.1,10.1,10.1,1821.6,0.0,1.0
2019-06-04,1.12,1.12,1.0521,1.12,8575,11.2,11.2,10.521,11.2,857.5,0.0,1.0
2019-06-05,1.04,1.1,1.04,1.1,10894,10.4,11.0,10.4,11.0,1089.4,0.0,1.0
2019-06-06,1.11,1.11,1.04,1.06,3975,11.1,11.1,10.4,10.6,397.5,0.0,1.0
2019-06-07,1.06,1.09,1.0452,1.09,3390,10.6,10.9,10.452,10.9,339,0.0,1.0
2019-06-10,1.01,1.06,1.0,1.05,31357,10.1,10.6,10.0,10.5,3135.7,0.0,1.0
2019-06-11,1.01,1.04,1.0,1.04,9720,10.1,10.4,10.0,10.4,972,0.0,1.0
2019-06-12,1.03,1.05,1.01,1.05,11811,10.3,10.5,10.1,10.5,1181.1,0.0,1.0
2019-06-13,1.03,1.05,1.03,1.04,10753,10.3,10.5,10.3,10.4,1075.3,0.0,1.0
2019-06-14,1.05,1.07,1.01,1.04,28995,10.5,10.7,10.1,10.4,2899.5,0.0,1.0
2019-06-17,1.0,1.08,1.0,1.08,9328,10.0,10.8,10.0,10.8,932.8,0.0,1.0
2019-06-18,1.01,1.05,1.0,1.0,17590,10.1,10.5,10.0,10.0,1759,0.0,1.0
2019-06-19,1.01,1.08,1.01,1.0399,8795,10.1,10.8,10.1,10.399,879.5,0.0,1.0
2019-06-20,1.0,1.0648,1.0,1.0,24917,10.0,10.648,10.0,10.0,2491.7,0.0,1.0
2019-06-21,1.0,1.07,1.0,1.03,12791,10.0,10.7,10.0,10.3,1279.1,0.0,1.0
2019-06-24,1.0,1.05,1.0,1.01,7885,10.0,10.5,10.0,10.1,788.5,0.0,1.0
2019-06-25,1.0,1.02,1.0,1.01,9519,10.0,10.2,10.0,10.1,951.9,0.0,1.0
2019-06-26,1.01,1.02,1.0,1.0,21653,10.1,10.2,10.0,10.0,2165.3,0.0,1.0
2019-06-27,1.02,1.02,0.98,1.01,8760,10.2,10.2,9.8,10.1,876,0.0,1.0
2019-06-28,1.09,1.1,1.01,1.05,50398,10.9,11.0,10.1,10.5,5039.8,0.0,1.0
2019-07-01,1.01,1.09,1.01,1.09,11856,10.1,10.9,10.1,10.9,1185.6,0.0,1.0
2019-07-02,1.03,1.04,1.03,1.03,2365,10.3,10.4,10.3,10.3,236.5,0.0,1.0
2019-07-03,1.04,1.05,1.02,1.02,10457,10.4,10.5,10.2,10.2,1045.7,0.0,1.0
2019-07-05,1.05,1.09,1.02,1.06,3777,10.5,10.9,10.2,10.6,377.7,0.0,1.0
2019-07-08,1.02,1.04,1.02,1.04,10649,10.2,10.4,10.2,10.4,1064.9,0.0,1.0
2019-07-09,1.04,1.04,1.02,1.03,5735,10.4,10.4,10.2,10.3,573.5,0.0,1.0
2019-07-10,1.07,1.08,1.03,1.04,14262,10.7,10.8,10.3,10.4,1426.2,0.0,1.0
2019-07-11,1.02,1.08,1.02,1.08,22253,10.2,10.8,10.2,10.8,2225.3,0.0,1.0
2019-07-12,1.05,1.09,1.02,1.02,40821,10.5,10.9,10.2,10.2,4082.1,0.0,1.0
2019-07-15,1.06,1.09,1.05,1.05,7286,10.6,10.9,10.5,10.5,728.6,0.0,1.0
2019-07-16,1.06,1.07,1.06,1.07,1194,10.6,10.7,10.6,10.7,119.4,0.0,1.0
2019-07-17,1.03,1.07,1.03,1.07,12704,10.3,10.7,10.3,10.7,1270.4,0.0,1.0
2019-07-18,1.05,1.07,1.03,1.03,10891,10.5,10.7,10.3,10.3,1089.1,0.0,1.0
2019-07-19,1.05,1.05,1.03,1.0499,9218,10.5,10.5,10.3,10.499,921.8,0.0,1.0
2019-07-22,1.01,1.06,1.01,1.04,4021,10.1,10.6,10.1,10.4,402.1,0.0,1.0
2019-07-23,1.05,1.08,1.02,1.02,29647,10.5,10.8,10.2,10.2,2964.7,0.0,1.0
2019-07-24,1.07,1.09,1.02,1.04,46924,10.7,10.9,10.2,10.4,4692.4,0.0,1.0
2019-07-25,1.06,1.0647,1.0427,1.06,3722,10.6,10.647,10.427,10.6,372.2,0.0,1.0
2019-07-26,1.08,1.09,1.04,1.04,9063,10.8,10.9,10.4,10.4,906.3,0.0,1.0
2019-07-29,1.04,1.07,1.04,1.07,9056,10.4,10.7,10.4,10.7,905.6,0.0,1.0
2019-07-30,1.08,1.09,1.05,1.05,8856,10.8,10.9,10.5,10.5,885.6,0.0,1.0
2019-07-31,1.05,1.1,1.05,1.07,13870,10.5,11.0,10.5,10.7,1387,0.0,1.0
2019-08-01,1.1,1.15,1.06,1.06,10161,11.0,11.5,10.6,10.6,1016.1,0.0,1.0
2019-08-02,1.1,1.12,1.07,1.09,11499,11.0,11.2,10.7,10.9,1149.9,0.0,1.0
2019-08-05,1.11,1.14,1.07,1.09,7908,11.1,11.4,10.7,10.9,790.8,0.0,1.0
2019-08-06,1.15,1.15,1.09,1.12,4300,11.5,11.5,10.9,11.2,430,0.0,1.0
2019-08-07,1.15,1.15,1.09,1.1214,5978,11.5,11.5,10.9,11.214,597.8,0.0,1.0
2019-08-08,1.12,1.17,1.12,1.14,12886,11.2,11.7,11.2,11.4,1288.6,0.0,1.0
2019-08-09,1.01,1.1,0.98,1.1,96340,10.1,11.0,9.8,11.0,9634,0.0,1.0
2019-08-12,1.02,1.02,1.0,1.01,42596,10.2,10.2,10.0,10.1,4259.6,0.0,1.0
2019-08-13,1.03,1.03,0.97,1.01,87760,10.3,10.3,9.7,10.1,8776,0.0,1.0
2019-08-14,1.04,1.05,1.01,1.03,54767,10.4,10.5,10.1,10.3,5476.7,0.0,1.0
2019-08-15,1.06,1.08,1.01,1.04,24857,10.6,10.8,10.1,10.4,2485.7,0.0,1.0
2019-08-16,1.03,1.1,1.02,1.04,49671,10.3,11.0,10.2,10.4,4967.1,0.0,1.0
2019-08-19,1.13,1.16,1.09,1.09,50894,11.3,11.6,10.9,10.9,5089.4,0.0,1.0
2019-08-20,1.1,1.12,1.1,1.12,4073,11.0,11.2,11.0,11.2,407.3,0.0,1.0
2019-08-21,1.14,1.14,1.11,1.12,18137,11.4,11.4,11.1,11.2,1813.7,0.0,1.0
2019-08-22,1.16,1.2,1.09,1.1,19736,11.6,12.0,10.9,11.0,1973.6,0.0,1.0
2019-08-23,1.22,1.25,1.15,1.15,44369,12.2,12.5,11.5,11.5,4436.9,0.0,1.0
2019-08-26,1.23,1.25,1.22,1.23,21600,12.3,12.5,12.2,12.3,2160,0.0,1.0
2019-08-27,1.19,1.25,1.14,1.25,15085,11.9,12.5,11.4,12.5,1508.5,0.0,1.0
2019-08-28,1.19,1.21,1.15,1.2,11098,11.9,12.1,11.5,12.0,1109.8,0.0,1.0
2019-08-29,1.22,1.29,1.2,1.2,117232,12.2,12.9,12.0,12.0,11723.2,0.0,1.0
2019-08-30,1.25,1.28,1.25,1.28,2790,12.5,12.8,12.5,12.8,279,0.0,1.0
2019-09-03,1.26,1.27,1.2,1.26,29040,12.6,12.7,12.0,12.6,2904,0.0,1.0
2019-09-04,1.2,1.25,1.2,1.23,21136,12.0,12.5,12.0,12.3,2113.6,0.0,1.0
2019-09-05,1.28,1.28,1.2,1.2,18075,12.8,12.8,12.0,12.0,1807.5,0.0,1.0
2019-09-06,1.39,1.39,1.24,1.27,40788,13.9,13.9,12.4,12.7,4078.8,0.0,1.0
2019-09-09,1.31,1.4,1.31,1.39,22512,13.1,14.0,13.1,13.9,2251.2,0.0,1.0
2019-09-10,1.33,1.42,1.3,1.33,37380,13.3,14.2,13.0,13.3,3738,0.0,1.0
2019-09-11,1.37,1.37,1.31,1.35,19697,13.7,13.7,13.1,13.5,1969.7,0.0,1.0
2019-09-12,1.42,1.42,1.36,1.36,32580,14.2,14.2,13.6,13.6,3258,0.0,1.0
2019-09-13,1.47,1.47,1.31,1.46,71707,14.7,14.7,13.1,14.6,7170.7,0.0,1.0
2019-09-16,1.46,1.47,1.39,1.47,48425,14.6,14.7,13.9,14.7,4842.5,0.0,1.0
2019-09-17,1.38,1.49,1.38,1.46,46840,13.8,14.9,13.8,14.6,4684,0.0,1.0
2019-09-18,1.4,1.4,1.38,1.39,30782,14.0,14.0,13.8,13.9,3078.2,0.0,1.0
2019-09-19,1.46,1.46,1.34,1.4,25023,14.6,14.6,13.4,14.0,2502.3,0.0,1.0
2019-09-20,1.44,1.4657,1.29,1.46,54504,14.4,14.657,12.9,14.6,5450.4,0.0,1.0
2019-09-23,1.4,1.43,1.38,1.43,18467,14.0,14.3,13.8,14.3,1846.7,0.0,1.0
2019-09-24,1.38,1.46,1.37,1.38,11131,13.8,14.6,13.7,13.8,1113.1,0.0,1.0
2019-09-25,1.35,1.38,1.35,1.38,5641,13.5,13.8,13.5,13.8,564.1,0.0,1.0
2019-09-26,1.38,1.38,1.29,1.36,7642,13.8,13.8,12.9,13.6,764.2,0.0,1.0
2019-09-27,1.3,1.39,1.3,1.33,17582,13.0,13.9,13.0,13.3,1758.2,0.0,1.0
2019-09-30,1.31,1.35,1.28,1.29,6843,13.1,13.5,12.8,12.9,684.3,0.0,1.0
2019-10-01,1.34,1.4,1.25,1.31,21914,13.4,14.0,12.5,13.1,2191.4,0.0,1.0
2019-10-02,1.29,1.38,1.29,1.35,5027,12.9,13.8,12.9,13.5,502.7,0.0,1.0
2019-10-03,1.3,1.36,1.24,1.3,19535,13.0,13.6,12.4,13.0,1953.5,0.0,1.0
2019-10-04,1.28,1.3,1.28,1.3,9379,12.8,13.0,12.8,13.0,937.9,0.0,1.0
2019-10-07,1.2,1.27,1.2,1.27,20241,12.0,12.7,12.0,12.7,2024.1,0.0,1.0
2019-10-08,1.24,1.24,1.2,1.2,5046,12.4,12.4,12.0,12.0,504.6,0.0,1.0
2019-10-09,1.23,1.24,1.23,1.24,2621,12.3,12.4,12.3,12.4,262.1,0.0,1.0
2019-10-10,1.22,1.25,1.22,1.24,2513,12.2,12.5,12.2,12.4,251.3,0.0,1.0
2019-10-11,1.19,1.23,1.15,1.22,23886,11.9,12.3,11.5,12.2,2388.6,0.0,1.0
2019-10-14,1.19,1.2,1.18,1.2,2209,11.9,12.0,11.8,12.0,220.9,0.0,1.0
2019-10-15,1.22,1.25,1.19,1.19,16633,12.2,12.5,11.9,11.9,1663.3,0.0,1.0
2019-10-16,1.2,1.22,1.2,1.22,1255,12.0,12.2,12.0,12.2,125.5,0.0,1.0
2019-10-17,1.1,1.19,1.1,1.19,36043,11.0,11.9,11.0,11.9,3604.3,0.0,1.0
2019-10-18,1.19,1.21,1.11,1.11,50703,11.9,12.1,11.1,11.1,5070.3,0.0,1.0
2019-10-21,1.13,1.2,1.13,1.16,12128,11.3,12.0,11.3,11.6,1212.8,0.0,1.0
2019-10-22,1.16,1.19,1.12,1.14,17283,11.6,11.9,11.2,11.4,1728.3,0.0,1.0
2019-10-23,1.17,1.18,1.11,1.11,3531,11.7,11.8,11.1,11.1,353.1,0.0,1.0
2019-10-24,1.13,1.17,1.13,1.16,10096,11.3,11.7,11.3,11.6,1009.6,0.0,1.0
2019-10-25,1.19,1.2,1.1,1.2,37768,11.9,12.0,11.0,12.0,3776.8,0.0,1.0
2019-10-28,1.18,1.22,1.18,1.19,9434,11.8,12.2,11.8,11.9,943.4,0.0,1.0
2019-10-29,1.18,1.23,1.17,1.17,4099,11.8,12.3,11.7,11.7,409.9,0.0,1.0
2019-10-30,1.19,1.2,1.17,1.2,11782,11.9,12.0,11.7,12.0,1178.2,0.0,1.0
2019-10-31,1.19,1.24,1.15,1.16,18200,11.9,12.4,11.5,11.6,1820,0.0,1.0
2019-11-01,1.19,1.19,1.19,1.19,1699,11.9,11.9,11.9,11.9,169.9,0.0,1.0
2019-11-04,1.17,1.2,1.15,1.2,10296,11.7,12.0,11.5,12.0,1029.6,0.0,1.0
2019-11-05,1.12,1.18,1.12,1.13,12087,11.2,11.8,11.2,11.3,1208.7,0.0,1.0
2019-11-06,1.13,1.14,1.13,1.14,2635,11.3,11.4,11.3,11.4,263.5,0.0,1.0
2019-11-07,1.15,1.26,1.15,1.22,68784,11.5,12.6,11.5,12.2,6878.4,0.0,1.0
2019-11-08,1.18,1.19,1.14,1.18,4794,11.8,11.9,11.4,11.8,479.4,0.0,1.0
2019-11-11,1.24,1.27,1.22,1.27,21514,12.4,12.7,12.2,12.7,2151.4,0.0,1.0
2019-11-12,1.22,1.24,1.2,1.2,16854,12.2,12.4,12.0,12.0,1685.4,0.0,1.0
2019-11-13,1.23,1.26,1.2,1.2,14845,12.3,12.6,12.0,12.0,1484.5,0.0,1.0
2019-11-14,1.24,1.27,1.2,1.2,11593,12.4,12.7,12.0,12.0,1159.3,0.0,1.0
2019-11-15,1.21,1.27,1.21,1.27,16699,12.1,12.7,12.1,12.7,1669.9,0.0,1.0
2019-11-18,1.32,1.34,1.27,1.31,98181,13.2,13.4,12.7,13.1,9818.1,0.0,1.0
2019-11-19,1.36,1.55,1.22,1.54,90632,13.6,15.5,12.2,15.4,9063.2,0.0,1.0
2019-11-20,1.33,1.43,1.33,1.39,54615,13.3,14.3,13.3,13.9,5461.5,0.0,1.0
2019-11-21,1.32,1.39,1.32,1.36,8396,13.2,13.9,13.2,13.6,839.6,0.0,1.0
2019-11-22,1.22,1.35,1.2,1.3,29528,12.2,13.5,12.0,13.0,2952.8,0.0,1.0
2019-11-25,1.24,1.26,1.22,1.23,15816,12.4,12.6,12.2,12.3,1581.6,0.0,1.0
2019-11-26,1.22,1.27,1.22,1.23,18434,12.2,12.7,12.2,12.3,1843.4,0.0,1.0
2019-11-27,1.21,1.24,1.21,1.21,19502,12.1,12.4,12.1,12.1,1950.2,0.0,1.0
2019-11-29,1.26,1.29,1.21,1.21,6015,12.6,12.9,12.1,12.1,601.5,0.0,1.0
2019-12-02,1.34,1.34,1.22,1.3,52142,13.4,13.4,12.2,13.0,5214.2,0.0,1.0
2019-12-03,1.3,1.35,1.27,1.3,27207,13.0,13.5,12.7,13.0,2720.7,0.0,1.0
2019-12-04,1.27,1.31,1.26,1.3,30164,12.7,13.1,12.6,13.0,3016.4,0.0,1.0
2019-12-05,1.47,1.6,1.34,1.39,317633,14.7,16.0,13.4,13.9,31763.3,0.0,1.0
2019-12-06,1.51,1.61,1.49,1.51,129716,15.1,16.1,14.9,15.1,12971.6,0.0,1.0
2019-12-09,1.65,1.7,1.55,1.64,150409,16.5,17.0,15.5,16.4,15040.9,0.0,1.0
2019-12-10,1.63,1.7,1.61,1.7,71156,16.3,17.0,16.1,17.0,7115.6,0.0,1.0
2019-12-11,1.81,1.84,1.64,1.68,212428,18.1,18.4,16.4,16.8,21242.8,0.0,1.0
2019-12-12,1.82,1.88,1.72,1.81,118118,18.2,18.8,17.2,18.1,11811.8,0.0,1.0
2019-12-13,1.81,1.82,1.74,1.82,80387,18.1,18.2,17.4,18.2,8038.7,0.0,1.0
2019-12-16,1.68,1.81,1.65,1.76,94218,16.8,18.1,16.5,17.6,9421.8,0.0,1.0
2019-12-17,1.63,1.74,1.6,1.65,91205,16.3,17.4,16.0,16.5,9120.5,0.0,1.0
2019-12-18,1.68,1.68,1.59,1.59,34900,16.8,16.8,15.9,15.9,3490,0.0,1.0
2019-12-19,1.67,1.68,1.65,1.68,15257,16.7,16.8,16.5,16.8,1525.7,0.0,1.0
2019-12-20,1.73,1.88,1.65,1.65,168962,17.3,18.8,16.5,16.5,16896.2,0.0,1.0
2019-12-23,1.71,1.79,1.65,1.73,68072,17.1,17.9,16.5,17.3,6807.2,0.0,1.0
2019-12-24,1.7,1.75,1.7,1.71,31161,17.0,17.5,17.0,17.1,3116.1,0.0,1.0
2019-12-26,1.73,1.75,1.67,1.75,23878,17.3,17.5,16.7,17.5,2387.8,0.0,1.0
2019-12-27,1.84,1.89,1.73,1.73,149979,18.4,18.9,17.3,17.3,14997.9,0.0,1.0
2019-12-30,2.33,2.33,1.92,1.92,522535,23.3,23.3,19.2,19.2,52253.5,0.0,1.0
2019-12-31,2.3,2.62,2.28,2.44,432703,23.0,26.2,22.8,24.4,43270.3,0.0,1.0
2020-01-02,2.35,2.64,2.32,2.45,401726,23.5,26.4,23.2,24.5,40172.6,0.0,1.0
2020-01-03,2.36,2.54,2.32,2.35,340385,23.6,25.4,23.2,23.5,34038.5,0.0,1.0
2020-01-06,2.38,2.57,2.35,2.53,399128,23.8,25.7,23.5,25.3,39912.8,0.0,1.0
2020-01-07,2.75,3.36,2.35,2.48,2366685,27.5,33.6,23.5,24.8,236668.5,0.0,1.0
2020-01-08,2.66,3.0,2.51,2.95,1159709,26.6,30.0,25.1,29.5,115970.9,0.0,1.0
2020-01-09,2.75,2.8,2.56,2.66,427083,27.5,28.0,25.6,26.6,42708.3,0.0,1.0
2020-01-10,2.8,2.86,2.7,2.8,314873,28.0,28.6,27.0,28.0,31487.3,0.0,1.0
2020-01-13,2.84,2.9,2.75,2.9,382110,28.4,29.0,27.5,29.0,38211,0.0,1.0
2020-01-14,2.69,3.01,2.5,2.95,830824,26.9,30.1,25.0,29.5,83082.4,0.0,1.0
2020-01-15,2.71,2.71,2.62,2.69,196689,27.1,27.1,26.2,26.9,19668.9,0.0,1.0
2020-01-16,2.52,2.64,2.28,2.64,909268,25.2,26.4,22.8,26.4,90926.8,0.0,1.0
2020-01-17,2.15,2.5,2.13,2.5,547005,21.5,25.0,21.3,25.0,54700.5,0.0,1.0
2020-01-21,1.84,2.1,1.8,2.1,943756,18.4,21.0,18.0,21.0,94375.6,0.0,1.0
2020-01-22,1.79,1.86,1.73,1.74,171086,17.9,18.6,17.3,17.4,17108.6,0.0,1.0
2020-01-23,1.71,1.8,1.7,1.73,135546,17.1,18.0,17.0,17.3,13554.6,0.0,1.0
2020-01-24,1.85,1.98,1.73,1.74,333665,18.5,19.8,17.3,17.4,33366.5,0.0,1.0
2020-01-27,1.69,1.83,1.6,1.75,313600,16.9,18.3,16.0,17.5,31360,0.0,1.0
2020-01-28,1.62,1.67,1.6,1.67,187693,16.2,16.7,16.0,16.7,18769.3,0.0,1.0
2020-01-29,1.6,1.64,1.55,1.6,208421,16.0,16.4,15.5,16.0,20842.1,0.0,1.0
2020-01-30,1.58,1.65,1.56,1.59,152173,15.8,16.5,15.6,15.9,15217.3,0.0,1.0
2020-01-31,1.59,1.62,1.58,1.6,139928,15.9,16.2,15.8,16.0,13992.8,0.0,1.0
2020-02-03,1.57,1.63,1.56,1.59,145105,15.7,16.3,15.6,15.9,14510.5,0.0,1.0
2020-02-04,1.57,1.6,1.55,1.55,117342,15.7,16.0,15.5,15.5,11734.2,0.0,1.0
2020-02-05,1.52,1.6,1.52,1.54,190340,15.2,16.0,15.2,15.4,19034,0.0,1.0
2020-02-06,1.52,1.6,1.51,1.56,121483,15.2,16.0,15.1,15.6,12148.3,0.0,1.0
2020-02-07,1.57,1.6101,1.5,1.51,201452,15.7,16.101,15.0,15.1,20145.2,0.0,1.0
2020-02-10,1.53,1.58,1.5,1.57,134971,15.3,15.8,15.0,15.7,13497.1,0.0,1.0
2020-02-11,1.56,1.61,1.53,1.53,104137,15.6,16.1,15.3,15.3,10413.7,0.0,1.0
2020-02-12,1.58,1.6,1.56,1.59,128868,15.8,16.0,15.6,15.9,12886.8,0.0,1.0
2020-02-13,1.54,1.58,1.51,1.58,50247,15.4,15.8,15.1,15.8,5024.7,0.0,1.0
2020-02-14,1.58,1.59,1.54,1.55,59560,15.8,15.9,15.4,15.5,5956,0.0,1.0
2020-02-18,1.6,1.64,1.54,1.61,185964,16.0,16.4,15.4,16.1,18596.4,0.0,1.0
2020-02-19,1.58,1.61,1.58,1.6,85265,15.8,16.1,15.8,16.0,8526.5,0.0,1.0
2020-02-20,1.49,1.61,1.43,1.6,241042,14.9,16.1,14.3,16.0,24104.2,0.0,1.0
2020-02-21,1.42,1.49,1.42,1.49,84239,14.2,14.9,14.2,14.9,8423.9,0.0,1.0
2020-02-24,1.42,1.46,1.37,1.45,61376,14.2,14.6,13.7,14.5,6137.6,0.0,1.0
2020-02-25,1.35,1.47,1.28,1.42,87652,13.5,14.7,12.8,14.2,8765.2,0.0,1.0
2020-02-26,1.35,1.4,1.28,1.29,118198,13.5,14.0,12.8,12.9,11819.8,0.0,1.0
2020-02-27,1.29,1.33,1.2,1.33,96711,12.9,13.3,12.0,13.3,9671.1,0.0,1.0
2020-02-28,1.23,1.3,1.12,1.13,114204,12.3,13.0,11.2,11.3,11420.4,0.0,1.0
2020-03-02,1.32,1.34,1.26,1.26,56684,13.2,13.4,12.6,12.6,5668.4,0.0,1.0
2020-03-03,1.33,1.33,1.29,1.33,22004,13.3,13.3,12.9,13.3,2200.4,0.0,1.0
2020-03-04,1.37,1.44,1.36,1.41,299308,13.7,14.4,13.6,14.1,29930.8,0.0,1.0
2020-03-05,1.24,1.35,1.22,1.35,105721,12.4,13.5,12.2,13.5,10572.1,0.0,1.0
2020-03-06,1.18,1.24,1.17,1.23,62982,11.8,12.4,11.7,12.3,6298.2,0.0,1.0
2020-03-09,1.09,1.16,1.04,1.14,235121,10.9,11.6,10.4,11.4,23512.1,0.0,1.0
2020-03-10,1.16,1.17,1.12,1.13,63909,11.6,11.7,11.2,11.3,6390.9,0.0,1.0
2020-03-11,1.06,1.17,1.04,1.14,70861,10.6,11.7,10.4,11.4,7086.1,0.0,1.0
2020-03-12,1.01,1.11,0.98,0.98,169424,10.1,11.1,9.8,9.8,16942.4,0.0,1.0
2020-03-13,1.01,1.07,0.98,1.07,90247,10.1,10.7,9.8,10.7,9024.7,0.0,1.0
2020-03-16,0.9,1.03,0.89,1.0,149099,9.0,10.3,8.9,10.0,14909.9,0.0,1.0
2020-03-17,0.81,0.9,0.8,0.89,186351,8.1,9.0,8.0,8.9,18635.1,0.0,1.0
2020-03-18,0.7,0.8,0.7,0.76,127406,7.0,8.0,7.0,7.6,12740.6,0.0,1.0
2020-03-19,0.74,0.76,0.65,0.67,75758,7.4,7.6,6.5,6.7,7575.8,0.0,1.0
2020-03-20,0.7,0.77,0.69,0.76,98192,7.0,7.7,6.9,7.6,9819.2,0.0,1.0
2020-03-23,0.63,0.72,0.6,0.7,81128,6.3,7.2,6.0,7.0,8112.8,0.0,1.0
2020-03-24,0.81,0.81,0.67,0.67,262079,8.1,8.1,6.7,6.7,26207.9,0.0,1.0
2020-03-25,1.04,1.25,0.9,0.9,524650,10.4,12.5,9.0,9.0,52465,0.0,1.0
2020-03-26,1.07,1.13,1.0,1.1,107819,10.7,11.3,10.0,11.0,10781.9,0.0,1.0
2020-03-27,1.04,1.1,0.95,1.1,59523,10.4,11.0,9.5,11.0,5952.3,0.0,1.0
2020-03-30,1.02,1.04,0.95,1.0,98794,10.2,10.4,9.5,10.0,9879.4,0.0,1.0
2020-03-31,1.06,1.1,0.98,1.05,164781,10.6,11.0,9.8,10.5,16478.1,0.0,1.0
2020-04-01,0.97,1.04,0.95,1.04,52141,9.7,10.4,9.5,10.4,5214.1,0.0,1.0
2020-04-02,0.98,0.99,0.98,0.98,16148,9.8,9.9,9.8,9.8,1614.8,0.0,1.0
2020-04-03,0.98,0.99,0.95,0.98,15426,9.8,9.9,9.5,9.8,1542.6,0.0,1.0
2020-04-06,1.02,1.03,0.96,0.99,29691,10.2,10.3,9.6,9.9,2969.1,0.0,1.0
2020-04-07,1.09,1.09,1.03,1.08,73010,10.9,10.9,10.3,10.8,7301,0.0,1.0
2020-04-08,1.04,1.1,1.03,1.1,26165,10.4,11.0,10.3,11.0,2616.5,0.0,1.0
2020-04-09,1.07,1.08,1.04,1.08,57617,10.7,10.8,10.4,10.8,5761.7,0.0,1.0
2020-04-13,1.16,1.17,1.1,1.11,36263,11.6,11.7,11.0,11.1,3626.3,0.0,1.0
2020-04-14,1.25,1.25,1.17,1.19,53491,12.5,12.5,11.7,11.9,5349.1,0.0,1.0
2020-04-15,1.3,1.3,1.19,1.24,48811,13.0,13.0,11.9,12.4,4881.1,0.0,1.0
2020-04-16,1.17,1.3,1.15,1.3,33929,11.7,13.0,11.5,13.0,3392.9,0.0,1.0
2020-04-17,1.22,1.23,1.18,1.23,43388,12.2,12.3,11.8,12.3,4338.8,0.0,1.0
2020-04-20,1.22,1.32,1.2,1.32,29645,12.2,13.2,12.0,13.2,2964.5,0.0,1.0
2020-04-21,1.17,1.25,1.16,1.25,40563,11.7,12.5,11.6,12.5,4056.3,0.0,1.0
2020-04-22,1.19,1.2,1.16,1.18,15257,11.9,12.0,11.6,11.8,1525.7,0.0,1.0
2020-04-23,1.18,1.21,1.18,1.21,18870,11.8,12.1,11.8,12.1,1887,0.0,1.0
2020-04-24,1.19,1.29,1.16,1.29,27540,11.9,12.9,11.6,12.9,2754,0.0,1.0
2020-04-27,1.17,1.21,1.15,1.16,35585,11.7,12.1,11.5,11.6,3558.5,0.0,1.0
2020-04-28,1.11,1.17,1.08,1.13,67464,11.1,11.7,10.8,11.3,6746.4,0.0,1.0
2020-04-29,1.16,1.16,1.11,1.11,34859,11.6,11.6,11.1,11.1,3485.9,0.0,1.0
2020-04-30,1.18,1.19,1.15,1.17,15447,11.8,11.9,11.5,11.7,1544.7,0.0,1.0
2020-05-01,1.17,1.23,1.16,1.23,31185,11.7,12.3,11.6,12.3,3118.5,0.0,1.0
2020-05-04,1.1,1.13,0.97,0.97,29608,11.0,11.3,9.7,9.7,2960.8,0.0,1.0
2020-05-05,1.11,1.17,1.1,1.17,28721,11.1,11.7,11.0,11.7,2872.1,0.0,1.0
2020-05-06,1.09,1.15,1.05,1.15,30886,10.9,11.5,10.5,11.5,3088.6,0.0,1.0
2020-05-07,1.06,1.1,1.0,1.1,67553,10.6,11.0,10.0,11.0,6755.3,0.0,1.0
2020-05-08,1.04,1.06,1.01,1.03,31308,10.4,10.6,10.1,10.3,3130.8,0.0,1.0
2020-05-11,1.08,1.1,1.04,1.05,46880,10.8,11.0,10.4,10.5,4688,0.0,1.0
2020-05-12,1.06,1.08,1.05,1.08,18992,10.6,10.8,10.5,10.8,1899.2,0.0,1.0
2020-05-13,1.05,1.08,1.04,1.08,37569,10.5,10.8,10.4,10.8,3756.9,0.0,1.0
2020-05-14,1.06,1.06,1.02,1.02,17878,10.6,10.6,10.2,10.2,1787.8,0.0,1.0
2020-05-15,1.05,1.08,1.02,1.08,49624,10.5,10.8,10.2,10.8,4962.4,0.0,1.0
2020-05-18,1.04,1.04,1.0,1.02,105219,10.4,10.4,10.0,10.2,10521.9,0.0,1.0
2020-05-19,1.01,1.05,0.99,1.05,83607,10.1,10.5,9.9,10.5,8360.7,0.0,1.0
2020-05-20,1.01,1.01,0.9,0.9,58029,10.1,10.1,9.0,9.0,5802.9,0.0,1.0
2020-05-21,0.97,1.04,0.96,1.04,47227,9.7,10.4,9.6,10.4,4722.7,0.0,1.0
2020-05-22,0.95,1.0,0.91,1.0,68717,9.5,10.0,9.1,10.0,6871.7,0.0,1.0
2020-05-26,1.01,1.01,0.93,0.93,112394,10.1,10.1,9.3,9.3,11239.4,0.0,1.0
2020-05-27,0.98,1.01,0.98,1.01,72992,9.8,10.1,9.8,10.1,7299.2,0.0,1.0
2020-05-28,1.0,1.01,0.98,0.98,58450,10.0,10.1,9.8,9.8,5845,0.0,1.0
2020-05-29,1.04,1.04,0.96,0.96,80792,10.4,10.4,9.6,9.6,8079.2,0.0,1.0
2020-06-01,1.14,1.15,1.01,1.05,140653,11.4,11.5,10.1,10.5,14065.3,0.0,1.0
2020-06-02,1.19,1.2,1.12,1.13,77289,11.9,12.0,11.2,11.3,7728.9,0.0,1.0
2020-06-03,1.15,1.2,1.09,1.18,64363,11.5,12.0,10.9,11.8,6436.3,0.0,1.0
2020-06-04,1.19,1.19,1.14,1.16,98970,11.9,11.9,11.4,11.6,9897,0.0,1.0
2020-06-05,1.21,1.25,1.19,1.22,93126,12.1,12.5,11.9,12.2,9312.6,0.0,1.0
2020-06-08,1.23,1.25,1.2,1.25,123796,12.3,12.5,12.0,12.5,12379.6,0.0,1.0
2020-06-09,1.25,1.29,1.23,1.26,76179,12.5,12.9,12.3,12.6,7617.9,0.0,1.0
2020-06-10,1.23,1.29,1.18,1.29,129408,12.3,12.9,11.8,12.9,12940.8,0.0,1.0
2020-06-11,1.15,1.21,1.15,1.18,67409,11.5,12.1,11.5,11.8,6740.9,0.0,1.0
2020-06-12,1.17,1.2,1.15,1.2,61623,11.7,12.0,11.5,12.0,6162.3,0.0,1.0
2020-06-15,1.2,1.21,1.16,1.17,38971,12.0,12.1,11.6,11.7,3897.1,0.0,1.0
2020-06-16,1.21,1.23,1.2,1.21,48317,12.1,12.3,12.0,12.1,4831.7,0.0,1.0
2020-06-17,1.17,1.21,1.16,1.2,30327,11.7,12.1,11.6,12.0,3032.7,0.0,1.0
2020-06-18,1.17,1.23,1.16,1.16,42270,11.7,12.3,11.6,11.6,4227,0.0,1.0
2020-06-19,1.16,1.21,1.16,1.17,75185,11.6,12.1,11.6,11.7,7518.5,0.0,1.0
2020-06-22,1.17,1.21,1.15,1.15,41889,11.7,12.1,11.5,11.5,4188.9,0.0,1.0
2020-06-23,1.13,1.22,1.12,1.15,66502,11.3,12.2,11.2,11.5,6650.2,0.0,1.0
2020-06-24,1.1,1.13,1.08,1.12,45169,11.0,11.3,10.8,11.2,4516.9,0.0,1.0
2020-06-25,1.09,1.11,1.08,1.1,18695,10.9,11.1,10.8,11.0,1869.5,0.0,1.0
2020-06-26,1.22,1.22,1.05,1.11,142090,12.2,12.2,10.5,11.1,14209,0.0,1.0
2020-06-29,1.15,1.28,1.14,1.28,49119,11.5,12.8,11.4,12.8,4911.9,0.0,1.0
2020-06-30,1.19,1.2,1.15,1.18,39816,11.9,12.0,11.5,11.8,3981.6,0.0,1.0
2020-07-01,1.24,1.3,1.13,1.17,521944,12.4,13.0,11.3,11.7,52194.4,0.0,1.0
2020-07-02,1.38,1.42,1.22,1.26,385830,13.8,14.2,12.2,12.6,38583,0.0,1.0
2020-07-06,1.41,1.49,1.4,1.44,163897,14.1,14.9,14.0,14.4,16389.7,0.0,1.0
2020-07-07,1.42,1.49,1.39,1.41,77772,14.2,14.9,13.9,14.1,7777.2,0.0,1.0
2020-07-08,1.33,1.41,1.21,1.4,354676,13.3,14.1,12.1,14.0,35467.6,0.0,1.0
2020-07-09,1.4,1.42,1.27,1.3,67341,14.0,14.2,12.7,13.0,6734.1,0.0,1.0
2020-07-10,1.31,1.4,1.26,1.4,67814,13.1,14.0,12.6,14.0,6781.4,0.0,1.0
2020-07-13,1.25,1.33,1.25,1.33,47174,12.5,13.3,12.5,13.3,4717.4,0.0,1.0
2020-07-14,1.15,1.24,1.14,1.24,81048,11.5,12.4,11.4,12.4,8104.8,0.0,1.0
2020-07-15,1.28,1.28,1.16,1.16,90151,12.8,12.8,11.6,11.6,9015.1,0.0,1.0
2020-07-16,1.28,1.3,1.25,1.29,23230,12.8,13.0,12.5,12.9,2323,0.0,1.0
2020-07-17,1.23,1.31,1.21,1.27,28986,12.3,13.1,12.1,12.7,2898.6,0.0,1.0
2020-07-20,1.19,1.26,1.16,1.23,50449,11.9,12.6,11.6,12.3,5044.9,0.0,1.0
2020-07-21,1.19,1.21,1.19,1.2,18402,11.9,12.1,11.9,12.0,1840.2,0.0,1.0
2020-07-22,1.24,1.25,1.2,1.2,43881,12.4,12.5,12.0,12.0,4388.1,0.0,1.0
2020-07-23,1.22,1.245,1.18,1.24,24681,12.2,12.45,11.8,12.4,2468.1,0.0,1.0
2020-07-24,1.21,1.23,1.19,1.22,51764,12.1,12.3,11.9,12.2,5176.4,0.0,1.0
2020-07-27,1.22,1.24,1.12,1.12,42537,12.2,12.4,11.2,11.2,4253.7,0.0,1.0
2020-07-28,1.19,1.215,1.18,1.2,11606,11.9,12.15,11.8,12.0,1160.6,0.0,1.0
2020-07-29,1.19,1.2,1.18,1.18,13336,11.9,12.0,11.8,11.8,1333.6,0.0,1.0
2020-07-30,1.16,1.19,1.15,1.18,43524,11.6,11.9,11.5,11.8,4352.4,0.0,1.0
2020-07-31,1.18,1.21,1.18,1.18,38617,11.8,12.1,11.8,11.8,3861.7,0.0,1.0
2020-08-03,1.3,1.4,1.23,1.28,134313,13.0,14.0,12.3,12.8,13431.3,0.0,1.0
2020-08-04,1.32,1.3399,1.19,1.19,76342,13.2,13.399,11.9,11.9,7634.2,0.0,1.0
2020-08-05,1.36,1.39,1.33,1.39,89397,13.6,13.9,13.3,13.9,8939.7,0.0,1.0
2020-08-06,1.33,1.3999,1.33,1.38,68670,13.3,13.999,13.3,13.8,6867,0.0,1.0
2020-08-07,1.27,1.34,1.25,1.33,82213,12.7,13.4,12.5,13.3,8221.3,0.0,1.0
2020-08-10,1.25,1.27,1.2,1.24,67599,12.5,12.7,12.0,12.4,6759.9,0.0,1.0
2020-08-11,1.25,1.38,1.23,1.23,121804,12.5,13.8,12.3,12.3,12180.4,0.0,1.0
2020-08-12,1.26,1.32,1.25,1.27,18282,12.6,13.2,12.5,12.7,1828.2,0.0,1.0
2020-08-13,1.26,1.28,1.24,1.25,36921,12.6,12.8,12.4,12.5,3692.1,0.0,1.0
2020-08-14,1.33,1.33,1.275,1.29,58664,13.3,13.3,12.75,12.9,5866.4,0.0,1.0
2020-08-17,1.36,1.41,1.32,1.4,118722,13.6,14.1,13.2,14.0,11872.2,0.0,1.0
2020-08-18,1.25,1.32,1.25,1.32,71815,12.5,13.2,12.5,13.2,7181.5,0.0,1.0
2020-08-19,1.26,1.305,1.25,1.3,39709,12.6,13.05,12.5,13.0,3970.9,0.0,1.0
2020-08-20,1.28,1.3,1.25,1.25,20714,12.8,13.0,12.5,12.5,2071.4,0.0,1.0
2020-08-21,1.23,1.27,1.22,1.26,36946,12.3,12.7,12.2,12.6,3694.6,0.0,1.0
2020-08-24,1.21,1.23,1.21,1.22,19223,12.1,12.3,12.1,12.2,1922.3,0.0,1.0
2020-08-25,1.22,1.22,1.21,1.21,19414,12.2,12.2,12.1,12.1,1941.4,0.0,1.0
2020-08-26,1.205,1.2299,1.2,1.21,32862,12.05,12.299,12.0,12.1,3286.2,0.0,1.0
2020-08-27,1.15,1.19,1.15,1.15,53604,11.5,11.9,11.5,11.5,5360.4,0.0,1.0
2020-08-28,1.12,1.17,1.1,1.15,38437,11.2,11.7,11.0,11.5,3843.7,0.0,1.0
2020-08-31,1.1,1.109,1.06,1.07,59053,11.0,11.09,10.6,10.7,5905.3,0.0,1.0
2020-09-01,1.163,1.163,1.09,1.09,62049,11.63,11.63,10.9,10.9,6204.9,0.0,1.0
2020-09-02,1.14,1.2,1.13,1.2,23058,11.4,12.0,11.3,12.0,2305.8,0.0,1.0
2020-09-03,1.12,1.16,1.095,1.16,29806,11.2,11.6,10.95,11.6,2980.6,0.0,1.0
2020-09-04,1.1,1.13,1.0653,1.11,42883,11.0,11.3,10.653,11.1,4288.3,0.0,1.0
2020-09-08,1.1,1.11,1.0603,1.075,9614,11.0,11.1,10.603,10.75,961.4,0.0,1.0
2020-09-09,1.11,1.13,1.11,1.12,16756,11.1,11.3,11.1,11.2,1675.6,0.0,1.0
2020-09-10,1.1,1.1319,1.1,1.1,15117,11.0,11.319,11.0,11.0,1511.7,0.0,1.0
2020-09-11,1.1,1.11,1.1,1.1055,16533,11.0,11.1,11.0,11.055,1653.3,0.0,1.0
2020-09-14,1.105,1.15,1.1,1.1,8334,11.05,11.5,11.0,11.0,833.4,0.0,1.0
2020-09-15,1.11,1.1399,1.1,1.1,21791,11.1,11.399,11.0,11.0,2179.1,0.0,1.0
2020-09-16,1.11,1.1293,1.11,1.1167,12644,11.1,11.293,11.1,11.167,1264.4,0.0,1.0
2020-09-17,1.08,1.12,1.07,1.11,38758,10.8,11.2,10.7,11.1,3875.8,0.0,1.0
2020-09-18,1.11,1.11,1.05,1.09,21547,11.1,11.1,10.5,10.9,2154.7,0.0,1.0
2020-09-21,1.06,1.14,1.06,1.14,18690,10.6,11.4,10.6,11.4,1869,0.0,1.0
2020-09-22,1.12,1.12,1.06,1.07,10800,11.2,11.2,10.6,10.7,1080,0.0,1.0
2020-09-23,1.09,1.13,1.08,1.08,20221,10.9,11.3,10.8,10.8,2022.1,0.0,1.0
2020-09-24,1.12,1.15,1.0706,1.08,24691,11.2,11.5,10.706,10.8,2469.1,0.0,1.0
2020-09-25,1.1,1.14,1.0675,1.14,40143,11.0,11.4,10.675,11.4,4014.3,0.0,1.0
2020-09-28,1.15,1.19,1.1,1.1,22478,11.5,11.9,11.0,11.0,2247.8,0.0,1.0
2020-09-29,1.26,1.27,1.16,1.16,94589,12.6,12.7,11.6,11.6,9458.9,0.0,1.0
2020-09-30,1.22,1.49,1.21,1.27,374423,12.2,14.9,12.1,12.7,37442.3,0.0,1.0
2020-10-01,1.13,1.24,1.1,1.19,114506,11.3,12.4,11.0,11.9,11450.6,0.0,1.0
2020-10-02,1.13,1.13,1.1,1.1,35140,11.3,11.3,11.0,11.0,3514,0.0,1.0
2020-10-05,1.14,1.19,1.12,1.1299,36366,11.4,11.9,11.2,11.299,3636.6,0.0,1.0
2020-10-06,1.13,1.19,1.105,1.14,60164,11.3,11.9,11.05,11.4,6016.4,0.0,1.0
2020-10-07,1.15,1.15,1.1,1.15,20561,11.5,11.5,11.0,11.5,2056.1,0.0,1.0
2020-10-08,1.14,1.15,1.12,1.15,17492,11.4,11.5,11.2,11.5,1749.2,0.0,1.0
2020-10-09,1.09,1.15,1.09,1.12,102141,10.9,11.5,10.9,11.2,10214.1,0.0,1.0
2020-10-12,1.09,1.13,1.08,1.09,46480,10.9,11.3,10.8,10.9,4648,0.0,1.0
2020-10-13,1.07,1.1099,1.05,1.09,197119,10.7,11.099,10.5,10.9,19711.9,0.0,1.0
2020-10-14,1.12,1.12,1.06,1.08,71716,11.2,11.2,10.6,10.8,7171.6,0.0,1.0
2020-10-15,1.0824,1.13,1.08,1.12,43222,10.824,11.3,10.8,11.2,4322.2,0.0,1.0
2020-10-16,1.07,1.1,1.07,1.1,45077,10.7,11.0,10.7,11.0,4507.7,0.0,1.0
2020-10-19,1.07,1.09,1.06,1.08,18450,10.7,10.9,10.6,10.8,1845,0.0,1.0
2020-10-20,1.07,1.08,1.04,1.07,48919,10.7,10.8,10.4,10.7,4891.9,0.0,1.0
2020-10-21,1.07,1.1499,1.05,1.06,208940,10.7,11.499,10.5,10.6,20894,0.0,1.0
2020-10-22,1.03,1.0724,1.03,1.07,79945,10.3,10.724,10.3,10.7,7994.5,0.0,1.0
2020-10-23,1.0392,1.05,1.02,1.03,54819,10.392,10.5,10.2,10.3,5481.9,0.0,1.0
2020-10-26,0.9901,1.03,0.99,1.03,90462,9.901,10.3,9.9,10.3,9046.2,0.0,1.0
2020-10-27,0.9954,1.015,0.9856,0.9986,62540,9.954,10.15,9.856,9.986,6254,0.0,1.0
2020-10-28,0.9637,1.0,0.96,0.9801,49163,9.637,10.0,9.6,9.801,4916.3,0.0,1.0
2020-10-29,1.0327,1.04,0.9386,0.9637,1874746,10.327,10.4,9.386,9.637,187474.6,0.0,1.0
2020-10-30,1.32,1.53,1.14,1.37,17162710,13.2,15.3,11.4,13.7,1716271,0.0,1.0
2020-11-02,1.3,1.3,1.16,1.17,1042137,13.0,13.0,11.6,11.7,104213.7,0.0,1.0
2020-11-03,1.075,1.21,1.06,1.18,371920,10.75,12.1,10.6,11.8,37192,0.0,1.0
2020-11-04,1.0709,1.1,1.05,1.09,200282,10.709,11.0,10.5,10.9,20028.2,0.0,1.0
2020-11-05,1.105,1.17,1.08,1.17,311593,11.05,11.7,10.8,11.7,31159.3,0.0,1.0
2020-11-06,1.1186,1.12,1.01,1.08,450582,11.186,11.2,10.1,10.8,45058.2,0.0,1.0
2020-11-09,1.14,1.18,1.11,1.17,156826,11.4,11.8,11.1,11.7,15682.6,0.0,1.0
2020-11-10,1.13,1.19,1.11,1.14,113932,11.3,11.9,11.1,11.4,11393.2,0.0,1.0
2020-11-11,1.14,1.28,1.12,1.28,83778,11.4,12.8,11.2,12.8,8377.8,0.0,1.0
2020-11-12,1.11,1.17,1.11,1.13,64224,11.1,11.7,11.1,11.3,6422.4,0.0,1.0
2020-11-13,1.14,1.18,1.1,1.125,135648,11.4,11.8,11.0,11.25,13564.8,0.0,1.0
2020-11-16,1.16,1.2,1.13,1.13,75138,11.6,12.0,11.3,11.3,7513.8,0.0,1.0
2020-11-17,1.16,1.17,1.13,1.13,89463,11.6,11.7,11.3,11.3,8946.3,0.0,1.0
2020-11-18,1.21,1.21,1.15,1.15,109790,12.1,12.1,11.5,11.5,10979,0.0,1.0
2020-11-19,1.22,1.24,1.17,1.24,75978,12.2,12.4,11.7,12.4,7597.8,0.0,1.0
2020-11-20,1.16,1.22,1.15,1.21,72446,11.6,12.2,11.5,12.1,7244.6,0.0,1.0
2020-11-23,1.33,1.42,1.15,1.15,1036812,13.3,14.2,11.5,11.5,103681.2,0.0,1.0
2020-11-24,1.269,1.315,1.2,1.3,331080,12.69,13.15,12.0,13.0,33108,0.0,1.0
2020-11-25,1.26,1.29,1.2,1.29,157307,12.6,12.9,12.0,12.9,15730.7,0.0,1.0
2020-11-27,1.27,1.28,1.22,1.22,50085,12.7,12.8,12.2,12.2,5008.5,0.0,1.0
2020-11-30,1.33,1.58,1.26,1.27,1415458,13.3,15.8,12.6,12.7,141545.8,0.0,1.0
2020-12-01,1.31,1.41,1.25,1.41,204836,13.1,14.1,12.5,14.1,20483.6,0.0,1.0
2020-12-02,1.3,1.3591,1.27,1.28,291033,13.0,13.591,12.7,12.8,29103.3,0.0,1.0
2020-12-03,1.3,1.3689,1.29,1.32,236786,13.0,13.689,12.9,13.2,23678.6,0.0,1.0
2020-12-04,1.35,1.4,1.23,1.3,411192,13.5,14.0,12.3,13.0,41119.2,0.0,1.0
2020-12-07,1.34,1.39,1.32,1.33,301090,13.4,13.9,13.2,13.3,30109,0.0,1.0
2020-12-08,1.3,1.37,1.2663,1.36,111897,13.0,13.7,12.663,13.6,11189.7,0.0,1.0
2020-12-09,1.24,1.3035,1.211,1.28,244866,12.4,13.035,12.11,12.8,24486.6,0.0,1.0
2020-12-10,1.24,1.25,1.2,1.22,105552,12.4,12.5,12.0,12.2,10555.2,0.0,1.0
2020-12-11,1.23,1.28,1.21,1.26,63067,12.3,12.8,12.1,12.6,6306.7,0.0,1.0
2020-12-14,1.2,1.23,1.18,1.23,123523,12.0,12.3,11.8,12.3,12352.3,0.0,1.0
2020-12-15,1.2,1.24,1.19,1.23,81961,12.0,12.4,11.9,12.3,8196.1,0.0,1.0
2020-12-16,1.19,1.23,1.19,1.22,98098,11.9,12.3,11.9,12.2,9809.8,0.0,1.0
2020-12-17,1.19,1.21,1.18,1.19,180976,11.9,12.1,11.8,11.9,18097.6,0.0,1.0
2020-12-18,1.16,1.25,1.16,1.25,137807,11.6,12.5,11.6,12.5,13780.7,0.0,1.0
2020-12-21,1.16,1.2,1.16,1.17,86041,11.6,12.0,11.6,11.7,8604.1,0.0,1.0
2020-12-22,1.16,1.19,1.16,1.18,36951,11.6,11.9,11.6,11.8,3695.1,0.0,1.0
2020-12-23,1.18,1.2,1.17,1.19,87587,11.8,12.0,11.7,11.9,8758.7,0.0,1.0
2020-12-24,1.1901,1.2,1.19,1.2,31901,11.901,12.0,11.9,12.0,3190.1,0.0,1.0
2020-12-28,1.24,1.35,1.19,1.2,681375,12.4,13.5,11.9,12.0,68137.5,0.0,1.0
2020-12-29,1.26,1.38,1.25,1.38,202675,12.6,13.8,12.5,13.8,20267.5,0.0,1.0
2020-12-30,1.2601,1.29,1.24,1.24,106095,12.601,12.9,12.4,12.4,10609.5,0.0,1.0
2020-12-31,1.23,1.29,1.21,1.29,191175,12.3,12.9,12.1,12.9,19117.5,0.0,1.0
2021-01-04,1.25,1.31,1.22,1.31,152727,12.5,13.1,12.2,13.1,15272.7,0.0,1.0
2021-01-05,1.26,1.28,1.2306,1.26,130212,12.6,12.8,12.306,12.6,13021.2,0.0,1.0
2021-01-06,1.3,1.34,1.26,1.28,228243,13.0,13.4,12.6,12.8,22824.3,0.0,1.0
2021-01-07,1.3,1.3489,1.28,1.34,135574,13.0,13.489,12.8,13.4,13557.4,0.0,1.0
2021-01-08,1.34,1.35,1.31,1.35,91193,13.4,13.5,13.1,13.5,9119.3,0.0,1.0
2021-01-11,1.31,1.3592,1.31,1.35,92146,13.1,13.592,13.1,13.5,9214.6,0.0,1.0
2021-01-12,1.53,1.54,1.3166,1.33,3559530,15.3,15.4,13.166,13.3,355953,0.0,1.0
2021-01-13,1.54,1.92,1.51,1.75,8843716,15.4,19.2,15.1,17.5,884371.6,0.0,1.0
2021-01-14,1.52,1.68,1.45,1.48,3943150,15.2,16.8,14.5,14.8,394315,0.0,1.0
2021-01-15,1.53,1.53,1.45,1.5,511053,15.3,15.3,14.5,15.0,51105.3,0.0,1.0
2021-01-19,1.48,1.53,1.44,1.47,484449,14.8,15.3,14.4,14.7,48444.9,0.0,1.0
2021-01-20,1.53,1.63,1.49,1.51,456105,15.3,16.3,14.9,15.1,45610.5,0.0,1.0
2021-01-21,1.55,1.6,1.51,1.54,327113,15.5,16.0,15.1,15.4,32711.3,0.0,1.0
2021-01-22,1.58,1.59,1.52,1.55,292736,15.8,15.9,15.2,15.5,29273.6,0.0,1.0
2021-01-25,1.48,1.58,1.45,1.58,480682,14.8,15.8,14.5,15.8,48068.2,0.0,1.0
2021-01-26,1.49,1.6,1.47,1.47,361767,14.9,16.0,14.7,14.7,36176.7,0.0,1.0
2021-01-27,1.4,1.5,1.37,1.5,433917,14.0,15.0,13.7,15.0,43391.7,0.0,1.0
2021-01-28,1.48,1.52,1.2947,1.38,968892,14.8,15.2,12.947,13.8,96889.2,0.0,1.0
2021-01-29,1.39,1.44,1.36,1.38,321646,13.9,14.4,13.6,13.8,32164.6,0.0,1.0
2021-02-01,1.44,1.56,1.4,1.51,617230,14.4,15.6,14.0,15.1,61723,0.0,1.0
2021-02-02,1.55,1.75,1.4806,1.5,2064958,15.5,17.5,14.806,15.0,206495.8,0.0,1.0
2021-02-03,1.54,1.64,1.51,1.51,1349257,15.4,16.4,15.1,15.1,134925.7,0.0,1.0
2021-02-04,1.73,1.78,1.55,1.56,1788349,17.3,17.8,15.5,15.6,178834.9,0.0,1.0
2021-02-05,1.74,1.8,1.62,1.69,690492,17.4,18.0,16.2,16.9,69049.2,0.0,1.0
2021-02-08,1.79,1.83,1.6519,1.83,972531,17.9,18.3,16.519,18.3,97253.1,0.0,1.0
2021-02-09,1.93,1.97,1.79,1.88,1669954,19.3,19.7,17.9,18.8,166995.4,0.0,1.0
2021-02-10,1.95,2.18,1.93,1.98,2874790,19.5,21.8,19.3,19.8,287479,0.0,1.0
2021-02-11,1.88,2.08,1.82,2.0,1354106,18.8,20.8,18.2,20.0,135410.6,0.0,1.0
2021-02-12,1.85,1.87,1.74,1.85,790955,18.5,18.7,17.4,18.5,79095.5,0.0,1.0
2021-02-16,2.0,2.46,1.85,1.88,4929627,20.0,24.6,18.5,18.8,492962.7,0.0,1.0
2021-02-17,2.03,2.17,1.91,2.04,2580052,20.3,21.7,19.1,20.4,258005.2,0.0,1.0
2021-02-18,2.05,2.08,1.91,2.05,1661726,20.5,20.8,19.1,20.5,166172.6,0.0,1.0
2021-02-19,2.0,2.12,1.9011,2.04,1295614,20.0,21.2,19.011,20.4,129561.4,0.0,1.0
2021-02-22,1.87,1.975,1.85,1.95,1192748,18.7,19.75,18.5,19.5,119274.8,0.0,1.0
2021-02-23,1.63,1.6681,1.48,1.6,1362464,16.3,16.681,14.8,16.0,136246.4,0.0,1.0
2021-02-24,1.7,1.77,1.6511,1.67,399897,17.0,17.7,16.511,16.7,39989.7,0.0,1.0
2021-02-25,1.54,1.6987,1.51,1.65,607823,15.4,16.987,15.1,16.5,60782.3,0.0,1.0
2021-02-26,1.54,1.57,1.47,1.56,411512,15.4,15.7,14.7,15.6,41151.2,0.0,1.0
2021-03-01,1.69,1.71,1.52,1.55,664222,16.9,17.1,15.2,15.5,66422.2,0.0,1.0
2021-03-02,1.61,1.68,1.59,1.67,502069,16.1,16.8,15.9,16.7,50206.9,0.0,1.0
2021-03-03,1.57,1.65,1.55,1.57,254643,15.7,16.5,15.5,15.7,25464.3,0.0,1.0
2021-03-04,1.44,1.57,1.37,1.56,633363,14.4,15.7,13.7,15.6,63336.3,0.0,1.0
2021-03-05,1.48,1.5,1.3025,1.46,365562,14.8,15.0,13.025,14.6,36556.2,0.0,1.0
2021-03-08,1.52,1.55,1.46,1.47,340624,15.2,15.5,14.6,14.7,34062.4,0.0,1.0
2021-03-09,1.43,1.59,1.42,1.59,623330,14.3,15.9,14.2,15.9,62333,0.0,1.0
2021-03-10,1.51,1.57,1.4,1.45,611726,15.1,15.7,14.0,14.5,61172.6,0.0,1.0
2021-03-11,1.51,1.62,1.46,1.53,815059,15.1,16.2,14.6,15.3,81505.9,0.0,1.0
2021-03-12,1.53,1.53,1.451,1.5,228945,15.3,15.3,14.51,15.0,22894.5,0.0,1.0
2021-03-15,1.71,1.735,1.53,1.54,649898,17.1,17.35,15.3,15.4,64989.8,0.0,1.0
2021-03-16,1.56,1.72,1.55,1.67,436292,15.6,17.2,15.5,16.7,43629.2,0.0,1.0
2021-03-17,1.66,1.71,1.52,1.52,623352,16.6,17.1,15.2,15.2,62335.2,0.0,1.0
2021-03-18,1.56,1.65,1.54,1.61,262112,15.6,16.5,15.4,16.1,26211.2,0.0,1.0
2021-03-19,1.57,1.57,1.48,1.55,376931,15.7,15.7,14.8,15.5,37693.1,0.0,1.0
2021-03-22,1.51,1.62,1.5,1.59,220014,15.1,16.2,15.0,15.9,22001.4,0.0,1.0
2021-03-23,1.38,1.55,1.38,1.55,401032,13.8,15.5,13.8,15.5,40103.2,0.0,1.0
2021-03-24,1.39,1.49,1.37,1.42,278762,13.9,14.9,13.7,14.2,27876.2,0.0,1.0
2021-03-25,1.43,1.43,1.3102,1.39,175762,14.3,14.3,13.102,13.9,17576.2,0.0,1.0
2021-03-26,1.42,1.45,1.37,1.42,145518,14.2,14.5,13.7,14.2,14551.8,0.0,1.0
2021-03-29,1.35,1.42,1.326,1.42,148677,13.5,14.2,13.26,14.2,14867.7,0.0,1.0
2021-03-30,1.37,1.38,1.3,1.35,180570,13.7,13.8,13.0,13.5,18057,0.0,1.0
2021-03-31,1.47,1.5864,1.35,1.4,1513765,14.7,15.864,13.5,14.0,151376.5,0.0,1.0
2021-04-01,1.41,1.45,1.39,1.41,240249,14.1,14.5,13.9,14.1,24024.9,0.0,1.0
2021-04-05,1.39,1.4401,1.38,1.44,127869,13.9,14.401,13.8,14.4,12786.9,0.0,1.0
2021-04-06,1.6,1.96,1.425,1.43,18608775,16.0,19.6,14.25,14.3,1860877.5,0.0,1.0
2021-04-07,1.44,1.5799,1.42,1.55,1846027,14.4,15.799,14.2,15.5,184602.7,0.0,1.0
2021-04-08,1.4,1.44,1.3801,1.41,566228,14.0,14.4,13.801,14.1,56622.8,0.0,1.0
2021-04-09,1.35,1.43,1.34,1.43,616735,13.5,14.3,13.4,14.3,61673.5,0.0,1.0
2021-04-12,1.32,1.37,1.27,1.35,734719,13.2,13.7,12.7,13.5,73471.9,0.0,1.0
2021-04-13,1.3,1.3,1.25,1.29,457220,13.0,13.0,12.5,12.9,45722,0.0,1.0
2021-04-14,1.25,1.34,1.25,1.27,378964,12.5,13.4,12.5,12.7,37896.4,0.0,1.0
2021-04-15,1.2,1.27,1.2,1.27,465539,12.0,12.7,12.0,12.7,46553.9,0.0,1.0
2021-04-16,1.21,1.24,1.17,1.2,401041,12.1,12.4,11.7,12.0,40104.1,0.0,1.0
2021-04-19,1.23,1.24,1.17,1.22,259321,12.3,12.4,11.7,12.2,25932.1,0.0,1.0
2021-04-20,1.18,1.23,1.17,1.23,353374,11.8,12.3,11.7,12.3,35337.4,0.0,1.0
2021-04-21,1.23,1.26,1.15,1.18,282284,12.3,12.6,11.5,11.8,28228.4,0.0,1.0
2021-04-22,1.21,1.27,1.2014,1.24,187707,12.1,12.7,12.014,12.4,18770.7,0.0,1.0
2021-04-23,1.31,1.34,1.19,1.24,374348,13.1,13.4,11.9,12.4,37434.8,0.0,1.0
2021-04-26,1.36,1.36,1.28,1.32,358331,13.6,13.6,12.8,13.2,35833.1,0.0,1.0
2021-04-27,1.33,1.35,1.3,1.32,170847,13.3,13.5,13.0,13.2,17084.7,0.0,1.0
2021-04-28,1.36,1.37,1.3281,1.33,174382,13.6,13.7,13.281,13.3,17438.2,0.0,1.0
2021-04-29,1.34,1.37,1.31,1.37,143855,13.4,13.7,13.1,13.7,14385.5,0.0,1.0
2021-04-30,1.32,1.38,1.31,1.31,152773,13.2,13.8,13.1,13.1,15277.3,0.0,1.0
2021-05-03,1.3,1.34,1.28,1.32,90979,13.0,13.4,12.8,13.2,9097.9,0.0,1.0
2021-05-04,1.31,1.34,1.23,1.28,203937,13.1,13.4,12.3,12.8,20393.7,0.0,1.0
2021-05-05,1.32,1.33,1.3,1.3,120265,13.2,13.3,13.0,13.0,12026.5,0.0,1.0
2021-05-06,1.27,1.33,1.27,1.32,219637,12.7,13.3,12.7,13.2,21963.7,0.0,1.0
2021-05-07,1.33,1.35,1.28,1.31,106541,13.3,13.5,12.8,13.1,10654.1,0.0,1.0
2021-05-10,1.26,1.34,1.22,1.34,246650,12.6,13.4,12.2,13.4,24665,0.0,1.0
2021-05-11,1.17,1.24,1.15,1.16,518485,11.7,12.4,11.5,11.6,51848.5,0.0,1.0
2021-05-12,1.15,1.2,1.08,1.16,419405,11.5,12.0,10.8,11.6,41940.5,0.0,1.0
2021-05-13,1.13,1.16,1.12,1.12,205033,11.3,11.6,11.2,11.2,20503.3,0.0,1.0
2021-05-14,1.1,1.15,1.1,1.12,239781,11.0,11.5,11.0,11.2,23978.1,0.0,1.0
2021-05-17,1.1,1.12,1.06,1.09,133524,11.0,11.2,10.6,10.9,13352.4,0.0,1.0
2021-05-18,1.14,1.1745,1.06,1.06,283025,11.4,11.745,10.6,10.6,28302.5,0.0,1.0
2021-05-19,1.22,1.23,1.15,1.17,179852,12.2,12.3,11.5,11.7,17985.2,0.0,1.0
2021-05-20,1.23,1.25,1.18,1.24,116257,12.3,12.5,11.8,12.4,11625.7,0.0,1.0
2021-05-21,1.22,1.2377,1.18,1.22,91480,12.2,12.377,11.8,12.2,9148,0.0,1.0
2021-05-24,1.2,1.28,1.1851,1.25,410366,12.0,12.8,11.851,12.5,41036.6,0.0,1.0
2021-05-25,1.19,1.22,1.16,1.2,105118,11.9,12.2,11.6,12.0,10511.8,0.0,1.0
2021-05-26,1.21,1.22,1.17,1.2,127491,12.1,12.2,11.7,12.0,12749.1,0.0,1.0
2021-05-27,1.2476,1.25,1.19,1.21,165376,12.476,12.5,11.9,12.1,16537.6,0.0,1.0
2021-05-28,1.25,1.29,1.23,1.25,149627,12.5,12.9,12.3,12.5,14962.7,0.0,1.0
2021-06-01,1.23,1.28,1.23,1.25,124614,12.3,12.8,12.3,12.5,12461.4,0.0,1.0
2021-06-02,1.23,1.29,1.22,1.29,115760,12.3,12.9,12.2,12.9,11576,0.0,1.0
2021-06-03,1.25,1.27,1.18,1.2,141144,12.5,12.7,11.8,12.0,14114.4,0.0,1.0
2021-06-04,1.24,1.25,1.21,1.25,54123,12.4,12.5,12.1,12.5,5412.3,0.0,1.0
2021-06-07,1.26,1.26,1.23,1.25,77734,12.6,12.6,12.3,12.5,7773.4,0.0,1.0
2021-06-08,1.27,1.3,1.25,1.28,181125,12.7,13.0,12.5,12.8,18112.5,0.0,1.0
2021-06-09,1.23,1.3,1.23,1.27,107916,12.3,13.0,12.3,12.7,10791.6,0.0,1.0
2021-06-10,1.25,1.27,1.22,1.24,97210,12.5,12.7,12.2,12.4,9721,0.0,1.0
2021-06-11,1.27,1.29,1.24,1.28,122545,12.7,12.9,12.4,12.8,12254.5,0.0,1.0
2021-06-14,1.25,1.32,1.25,1.27,296136,12.5,13.2,12.5,12.7,29613.6,0.0,1.0
2021-06-15,1.2,1.2812,1.2,1.25,91555,12.0,12.812,12.0,12.5,9155.5,0.0,1.0
2021-06-16,1.18,1.26,1.18,1.21,98946,11.8,12.6,11.8,12.1,9894.6,0.0,1.0
2021-06-17,1.23,1.28,1.18,1.18,155508,12.3,12.8,11.8,11.8,15550.8,0.0,1.0
2021-06-18,1.22,1.22,1.19,1.2,64185,12.2,12.2,11.9,12.0,6418.5,0.0,1.0
2021-06-21,1.19,1.22,1.17,1.19,140047,11.9,12.2,11.7,11.9,14004.7,0.0,1.0
2021-06-22,1.19,1.2,1.17,1.19,79802,11.9,12.0,11.7,11.9,7980.2,0.0,1.0
2021-06-23,1.22,1.23,1.18,1.22,87612,12.2,12.3,11.8,12.2,8761.2,0.0,1.0
2021-06-24,1.2,1.23,1.19,1.22,126189,12.0,12.3,11.9,12.2,12618.9,0.0,1.0
2021-06-25,1.27,1.27,1.2,1.2,225995,12.7,12.7,12.0,12.0,22599.5,0.0,1.0
2021-06-28,1.26,1.2699,1.2,1.2,136863,12.6,12.699,12.0,12.0,13686.3,0.0,1.0
2021-06-29,1.32,1.32,1.28,1.28,396011,13.2,13.2,12.8,12.8,39601.1,0.0,1.0
2021-06-30,1.3,1.42,1.2632,1.39,881571,13.0,14.2,12.632,13.9,88157.1,0.0,1.0
2021-07-01,1.26,1.3,1.24,1.25,217194,12.6,13.0,12.4,12.5,21719.4,0.0,1.0
2021-07-02,1.25,1.27,1.25,1.26,122129,12.5,12.7,12.5,12.6,12212.9,0.0,1.0
2021-07-06,1.35,1.44,1.28,1.44,2640099,13.5,14.4,12.8,14.4,264009.9,0.0,1.0
2021-07-07,1.3,1.36,1.25,1.32,468388,13.0,13.6,12.5,13.2,46838.8,0.0,1.0
2021-07-08,1.32,1.345,1.25,1.25,339684,13.2,13.45,12.5,12.5,33968.4,0.0,1.0
2021-07-09,1.35,1.3512,1.29,1.29,223283,13.5,13.512,12.9,12.9,22328.3,0.0,1.0
2021-07-12,1.4,1.41,1.345,1.37,560447,14.0,14.1,13.45,13.7,56044.7,0.0,1.0
2021-07-13,1.34,1.43,1.31,1.43,217737,13.4,14.3,13.1,14.3,21773.7,0.0,1.0
2021-07-14,1.25,1.3644,1.25,1.34,327250,12.5,13.644,12.5,13.4,32725,0.0,1.0
2021-07-15,1.26,1.3,1.2285,1.23,156433,12.6,13.0,12.285,12.3,15643.3,0.0,1.0
2021-07-16,1.25,1.2799,1.25,1.26,131637,12.5,12.799,12.5,12.6,13163.7,0.0,1.0
2021-07-19,1.21,1.23,1.12,1.2,474919,12.1,12.3,11.2,12.0,47491.9,0.0,1.0
2021-07-20,1.26,1.29,1.21,1.22,143228,12.6,12.9,12.1,12.2,14322.8,0.0,1.0
2021-07-21,1.28,1.3,1.25,1.27,201159,12.8,13.0,12.5,12.7,20115.9,0.0,1.0
2021-07-22,1.29,1.3082,1.26,1.3,62529,12.9,13.082,12.6,13.0,6252.9,0.0,1.0
2021-07-23,1.25,1.3,1.25,1.28,107884,12.5,13.0,12.5,12.8,10788.4,0.0,1.0
2021-07-26,1.23,1.27,1.23,1.27,101554,12.3,12.7,12.3,12.7,10155.4,0.0,1.0
2021-07-27,1.24,1.26,1.18,1.26,384901,12.4,12.6,11.8,12.6,38490.1,0.0,1.0
2021-07-28,1.25,1.27,1.22,1.23,54842,12.5,12.7,12.2,12.3,5484.2,0.0,1.0
2021-07-29,1.25,1.27,1.24,1.24,121283,12.5,12.7,12.4,12.4,12128.3,0.0,1.0
2021-07-30,1.22,1.26,1.21,1.25,91790,12.2,12.6,12.1,12.5,9179,0.0,1.0
2021-08-02,1.25,1.25,1.2025,1.21,89466,12.5,12.5,12.025,12.1,8946.6,0.0,1.0
2021-08-03,1.25,1.25,1.22,1.25,86179,12.5,12.5,12.2,12.5,8617.9,0.0,1.0
2021-08-04,1.26,1.36,1.225,1.25,748392,12.6,13.6,12.25,12.5,74839.2,0.0,1.0
2021-08-05,1.26,1.28,1.22,1.24,149467,12.6,12.8,12.2,12.4,14946.7,0.0,1.0
2021-08-06,1.23,1.32,1.22,1.25,309498,12.3,13.2,12.2,12.5,30949.8,0.0,1.0
2021-08-09,1.29,1.29,1.2323,1.24,122735,12.9,12.9,12.323,12.4,12273.5,0.0,1.0
2021-08-10,1.3,1.31,1.24,1.3,158646,13.0,13.1,12.4,13.0,15864.6,0.0,1.0
2021-08-11,1.3,1.33,1.29,1.33,141631,13.0,13.3,12.9,13.3,14163.1,0.0,1.0
2021-08-12,1.27,1.31,1.27,1.3,80652,12.7,13.1,12.7,13.0,8065.2,0.0,1.0
2021-08-13,1.25,1.31,1.25,1.27,128415,12.5,13.1,12.5,12.7,12841.5,0.0,1.0
2021-08-16,1.19,1.28,1.17,1.25,211806,11.9,12.8,11.7,12.5,21180.6,0.0,1.0
2021-08-17,1.2,1.21,1.15,1.18,179437,12.0,12.1,11.5,11.8,17943.7,0.0,1.0
2021-08-18,1.2,1.23,1.197,1.2,79062,12.0,12.3,11.97,12.0,7906.2,0.0,1.0
2021-08-19,1.15,1.23,1.15,1.2,148345,11.5,12.3,11.5,12.0,14834.5,0.0,1.0
2021-08-20,1.18,1.19,1.15,1.17,123002,11.8,11.9,11.5,11.7,12300.2,0.0,1.0
2021-08-23,1.17,1.19,1.16,1.18,129525,11.7,11.9,11.6,11.8,12952.5,0.0,1.0
2021-08-24,1.2,1.21,1.17,1.17,85734,12.0,12.1,11.7,11.7,8573.4,0.0,1.0
2021-08-25,1.2,1.23,1.15,1.2,130848,12.0,12.3,11.5,12.0,13084.8,0.0,1.0
2021-08-26,1.29,1.34,1.19,1.19,1527944,12.9,13.4,11.9,11.9,152794.4,0.0,1.0
2021-08-27,1.23,1.3,1.18,1.26,392068,12.3,13.0,11.8,12.6,39206.8,0.0,1.0
2021-08-30,1.21,1.24,1.2,1.24,165368,12.1,12.4,12.0,12.4,16536.8,0.0,1.0
2021-08-31,1.19,1.23,1.16,1.21,280350,11.9,12.3,11.6,12.1,28035,0.0,1.0
2021-09-01,1.21,1.22,1.17,1.2,202561,12.1,12.2,11.7,12.0,20256.1,0.0,1.0
2021-09-02,1.19,1.23,1.1805,1.19,275384,11.9,12.3,11.805,11.9,27538.4,0.0,1.0
2021-09-03,1.21,1.24,1.2,1.21,133085,12.1,12.4,12.0,12.1,13308.5,0.0,1.0
2021-09-07,1.19,1.2191,1.18,1.21,60585,11.9,12.191,11.8,12.1,6058.5,0.0,1.0
2021-09-08,1.16,1.201,1.16,1.18,135971,11.6,12.01,11.6,11.8,13597.1,0.0,1.0
2021-09-09,1.16,1.18,1.14,1.17,188507,11.6,11.8,11.4,11.7,18850.7,0.0,1.0
2021-09-10,1.14,1.17,1.12,1.16,145060,11.4,11.7,11.2,11.6,14506,0.0,1.0
2021-09-13,1.12,1.16,1.11,1.11,126481,11.2,11.6,11.1,11.1,12648.1,0.0,1.0
2021-09-14,1.13,1.15,1.11,1.14,119266,11.3,11.5,11.1,11.4,11926.6,0.0,1.0
2021-09-15,1.13,1.13,1.11,1.11,112219,11.3,11.3,11.1,11.1,11221.9,0.0,1.0
2021-09-16,1.1,1.14,1.08,1.12,193939,11.0,11.4,10.8,11.2,19393.9,0.0,1.0
2021-09-17,1.1,1.1107,1.08,1.1,279235,11.0,11.107,10.8,11.0,27923.5,0.0,1.0
2021-09-20,1.07,1.0914,1.03,1.05,209472,10.7,10.914,10.3,10.5,20947.2,0.0,1.0
2021-09-21,1.05,1.0835,1.05,1.07,71587,10.5,10.835,10.5,10.7,7158.7,0.0,1.0
2021-09-22,1.06,1.0869,1.05,1.05,105748,10.6,10.869,10.5,10.5,10574.8,0.0,1.0
2021-09-23,1.09,1.09,1.05,1.06,115719,10.9,10.9,10.5,10.6,11571.9,0.0,1.0
2021-09-24,1.11,1.13,1.05,1.05,141483,11.1,11.3,10.5,10.5,14148.3,0.0,1.0
2021-09-27,1.17,1.23,1.1,1.11,691234,11.7,12.3,11.0,11.1,69123.4,0.0,1.0
2021-09-28,1.07,1.2,1.0378,1.2,668516,10.7,12.0,10.378,12.0,66851.6,0.0,1.0
2021-09-29,1.08,1.09,1.07,1.08,180183,10.8,10.9,10.7,10.8,18018.3,0.0,1.0
2021-09-30,1.07,1.08,1.0403,1.07,218688,10.7,10.8,10.403,10.7,21868.8,0.0,1.0
2021-10-01,1.05,1.07,1.03,1.03,127229,10.5,10.7,10.3,10.3,12722.9,0.0,1.0
2021-10-04,1.02,1.07,1.02,1.07,126922,10.2,10.7,10.2,10.7,12692.2,0.0,1.0
2021-10-05,1.02,1.03,0.9894,1.02,246198,10.2,10.3,9.894,10.2,24619.8,0.0,1.0
2021-10-06,1.005,1.0192,0.9823,1.0,121906,10.05,10.192,9.823,10.0,12190.6,0.0,1.0
2021-10-07,1.02,1.0289,0.99,1.0,174224,10.2,10.289,9.9,10.0,17422.4,0.0,1.0
2021-10-08,1.03,1.04,1.01,1.02,156453,10.3,10.4,10.1,10.2,15645.3,0.0,1.0
2021-10-11,1.04,1.0468,1.02,1.02,82940,10.4,10.468,10.2,10.2,8294,0.0,1.0
2021-10-12,1.02,1.06,1.0,1.0253,101209,10.2,10.6,10.0,10.253,10120.9,0.0,1.0
2021-10-13,1.03,1.06,1.01,1.03,182943,10.3,10.6,10.1,10.3,18294.3,0.0,1.0
2021-10-14,1.04,1.06,1.03,1.05,3358730,10.4,10.6,10.3,10.5,335873,0.0,1.0
2021-10-15,1.14,1.3,1.08,1.2,15530796,11.4,13.0,10.8,12.0,1553079.6,0.0,1.0
2021-10-18,1.09,1.14,1.04,1.13,3537780,10.9,11.4,10.4,11.3,353778,0.0,1.0
2021-10-19,1.05,1.06,1.03,1.05,594475,10.5,10.6,10.3,10.5,59447.5,0.0,1.0
2021-10-20,1.06,1.0689,1.03,1.06,452123,10.6,10.689,10.3,10.6,45212.3,0.0,1.0
2021-10-21,1.02,1.05,1.02,1.04,292593,10.2,10.5,10.2,10.4,29259.3,0.0,1.0
2021-10-22,1.02,1.03,1.0,1.02,304872,10.2,10.3,10.0,10.2,30487.2,0.0,1.0
2021-10-25,1.01,1.04,0.98,1.04,427536,10.1,10.4,9.8,10.4,42753.6,0.0,1.0
2021-10-26,1.01,1.01,0.9878,1.0,239760,10.1,10.1,9.878,10.0,23976,0.0,1.0
2021-10-27,1.0,1.03,0.98,0.99,246145,10.0,10.3,9.8,9.9,24614.5,0.0,1.0
2021-10-28,1.06,1.08,1.0,1.0,587689,10.6,10.8,10.0,10.0,58768.9,0.0,1.0
2021-10-29,1.04,1.0863,1.04,1.05,197734,10.4,10.863,10.4,10.5,19773.4,0.0,1.0
2021-11-01,1.06,1.07,1.03,1.03,235308,10.6,10.7,10.3,10.3,23530.8,0.0,1.0
2021-11-02,1.08,1.1,1.05,1.07,268362,10.8,11.0,10.5,10.7,26836.2,0.0,1.0
2021-11-03,1.09,1.13,1.04,1.09,468562,10.9,11.3,10.4,10.9,46856.2,0.0,1.0
2021-11-04,1.05,1.08,1.05,1.08,167517,10.5,10.8,10.5,10.8,16751.7,0.0,1.0
2021-11-05,1.09,1.1,1.06,1.06,125734,10.9,11.0,10.6,10.6,12573.4,0.0,1.0
2021-11-08,1.06,1.07,1.05,1.06,185142,10.6,10.7,10.5,10.6,18514.2,0.0,1.0
2021-11-09,1.06,1.07,1.04,1.07,104002,10.6,10.7,10.4,10.7,10400.2,0.0,1.0
2021-11-10,1.04,1.06,1.0,1.05,168470,10.4,10.6,10.0,10.5,16847,0.0,1.0
2021-11-11,1.02,1.06,1.02,1.06,112393,10.2,10.6,10.2,10.6,11239.3,0.0,1.0
2021-11-12,1.04,1.05,1.02,1.02,184528,10.4,10.5,10.2,10.2,18452.8,0.0,1.0
2021-11-15,1.06,1.08,1.04,1.05,1396620,10.6,10.8,10.4,10.5,139662,0.0,1.0
2021-11-16,1.04,1.07,1.02,1.05,376997,10.4,10.7,10.2,10.5,37699.7,0.0,1.0
2021-11-17,1.07,1.1,1.0199,1.03,234430,10.7,11.0,10.199,10.3,23443,0.0,1.0
2021-11-18,1.05,1.07,1.01,1.07,159409,10.5,10.7,10.1,10.7,15940.9,0.0,1.0
2021-11-19,1.04,1.0693,1.03,1.04,123779,10.4,10.693,10.3,10.4,12377.9,0.0,1.0
2021-11-22,1.03,1.05,1.01,1.04,236756,10.3,10.5,10.1,10.4,23675.6,0.0,1.0
2021-11-23,1.01,1.05,1.01,1.03,118765,10.1,10.5,10.1,10.3,11876.5,0.0,1.0
2021-11-24,1.02,1.0285,1.0,1.01,161379,10.2,10.285,10.0,10.1,16137.9,0.0,1.0
2021-11-26,1.0096,1.01,0.9901,1.0,129820,10.096,10.1,9.901,10.0,12982,0.0,1.0
2021-11-29,0.9937,1.04,0.981,1.04,170103,9.937,10.4,9.81,10.4,17010.3,0.0,1.0
2021-11-30,0.991,1.0,0.96,0.99,147903,9.91,10.0,9.6,9.9,14790.3,0.0,1.0
2021-12-01,0.9117,1.03,0.9101,1.01,166027,9.117,10.3,9.101,10.1,16602.7,0.0,1.0
2021-12-02,0.97,0.9796,0.9201,0.9301,68071,9.7,9.796,9.201,9.301,6807.1,0.0,1.0
2021-12-03,0.9296,0.97,0.91,0.97,207922,9.296,9.7,9.1,9.7,20792.2,0.0,1.0
2021-12-06,0.94,0.96,0.92,0.92,101322,9.4,9.6,9.2,9.2,10132.2,0.0,1.0
2021-12-07,0.9879,0.989399,0.9304,0.9395,145747,9.879,9.89399,9.304,9.395,14574.7,0.0,1.0
2021-12-08,1.01,1.03,0.97,0.99,165673,10.1,10.3,9.7,9.9,16567.3,0.0,1.0
2021-12-09,0.99,1.01,0.99,0.9919,84424,9.9,10.1,9.9,9.919,8442.4,0.0,1.0
2021-12-10,0.982,0.99,0.97,0.98,33062,9.82,9.9,9.7,9.8,3306.2,0.0,1.0
2021-12-13,0.9504,0.9802,0.92,0.98,154980,9.504,9.802,9.2,9.8,15498,0.0,1.0
2021-12-14,0.9499,0.9604,0.938,0.95,103291,9.499,9.604,9.38,9.5,10329.1,0.0,1.0
2021-12-15,0.95,0.96,0.93,0.95,117925,9.5,9.6,9.3,9.5,11792.5,0.0,1.0
2021-12-16,0.9667,0.9667,0.9501,0.96,89579,9.667,9.667,9.501,9.6,8957.9,0.0,1.0
2021-12-17,0.96,0.98,0.9521,0.98,66298,9.6,9.8,9.521,9.8,6629.8,0.0,1.0
2021-12-20,0.94,0.9549,0.91,0.95,134449,9.4,9.549,9.1,9.5,13444.9,0.0,1.0
2021-12-21,0.92,0.9426,0.902,0.93,233383,9.2,9.426,9.02,9.3,23338.3,0.0,1.0
2021-12-22,0.9204,0.9385,0.91,0.91,77930,9.204,9.385,9.1,9.1,7793,0.0,1.0
2021-12-23,0.93755,0.95,0.9103,0.92,93812,9.3755,9.5,9.103,9.2,9381.2,0.0,1.0
2021-12-27,0.9384,0.94,0.91,0.91,110778,9.384,9.4,9.1,9.1,11077.8,0.0,1.0
2021-12-28,0.9403,0.95,0.93,0.93,71800,9.403,9.5,9.3,9.3,7180,0.0,1.0
2021-12-29,0.912,0.94,0.9056,0.94,44287,9.12,9.4,9.056,9.4,4428.7,0.0,1.0
2021-12-30,0.91195,0.9292,0.9089,0.9292,175122,9.1195,9.292,9.089,9.292,17512.2,0.0,1.0
2021-12-31,0.907,0.9328,0.906501,0.92,137762,9.07,9.328,9.06501,9.2,13776.2,0.0,1.0
2022-01-03,0.956899,0.96,0.907,0.907,136516,9.56899,9.6,9.07,9.07,13651.6,0.0,1.0
2022-01-04,0.9617,0.98,0.9402,0.9569,70361,9.617,9.8,9.402,9.569,7036.1,0.0,1.0
2022-01-05,0.925049,0.9898,0.922,0.9648,99594,9.25049,9.898,9.22,9.648,9959.4,0.0,1.0
2022-01-06,0.9285,0.9457,0.9021,0.92,162477,9.285,9.457,9.021,9.2,16247.7,0.0,1.0
2022-01-07,0.913375,0.9499,0.902,0.912,65843,9.13375,9.499,9.02,9.12,6584.3,0.0,1.0
2022-01-10,0.9097,0.929999,0.871,0.9272,72379,9.097,9.29999,8.71,9.272,7237.9,0.0,1.0
2022-01-11,0.9,0.93,0.8832,0.9037,97554,9.0,9.3,8.832,9.037,9755.4,0.0,1.0
2022-01-12,0.9,0.9198,0.88,0.9,75017,9.0,9.198,8.8,9.0,7501.7,0.0,1.0
2022-01-13,0.8894,0.92,0.88,0.89,130164,8.894,9.2,8.8,8.9,13016.4,0.0,1.0
2022-01-14,0.88085,0.8973,0.88,0.89,90450,8.8085,8.973,8.8,8.9,9045,0.0,1.0
2022-01-18,0.87,0.8808,0.8541,0.88,122771,8.7,8.808,8.541,8.8,12277.1,0.0,1.0
2022-01-19,0.8622,0.88,0.8572,0.86,25373,8.622,8.8,8.572,8.6,2537.3,0.0,1.0
2022-01-20,0.86,0.9383,0.85,0.89,2648397,8.6,9.383,8.5,8.9,264839.7,0.0,1.0
2022-01-21,0.83,0.855,0.78,0.8318,656973,8.3,8.55,7.8,8.318,65697.3,0.0,1.0
2022-01-24,0.833,0.833,0.78,0.8,284937,8.33,8.33,7.8,8.0,28493.7,0.0,1.0
2022-01-25,0.85,0.8527,0.756,0.8,158423,8.5,8.527,7.56,8.0,15842.3,0.0,1.0
2022-01-26,0.8508,0.8595,0.8002,0.85,126385,8.508,8.595,8.002,8.5,12638.5,0.0,1.0
2022-01-27,0.8595,0.8655,0.83,0.8521,97782,8.595,8.655,8.3,8.521,9778.2,0.0,1.0
2022-01-28,0.8298,0.8742,0.812,0.8617,152068,8.298,8.742,8.12,8.617,15206.8,0.0,1.0
2022-01-31,0.8493,0.8799,0.81805,0.83,334982,8.493,8.799,8.1805,8.3,33498.2,0.0,1.0
2022-02-01,0.873,0.9,0.85,0.87,132190,8.73,9.0,8.5,8.7,13219,0.0,1.0
2022-02-02,0.86,0.89,0.851,0.89,47172,8.6,8.9,8.51,8.9,4717.2,0.0,1.0
2022-02-03,0.82,0.868999,0.82,0.8455,80273,8.2,8.68999,8.2,8.455,8027.3,0.0,1.0
2022-02-04,0.8118,0.859899,0.8104,0.837,63573,8.118,8.59899,8.104,8.37,6357.3,0.0,1.0
2022-02-07,0.81,0.89,0.8005,0.89,238014,8.1,8.9,8.005,8.9,23801.4,0.0,1.0
2022-02-08,0.8475,0.8558,0.8222,0.85,68137,8.475,8.558,8.222,8.5,6813.7,0.0,1.0
2022-02-09,0.92,0.92,0.840101,0.846,405870,9.2,9.2,8.40101,8.46,40587,0.0,1.0
2022-02-10,0.884599,0.9199,0.871,0.8924,79112,8.84599,9.199,8.71,8.924,7911.2,0.0,1.0
2022-02-11,0.9369,0.9698,0.88,0.88,278629,9.369,9.698,8.8,8.8,27862.9,0.0,1.0
2022-02-14,0.8999,0.93,0.8908,0.9,124974,8.999,9.3,8.908,9.0,12497.4,0.0,1.0
2022-02-15,0.9051,0.92,0.88,0.88,28232,9.051,9.2,8.8,8.8,2823.2,0.0,1.0
2022-02-16,0.8927,0.9099,0.88,0.9099,63530,8.927,9.099,8.8,9.099,6353,0.0,1.0
2022-02-17,0.9201,0.95205,0.8875,0.8875,101788,9.201,9.5205,8.875,8.875,10178.8,0.0,1.0
2022-02-18,0.9051,0.9502,0.9015,0.93,38143,9.051,9.502,9.015,9.3,3814.3,0.0,1.0
2022-02-22,0.9621,0.978,0.89995,0.91,237807,9.621,9.78,8.9995,9.1,23780.7,0.0,1.0
2022-02-23,0.92,0.98,0.92,0.98,207022,9.2,9.8,9.2,9.8,20702.2,0.0,1.0
2022-02-24,0.9813,1.01,0.921,0.98,625497,9.813,10.1,9.21,9.8,62549.7,0.0,1.0
2022-02-25,0.9471,1.01,0.905,1.01,258995,9.471,10.1,9.05,10.1,25899.5,0.0,1.0
2022-02-28,0.972,1.01,0.95,0.95,338963,9.72,10.1,9.5,9.5,33896.3,0.0,1.0
2022-03-01,0.9228,0.995,0.92,0.995,237906,9.228,9.95,9.2,9.95,23790.6,0.0,1.0
2022-03-02,0.9274,0.988,0.901,0.988,130712,9.274,9.88,9.01,9.88,13071.2,0.0,1.0
2022-03-03,0.9415,0.95,0.9102,0.9211,132845,9.415,9.5,9.102,9.211,13284.5,0.0,1.0
2022-03-04,0.9335,0.98,0.91,0.95,511306,9.335,9.8,9.1,9.5,51130.6,0.0,1.0
2022-03-07,0.923,0.9903,0.9041,0.9903,474984,9.23,9.903,9.041,9.903,47498.4,0.0,1.0
2022-03-08,0.91,0.9313,0.9,0.91,122755,9.1,9.313,9.0,9.1,12275.5,0.0,1.0
2022-03-09,0.89,0.95,0.86,0.9,188223,8.9,9.5,8.6,9.0,18822.3,0.0,1.0
2022-03-10,0.9,0.9,0.876301,0.8968,42318,9.0,9.0,8.76301,8.968,4231.8,0.0,1.0
2022-03-11,0.8779,0.9,0.86,0.9,85901,8.779,9.0,8.6,9.0,8590.1,0.0,1.0
2022-03-14,0.855,0.88515,0.85,0.8778,112815,8.55,8.8515,8.5,8.778,11281.5,0.0,1.0
2022-03-15,0.85,0.87,0.8412,0.87,70865,8.5,8.7,8.412,8.7,7086.5,0.0,1.0
2022-03-16,0.8774,0.9,0.82,0.86,190508,8.774,9.0,8.2,8.6,19050.8,0.0,1.0
2022-03-17,0.8988,0.8998,0.825,0.84,210481,8.988,8.998,8.25,8.4,21048.1,0.0,1.0
2022-03-18,0.895,0.8951,0.84,0.8808,122382,8.95,8.951,8.4,8.808,12238.2,0.0,1.0
2022-03-21,0.8899,0.8949,0.855,0.89,62286,8.899,8.949,8.55,8.9,6228.6,0.0,1.0
2022-03-22,0.8899,0.8899,0.86,0.885,44933,8.899,8.899,8.6,8.85,4493.3,0.0,1.0
2022-03-23,0.8851,0.898,0.87,0.898,33104,8.851,8.98,8.7,8.98,3310.4,0.0,1.0
2022-03-24,0.8954,0.9,0.8551,0.9,31727,8.954,9.0,8.551,9.0,3172.7,0.0,1.0
2022-03-25,0.85,0.9,0.845,0.9,104215,8.5,9.0,8.45,9.0,10421.5,0.0,1.0
2022-03-28,0.858,0.8588,0.85,0.8588,42571,8.58,8.588,8.5,8.588,4257.1,0.0,1.0
2022-03-29,0.8587,0.87,0.8475,0.8601,101605,8.587,8.7,8.475,8.601,10160.5,0.0,1.0
2022-03-30,0.8553,0.858,0.8401,0.858,50570,8.553,8.58,8.401,8.58,5057,0.0,1.0
2022-03-31,0.8349,0.87,0.8349,0.8562,40210,8.349,8.7,8.349,8.562,4021,0.0,1.0
2022-04-01,0.83,0.848,0.83,0.84,90928,8.3,8.48,8.3,8.4,9092.8,0.0,1.0
2022-04-04,0.85,0.87,0.8302,0.87,75688,8.5,8.7,8.302,8.7,7568.8,0.0,1.0
2022-04-05,0.838,0.855,0.8301,0.855,38478,8.38,8.55,8.301,8.55,3847.8,0.0,1.0
2022-04-06,0.8222,0.838,0.8222,0.838,51186,8.222,8.38,8.222,8.38,5118.6,0.0,1.0
2022-04-07,0.82,0.8346,0.81,0.8229,30522,8.2,8.346,8.1,8.229,3052.2,0.0,1.0
2022-04-08,0.8103,0.828199,0.81,0.8125,69018,8.103,8.28199,8.1,8.125,6901.8,0.0,1.0
2022-04-11,0.8345,0.84,0.81,0.81,73098,8.345,8.4,8.1,8.1,7309.8,0.0,1.0
2022-04-12,0.8389,0.85,0.81,0.85,53175,8.389,8.5,8.1,8.5,5317.5,0.0,1.0
2022-04-13,0.8221,0.844599,0.81,0.81,36372,8.221,8.44599,8.1,8.1,3637.2,0.0,1.0
2022-04-14,0.8254,0.8346,0.8051,0.8051,57033,8.254,8.346,8.051,8.051,5703.3,0.0,1.0
2022-04-18,0.8036,0.82,0.8013,0.82,43822,8.036,8.2,8.013,8.2,4382.2,0.0,1.0
2022-04-19,0.8101,0.8174,0.8,0.8,21494,8.101,8.174,8.0,8.0,2149.4,0.0,1.0
2022-04-20,0.802,0.84,0.8,0.8,27377,8.02,8.4,8.0,8.0,2737.7,0.0,1.0
2022-04-21,0.8078,0.828443,0.8,0.8,26018,8.078,8.28443,8.0,8.0,2601.8,0.0,1.0
2022-04-22,0.7951,0.8075,0.7911,0.8,40107,7.951,8.075,7.911,8.0,4010.7,0.0,1.0
2022-04-25,0.7998,0.8,0.78,0.8,48482,7.998,8.0,7.8,8.0,4848.2,0.0,1.0
2022-04-26,0.77,0.81,0.77,0.78,85244,7.7,8.1,7.7,7.8,8524.4,0.0,1.0
2022-04-27,0.768,0.77,0.7651,0.77,30924,7.68,7.7,7.651,7.7,3092.4,0.0,1.0
2022-04-28,0.779899,0.819899,0.75,0.78,324219,7.79899,8.19899,7.5,7.8,32421.9,0.0,1.0
2022-04-29,0.79,0.84,0.76,0.84,58873,7.9,8.4,7.6,8.4,5887.3,0.0,1.0
2022-05-02,0.7226,0.79,0.7051,0.79,293468,7.226,7.9,7.051,7.9,29346.8,0.0,1.0
2022-05-03,0.770201,0.84,0.75,0.75,181384,7.70201,8.4,7.5,7.5,18138.4,0.0,1.0
2022-05-04,0.77,0.8203,0.761,0.8203,45446,7.7,8.203,7.61,8.203,4544.6,0.0,1.0
2022-05-05,0.757,0.785,0.74,0.77,45437,7.57,7.85,7.4,7.7,4543.7,0.0,1.0
2022-05-06,0.7424,0.7644,0.7301,0.7569,36385,7.424,7.644,7.301,7.569,3638.5,0.0,1.0
2022-05-09,0.7,0.74,0.7,0.74,72343,7.0,7.4,7.0,7.4,7234.3,0.0,1.0
2022-05-10,0.6611,0.7114,0.6488,0.71,89041,6.611,7.114,6.488,7.1,8904.1,0.0,1.0
2022-05-11,0.6999,0.715,0.66,0.715,61519,6.999,7.15,6.6,7.15,6151.9,0.0,1.0
2022-05-12,0.6588,0.69,0.65,0.6805,46408,6.588,6.9,6.5,6.805,4640.8,0.0,1.0
2022-05-13,0.6798,0.69,0.6501,0.665,40041,6.798,6.9,6.501,6.65,4004.1,0.0,1.0
2022-05-16,0.6775,0.69,0.6701,0.6702,13725,6.775,6.9,6.701,6.702,1372.5,0.0,1.0
2022-05-17,0.685,0.7,0.6701,0.7,42908,6.85,7.0,6.701,7.0,4290.8,0.0,1.0
2022-05-18,0.671,0.695999,0.67,0.67,12716,6.71,6.95999,6.7,6.7,1271.6,0.0,1.0
2022-05-19,0.7186,0.7187,0.670101,0.69,46969,7.186,7.187,6.70101,6.9,4696.9,0.0,1.0
2022-05-20,0.7101,0.72085,0.7,0.72,37571,7.101,7.2085,7.0,7.2,3757.1,0.0,1.0
2022-05-23,0.7002,0.74,0.69,0.74,17913,7.002,7.4,6.9,7.4,1791.3,0.0,1.0
2022-05-24,0.68665,0.71,0.67,0.7,34534,6.8665,7.1,6.7,7.0,3453.4,0.0,1.0
2022-05-25,0.696384,0.72,0.67,0.67,23876,6.96384,7.2,6.7,6.7,2387.6,0.0,1.0
2022-05-26,0.6958,0.72,0.6878,0.71,17202,6.958,7.2,6.878,7.1,1720.2,0.0,1.0
2022-05-27,0.7057,0.72,0.681,0.681,57578,7.057,7.2,6.81,6.81,5757.8,0.0,1.0
2022-05-31,0.72,0.72,0.7011,0.71,24580,7.2,7.2,7.011,7.1,2458,0.0,1.0
2022-06-01,0.71955,0.72,0.71,0.72,24161,7.1955,7.2,7.1,7.2,2416.1,0.0,1.0
2022-06-02,0.6982,0.7199,0.698,0.71,25220,6.982,7.199,6.98,7.1,2522,0.0,1.0
2022-06-03,0.72,0.72,0.69,0.6982,22035,7.2,7.2,6.9,6.982,2203.5,0.0,1.0
2022-06-06,0.714,0.73,0.7,0.73,16381,7.14,7.3,7.0,7.3,1638.1,0.0,1.0
2022-06-07,0.75,0.771,0.727,0.727,173645,7.5,7.71,7.27,7.27,17364.5,0.0,1.0
2022-06-08,0.7698,0.77,0.74,0.755,44086,7.698,7.7,7.4,7.55,4408.6,0.0,1.0
2022-06-09,0.73,0.776,0.73,0.776,36112,7.3,7.76,7.3,7.76,3611.2,0.0,1.0
2022-06-10,0.7039,0.74,0.7,0.74,31165,7.039,7.4,7.0,7.4,3116.5,0.0,1.0
2022-06-13,0.66,0.710001,0.6549,0.7,62618,6.6,7.10001,6.549,7.0,6261.8,0.0,1.0
2022-06-14,0.6649,0.74,0.65,0.74,70855,6.649,7.4,6.5,7.4,7085.5,0.0,1.0
2022-06-15,0.662,0.7227,0.66,0.7149,16442,6.62,7.227,6.6,7.149,1644.2,0.0,1.0
2022-06-16,0.7073,0.711899,0.6529,0.66,131463,7.073,7.11899,6.529,6.6,13146.3,0.0,1.0
2022-06-17,0.6975,0.72,0.67,0.72,19337,6.975,7.2,6.7,7.2,1933.7,0.0,1.0
2022-06-21,0.6947,0.7,0.6677,0.69,24194,6.947,7.0,6.677,6.9,2419.4,0.0,1.0
2022-06-22,0.689,0.69,0.65,0.67,46931,6.89,6.9,6.5,6.7,4693.1,0.0,1.0
2022-06-23,0.65,0.718,0.65,0.718,31540,6.5,7.18,6.5,7.18,3154,0.0,1.0
2022-06-24,0.6356,0.68965,0.6356,0.65,142064,6.356,6.8965,6.356,6.5,14206.4,0.0,1.0
2022-06-27,0.6823,0.692,0.6659,0.688,14970,6.823,6.92,6.659,6.88,1497,0.0,1.0
2022-06-28,0.675,0.6894,0.675,0.6894,7640,6.75,6.894,6.75,6.894,764,0.0,1.0
2022-06-29,0.656,0.68,0.6559,0.66,19766,6.56,6.8,6.559,6.6,1976.6,0.0,1.0
2022-06-30,0.7,0.7,0.660101,0.68,45914,7.0,7.0,6.60101,6.8,4591.4,0.0,1.0
2022-07-01,0.67,0.6995,0.6503,0.66,31602,6.7,6.995,6.503,6.6,3160.2,0.0,1.0
2022-07-05,0.6551,0.693,0.64,0.67,31811,6.551,6.93,6.4,6.7,3181.1,0.0,1.0
2022-07-06,0.65,0.69,0.6425,0.69,20676,6.5,6.9,6.425,6.9,2067.6,0.0,1.0
2022-07-07,0.6603,0.685,0.6587,0.67,55170,6.603,6.85,6.587,6.7,5517,0.0,1.0
2022-07-08,0.6801,0.69,0.67,0.69,18902,6.801,6.9,6.7,6.9,1890.2,0.0,1.0
2022-07-11,0.6801,0.7,0.68,0.68,36232,6.801,7.0,6.8,6.8,3623.2,0.0,1.0
2022-07-12,0.6801,0.6956,0.68,0.68,13232,6.801,6.956,6.8,6.8,1323.2,0.0,1.0
2022-07-13,0.681,0.6986,0.68,0.6986,15986,6.81,6.986,6.8,6.986,1598.6,0.0,1.0
2022-07-14,0.6801,0.7086,0.68,0.7086,32866,6.801,7.086,6.8,7.086,3286.6,0.0,1.0
2022-07-15,0.68,0.6838,0.68,0.682,8124,6.8,6.838,6.8,6.82,812.4,0.0,1.0
2022-07-18,0.680601,0.7,0.6801,0.687,16097,6.80601,7.0,6.801,6.87,1609.7,0.0,1.0
2022-07-19,0.685,0.709,0.641716,0.689899,278793,6.85,7.09,6.41716,6.89899,27879.3,0.0,1.0
2022-07-20,0.6701,0.706899,0.6622,0.7,83366,6.701,7.06899,6.622,7.0,8336.6,0.0,1.0
2022-07-21,0.7054,0.71,0.69,0.6901,37669,7.054,7.1,6.9,6.901,3766.9,0.0,1.0
2022-07-22,0.710401,0.721,0.7054,0.72,37088,7.10401,7.21,7.054,7.2,3708.8,0.0,1.0
2022-07-25,0.7,0.7298,0.695,0.7298,23934,7.0,7.298,6.95,7.298,2393.4,0.0,1.0
2022-07-26,0.7,0.7289,0.6904,0.71,36897,7.0,7.289,6.904,7.1,3689.7,0.0,1.0
2022-07-27,0.7175,0.7295,0.7,0.7,21556,7.175,7.295,7.0,7.0,2155.6,0.0,1.0
2022-07-28,0.672,0.72,0.672,0.68,105977,6.72,7.2,6.72,6.8,10597.7,0.0,1.0
2022-07-29,0.7,0.72,0.677401,0.72,22760,7.0,7.2,6.77401,7.2,2276,0.0,1.0
2022-08-01,0.71,0.72,0.6777,0.71,19630,7.1,7.2,6.777,7.1,1963,0.0,1.0
2022-08-02,0.69,0.72,0.68,0.71,38058,6.9,7.2,6.8,7.1,3805.8,0.0,1.0
2022-08-03,0.7178,0.72,0.69,0.69,33462,7.178,7.2,6.9,6.9,3346.2,0.0,1.0
2022-08-04,0.72,0.72,0.7,0.7086,17273,7.2,7.2,7.0,7.086,1727.3,0.0,1.0
2022-08-05,0.72,0.72,0.7,0.72,25566,7.2,7.2,7.0,7.2,2556.6,0.0,1.0
2022-08-08,0.6875,0.704551,0.676,0.7028,89890,6.875,7.04551,6.76,7.028,8989,0.0,1.0
2022-08-09,0.6425,0.69,0.64,0.69,113605,6.425,6.9,6.4,6.9,11360.5,0.0,1.0
2022-08-10,0.677,0.6883,0.645,0.65,51051,6.77,6.883,6.45,6.5,5105.1,0.0,1.0
2022-08-11,0.7077,0.71,0.69,0.69,49536,7.077,7.1,6.9,6.9,4953.6,0.0,1.0
2022-08-12,0.719051,0.73,0.7,0.7,74386,7.19051,7.3,7.0,7.0,7438.6,0.0,1.0
2022-08-15,0.7228,0.7239,0.7002,0.719,45281,7.228,7.239,7.002,7.19,4528.1,0.0,1.0
2022-08-16,0.7204,0.73,0.7,0.7,24174,7.204,7.3,7.0,7.0,2417.4,0.0,1.0
2022-08-17,0.7226,0.7299,0.7051,0.7227,7466,7.226,7.299,7.051,7.227,746.6,0.0,1.0
2022-08-18,0.705,0.72,0.705,0.716081,37212,7.05,7.2,7.05,7.16081,3721.2,0.0,1.0
2022-08-19,0.7,0.705,0.695,0.705,38971,7.0,7.05,6.95,7.05,3897.1,0.0,1.0
2022-08-22,0.690101,0.7,0.685,0.7,32406,6.90101,7.0,6.85,7.0,3240.6,0.0,1.0
2022-08-23,0.7098,0.7196,0.687,0.71,54639,7.098,7.196,6.87,7.1,5463.9,0.0,1.0
2022-08-24,0.7,0.709799,0.6881,0.6881,10472,7.0,7.09799,6.881,6.881,1047.2,0.0,1.0
2022-08-25,0.6852,0.71,0.685,0.700101,19828,6.852,7.1,6.85,7.00101,1982.8,0.0,1.0
2022-08-26,0.6857,0.71,0.6851,0.71,9160,6.857,7.1,6.851,7.1,916,0.0,1.0
2022-08-29,0.675,0.7,0.6701,0.7,14226,6.75,7.0,6.701,7.0,1422.6,0.0,1.0
2022-08-30,0.6901,0.705,0.675,0.675,11943,6.901,7.05,6.75,6.75,1194.3,0.0,1.0
2022-08-31,0.6968,0.7,0.67,0.7,22739,6.968,7.0,6.7,7.0,2273.9,0.0,1.0
2022-09-01,0.6828,0.69164,0.6766,0.69164,2576,6.828,6.9164,6.766,6.9164,257.6,0.0,1.0
2022-09-02,0.6977,0.7,0.6788,0.7,11777,6.977,7.0,6.788,7.0,1177.7,0.0,1.0
2022-09-06,0.6997,0.7,0.6819,0.7,12623,6.997,7.0,6.819,7.0,1262.3,0.0,1.0
2022-09-07,0.6977,0.7,0.6801,0.7,45468,6.977,7.0,6.801,7.0,4546.8,0.0,1.0
2022-09-08,0.7,0.7,0.67,0.67,10195,7.0,7.0,6.7,6.7,1019.5,0.0,1.0
2022-09-09,0.6999,0.7,0.6901,0.6903,12255,6.999,7.0,6.901,6.903,1225.5,0.0,1.0
2022-09-12,0.7,0.71,0.680501,0.7,74845,7.0,7.1,6.80501,7.0,7484.5,0.0,1.0
2022-09-13,0.71,0.71,0.6902,0.7001,10289,7.1,7.1,6.902,7.001,1028.9,0.0,1.0
2022-09-14,0.69,0.71,0.69,0.69,50695,6.9,7.1,6.9,6.9,5069.5,0.0,1.0
2022-09-15,0.71,0.71,0.68,0.69,69356,7.1,7.1,6.8,6.9,6935.6,0.0,1.0
2022-09-16,0.7049,0.7099,0.68,0.68,26483,7.049,7.099,6.8,6.8,2648.3,0.0,1.0
2022-09-19,0.6998,0.7,0.6802,0.7,18567,6.998,7.0,6.802,7.0,1856.7,0.0,1.0
2022-09-20,0.68,0.6803,0.6656,0.68,16417,6.8,6.803,6.656,6.8,1641.7,0.0,1.0
2022-09-21,0.6775,0.69,0.67,0.67,7147,6.775,6.9,6.7,6.7,714.7,0.0,1.0
2022-09-22,0.6781,0.69,0.67,0.68,17588,6.781,6.9,6.7,6.8,1758.8,0.0,1.0
2022-09-23,0.66,0.7,0.66,0.7,88778,6.6,7.0,6.6,7.0,8877.8,0.0,1.0
2022-09-26,0.685,0.6982,0.66,0.66,20149,6.85,6.982,6.6,6.6,2014.9,0.0,1.0
2022-09-27,0.66,0.7,0.66,0.7,74314,6.6,7.0,6.6,7.0,7431.4,0.0,1.0
2022-09-28,0.67,0.6899,0.6507,0.6507,20967,6.7,6.899,6.507,6.507,2096.7,0.0,1.0
2022-09-29,0.6741,0.6769,0.6601,0.67,12015,6.741,6.769,6.601,6.7,1201.5,0.0,1.0
2022-09-30,0.66,0.6998,0.66,0.665,16353,6.6,6.998,6.6,6.65,1635.3,0.0,1.0
2022-10-03,0.68,0.6998,0.6607,0.6998,4321,6.8,6.998,6.607,6.998,432.1,0.0,1.0
2022-10-04,0.61,0.69,0.55,0.69,436270,6.1,6.9,5.5,6.9,43627,0.0,1.0
2022-10-05,0.5501,0.601,0.55,0.6,106117,5.501,6.01,5.5,6.0,10611.7,0.0,1.0
2022-10-06,0.564,0.62,0.56,0.6,316294,5.64,6.2,5.6,6.0,31629.4,0.0,1.0
2022-10-07,0.56,0.6249,0.56,0.62,75390,5.6,6.249,5.6,6.2,7539,0.0,1.0
2022-10-10,0.5102,0.5801,0.48,0.56,80456,5.102,5.801,4.8,5.6,8045.6,0.0,1.0
2022-10-11,0.5,0.5357,0.5,0.5102,23546,5.0,5.357,5.0,5.102,2354.6,0.0,1.0
2022-10-12,0.5099,0.5425,0.48055,0.5,66546,5.099,5.425,4.8055,5.0,6654.6,0.0,1.0
2022-10-13,0.517,0.53,0.5,0.5,17199,5.17,5.3,5.0,5.0,1719.9,0.0,1.0
2022-10-14,0.570101,0.61,0.520301,0.56,218989,5.70101,6.1,5.20301,5.6,21898.9,0.0,1.0
2022-10-17,0.587,0.625,0.57,0.625,253749,5.87,6.25,5.7,6.25,25374.9,0.0,1.0
2022-10-18,5.45,6.07,5.35,5.99,67181,5.45,6.07,5.35,5.99,67181,0.0,0.1
2022-10-19,5.03,5.45,5.01,5.45,15831,5.03,5.45,5.01,5.45,15831,0.0,1.0
2022-10-20,5.12,5.1792,5.12,5.12,7184,5.12,5.1792,5.12,5.12,7184,0.0,1.0
2022-10-21,5.19,5.23,4.92,5.08,7767,5.19,5.23,4.92,5.08,7767,0.0,1.0
2022-10-24,5.35,5.49,5.19,5.49,10337,5.35,5.49,5.19,5.49,10337,0.0,1.0
2022-10-25,5.7,5.7,5.3002,5.35,13621,5.7,5.7,5.3002,5.35,13621,0.0,1.0
2022-10-26,5.425,6.05,5.35,6.05,35602,5.425,6.05,5.35,6.05,35602,0.0,1.0
2022-10-27,5.37,5.49,5.1843,5.45,7259,5.37,5.49,5.1843,5.45,7259,0.0,1.0
2022-10-28,5.52,5.54,5.25,5.325,4215,5.52,5.54,5.25,5.325,4215,0.0,1.0
2022-10-31,5.43,5.55,5.43,5.45,4267,5.43,5.55,5.43,5.45,4267,0.0,1.0
2022-11-01,5.3256,5.65,5.25,5.65,5099,5.3256,5.65,5.25,5.65,5099,0.0,1.0
2022-11-02,5.37,5.5103,5.25,5.3,9014,5.37,5.5103,5.25,5.3,9014,0.0,1.0
2022-11-03,5.25,5.74,5.25,5.74,2922,5.25,5.74,5.25,5.74,2922,0.0,1.0
2022-11-04,5.3615,5.65,5.26,5.65,5941,5.3615,5.65,5.26,5.65,5941,0.0,1.0
2022-11-07,5.4232,5.62,5.31,5.62,2098,5.4232,5.62,5.31,5.62,2098,0.0,1.0
2022-11-08,5.355,5.4,5.355,5.374,1209,5.355,5.4,5.355,5.374,1209,0.0,1.0
2022-11-09,5.3196,5.57,5.3,5.3,11367,5.3196,5.57,5.3,5.3,11367,0.0,1.0
2022-11-10,5.48,5.7746,5.36,5.38,4969,5.48,5.7746,5.36,5.38,4969,0.0,1.0
2022-11-11,5.4553,5.48,5.35,5.35,1162,5.4553,5.48,5.35,5.35,1162,0.0,1.0
2022-11-14,5.4,5.49,5.19,5.48,22055,5.4,5.49,5.19,5.48,22055,0.0,1.0
2022-11-15,5.52,6.44,5.3,5.8,29001,5.52,6.44,5.3,5.8,29001,0.0,1.0
2022-11-16,5.93,5.93,5.51,5.9,6612,5.93,5.93,5.51,5.9,6612,0.0,1.0
2022-11-17,5.955,6.19,5.76,5.76,5415,5.955,6.19,5.76,5.76,5415,0.0,1.0
2022-11-18,6.1,6.1,5.94,6.0275,1929,6.1,6.1,5.94,6.0275,1929,0.0,1.0
2022-11-21,6.75,6.92,6.48,6.5,31631,6.75,6.92,6.48,6.5,31631,0.0,1.0
2022-11-22,6.98,7.28,6.84,6.84,16390,6.98,7.28,6.84,6.84,16390,0.0,1.0
2022-11-23,6.71,6.9271,6.65,6.9271,8307,6.71,6.9271,6.65,6.9271,8307,0.0,1.0
2022-11-25,6.54,6.61,6.21,6.21,5328,6.54,6.61,6.21,6.21,5328,0.0,1.0
2022-11-28,6.28,6.94,6.21,6.33,9932,6.28,6.94,6.21,6.33,9932,0.0,1.0
2022-11-29,5.89,6.42,5.8801,6.27,12813,5.89,6.42,5.8801,6.27,12813,0.0,1.0
2022-11-30,5.7467,5.89,5.6,5.7045,4345,5.7467,5.89,5.6,5.7045,4345,0.0,1.0
2022-12-01,5.63,5.89,5.63,5.89,6562,5.63,5.89,5.63,5.89,6562,0.0,1.0
2022-12-02,5.6,5.75,5.6,5.6,6637,5.6,5.75,5.6,5.6,6637,0.0,1.0
2022-12-05,5.57,5.8504,5.55,5.6,14242,5.57,5.8504,5.55,5.6,14242,0.0,1.0
2022-12-06,5.5585,5.73,5.5,5.58,18825,5.5585,5.73,5.5,5.58,18825,0.0,1.0
2022-12-07,5.25,5.73,5.0,5.51,28189,5.25,5.73,5.0,5.51,28189,0.0,1.0
2022-12-08,5.24,5.2401,5.0301,5.08,3070,5.24,5.2401,5.0301,5.08,3070,0.0,1.0
2022-12-09,4.9,5.2299,4.83,5.2299,6085,4.9,5.2299,4.83,5.2299,6085,0.0,1.0
2022-12-12,4.8788,4.89,4.855,4.89,1228,4.8788,4.89,4.855,4.89,1228,0.0,1.0
2022-12-13,4.9,5.0529,4.84,4.87,3443,4.9,5.0529,4.84,4.87,3443,0.0,1.0
2022-12-14,4.8,4.914,4.8,4.91,16562,4.8,4.914,4.8,4.91,16562,0.0,1.0
2022-12-15,4.76,4.85,4.76,4.845,3812,4.76,4.85,4.76,4.845,3812,0.0,1.0
2022-12-16,4.89,4.89,4.6459,4.81,16105,4.89,4.89,4.6459,4.81,16105,0.0,1.0
2022-12-19,4.91,4.9401,4.7432,4.89,4182,4.91,4.9401,4.7432,4.89,4182,0.0,1.0
2022-12-20,4.58,4.7974,4.5,4.7974,6980,4.58,4.7974,4.5,4.7974,6980,0.0,1.0
2022-12-21,4.58,4.8199,4.56,4.56,4239,4.58,4.8199,4.56,4.56,4239,0.0,1.0
2022-12-22,4.43,4.5877,4.43,4.54,4489,4.43,4.5877,4.43,4.54,4489,0.0,1.0
2022-12-23,4.38,4.585,4.33,4.3888,5122,4.38,4.585,4.33,4.3888,5122,0.0,1.0
2022-12-27,4.45,4.475,4.31,4.39,6245,4.45,4.475,4.31,4.39,6245,0.0,1.0
2022-12-28,4.155,4.45,4.1,4.3973,12322,4.155,4.45,4.1,4.3973,12322,0.0,1.0
2022-12-29,4.35,4.38,4.15,4.2128,16417,4.35,4.38,4.15,4.2128,16417,0.0,1.0
2022-12-30,4.25,4.4,4.072,4.072,4109,4.25,4.4,4.072,4.072,4109,0.0,1.0
2023-01-03,4.345,4.4,4.31,4.387,2288,4.345,4.4,4.31,4.387,2288,0.0,1.0
2023-01-04,4.35,4.4,4.26,4.4,1384,4.35,4.4,4.26,4.4,1384,0.0,1.0
2023-01-05,4.3895,4.74,4.2664,4.74,2561,4.3895,4.74,4.2664,4.74,2561,0.0,1.0
2023-01-06,4.3833,4.3973,4.3833,4.3973,1229,4.3833,4.3973,4.3833,4.3973,1229,0.0,1.0
2023-01-09,4.5,4.66,4.37,4.4695,2794,4.5,4.66,4.37,4.4695,2794,0.0,1.0
2023-01-10,4.41,4.49,4.12,4.4,2430,4.41,4.49,4.12,4.4,2430,0.0,1.0
2023-01-11,5.06,5.55,4.3173,4.3173,25139,5.06,5.55,4.3173,4.3173,25139,0.0,1.0
2023-01-12,5.66,5.74,5.2,5.22,23779,5.66,5.74,5.2,5.22,23779,0.0,1.0
2023-01-13,5.76,5.98,5.322,5.322,32596,5.76,5.98,5.322,5.322,32596,0.0,1.0
2023-01-17,5.23,5.9099,5.23,5.8512,13053,5.23,5.9099,5.23,5.8512,13053,0.0,1.0
2023-01-18,5.25,5.73,5.18,5.63,19229,5.25,5.73,5.18,5.63,19229,0.0,1.0
2023-01-19,5.38,5.6399,5.3547,5.6399,4010,5.38,5.6399,5.3547,5.6399,4010,0.0,1.0
2023-01-20,5.538,5.538,5.538,5.538,2263,5.538,5.538,5.538,5.538,2263,0.0,1.0
2023-01-23,5.44,5.49,5.29,5.49,3776,5.44,5.49,5.29,5.49,3776,0.0,1.0
2023-01-24,5.405,5.6299,5.12,5.6299,16555,5.405,5.6299,5.12,5.6299,16555,0.0,1.0
2023-01-25,4.95,5.3,4.9201,5.0,5219,4.95,5.3,4.9201,5.0,5219,0.0,1.0
2023-01-26,5.13,5.49,4.8,4.8,10926,5.13,5.49,4.8,4.8,10926,0.0,1.0
2023-01-27,5.18,5.3,5.1403,5.1403,4764,5.18,5.3,5.1403,5.1403,4764,0.0,1.0
2023-01-30,5.34,5.4523,5.2,5.293,6194,5.34,5.4523,5.2,5.293,6194,0.0,1.0
2023-01-31,5.23,5.4695,5.23,5.3,12831,5.23,5.4695,5.23,5.3,12831,0.0,1.0
2023-02-01,5.19,5.36,5.19,5.25,9843,5.19,5.36,5.19,5.25,9843,0.0,1.0
2023-02-02,5.2799,5.298,5.25,5.298,2535,5.2799,5.298,5.25,5.298,2535,0.0,1.0
2023-02-03,5.2,5.2608,5.1181,5.1181,1865,5.2,5.2608,5.1181,5.1181,1865,0.0,1.0
2023-02-06,5.15,5.28,5.0297,5.28,4324,5.15,5.28,5.0297,5.28,4324,0.0,1.0
2023-02-07,5.21,5.23,5.0,5.0,8609,5.21,5.23,5.0,5.0,8609,0.0,1.0
2023-02-08,5.21,5.21,5.0099,5.0099,1401,5.21,5.21,5.0099,5.0099,1401,0.0,1.0
2023-02-09,5.0801,5.18,5.0801,5.18,1609,5.0801,5.18,5.0801,5.18,1609,0.0,1.0
2023-02-10,5.05,5.05,5.05,5.05,474,5.05,5.05,5.05,5.05,474,0.0,1.0
2023-02-13,5.28,5.28,5.05,5.05,12054,5.28,5.28,5.05,5.05,12054,0.0,1.0
2023-02-14,5.1547,5.1547,5.02,5.14,1210,5.1547,5.1547,5.02,5.14,1210,0.0,1.0
2023-02-15,5.28,5.28,5.02,5.28,4582,5.28,5.28,5.02,5.28,4582,0.0,1.0
2023-02-16,5.16,5.18,5.03,5.18,1793,5.16,5.18,5.03,5.18,1793,0.0,1.0
2023-02-17,5.155,5.155,5.155,5.155,1298,5.155,5.155,5.155,5.155,1298,0.0,1.0
2023-02-21,5.0,5.02,5.0,5.02,2807,5.0,5.02,5.0,5.02,2807,0.0,1.0
2023-02-22,4.82,5.28,4.82,5.28,9412,4.82,5.28,4.82,5.28,9412,0.0,1.0
2023-02-23,4.65,5.0,4.6,4.835,6220,4.65,5.0,4.6,4.835,6220,0.0,1.0
2023-02-24,5.0,5.0,4.6866,4.76,4191,5.0,5.0,4.6866,4.76,4191,0.0,1.0
2023-02-27,5.0,5.28,4.9924,5.0,5631,5.0,5.28,4.9924,5.0,5631,0.0,1.0
2023-02-28,4.719,5.2,4.719,4.96,12665,4.719,5.2,4.719,4.96,12665,0.0,1.0
2023-03-01,4.61,4.95,4.61,4.87,12814,4.61,4.95,4.61,4.87,12814,0.0,1.0
2023-03-02,5.01,5.01,4.63,4.75,18177,5.01,5.01,4.63,4.75,18177,0.0,1.0
2023-03-03,5.0,5.26,4.66,5.26,6719,5.0,5.26,4.66,5.26,6719,0.0,1.0
2023-03-06,4.77,5.26,4.764,5.26,10320,4.77,5.26,4.764,5.26,10320,0.0,1.0
2023-03-07,4.8,5.1577,4.68,4.68,5817,4.8,5.1577,4.68,4.68,5817,0.0,1.0
2023-03-08,4.84,5.14,4.6601,5.14,9244,4.84,5.14,4.6601,5.14,9244,0.0,1.0
2023-03-09,4.69,5.02,4.5,4.9216,16918,4.69,5.02,4.5,4.9216,16918,0.0,1.0
2023-03-10,4.6,4.67,4.6,4.67,3180,4.6,4.67,4.6,4.67,3180,0.0,1.0
2023-03-13,4.62,4.68,4.51,4.51,3751,4.62,4.68,4.51,4.51,3751,0.0,1.0
2023-03-14,4.5,4.666,4.5,4.59,4133,4.5,4.666,4.5,4.59,4133,0.0,1.0
2023-03-15,3.93,4.5,3.925,4.5,28730,3.93,4.5,3.925,4.5,28730,0.0,1.0
2023-03-16,3.9,4.02,3.7751,4.02,9221,3.9,4.02,3.7751,4.02,9221,0.0,1.0
2023-03-17,3.83,3.93,3.83,3.8701,2837,3.83,3.93,3.83,3.8701,2837,0.0,1.0
2023-03-20,3.71,3.795,3.71,3.7501,2896,3.71,3.795,3.71,3.7501,2896,0.0,1.0
2023-03-21,3.8,4.0099,3.8,3.84,3850,3.8,4.0099,3.8,3.84,3850,0.0,1.0
2023-03-22,3.6,3.89,3.5,3.57,21961,3.6,3.89,3.5,3.57,21961,0.0,1.0
2023-03-23,3.5,3.8699,3.465,3.76,14338,3.5,3.8699,3.465,3.76,14338,0.0,1.0
2023-03-24,3.62,3.65,3.47,3.47,3281,3.62,3.65,3.47,3.47,3281,0.0,1.0
2023-03-27,3.6,3.84,3.51,3.62,10480,3.6,3.84,3.51,3.62,10480,0.0,1.0
2023-03-28,3.67,3.84,3.575,3.84,4827,3.67,3.84,3.575,3.84,4827,0.0,1.0
2023-03-29,3.775,3.775,3.5,3.6,4682,3.775,3.775,3.5,3.6,4682,0.0,1.0
2023-03-30,3.64,3.8001,3.64,3.8001,8121,3.64,3.8001,3.64,3.8001,8121,0.0,1.0
2023-03-31,3.81,3.8826,3.69,3.69,2887,3.81,3.8826,3.69,3.69,2887,0.0,1.0
2023-04-03,3.86,3.99,3.79,3.84,8549,3.86,3.99,3.79,3.84,8549,0.0,1.0
2023-04-04,3.7108,3.86,3.64,3.86,8606,3.7108,3.86,3.64,3.86,8606,0.0,1.0
2023-04-05,3.65,3.73,3.64,3.71,5881,3.65,3.73,3.64,3.71,5881,0.0,1.0
2023-04-06,3.55,3.65,3.5001,3.65,5404,3.55,3.65,3.5001,3.65,5404,0.0,1.0
2023-04-10,3.6,3.67,3.59,3.6,4887,3.6,3.67,3.59,3.6,4887,0.0,1.0
2023-04-11,3.65,3.65,3.5,3.53,19912,3.65,3.65,3.5,3.53,19912,0.0,1.0
2023-04-12,3.55,3.6509,3.55,3.64,3915,3.55,3.6509,3.55,3.64,3915,0.0,1.0
2023-04-13,3.64,3.64,3.55,3.55,9683,3.64,3.64,3.55,3.55,9683,0.0,1.0
2023-04-14,3.5,3.65,3.5,3.57,9233,3.5,3.65,3.5,3.57,9233,0.0,1.0
2023-04-17,3.51,3.8659,3.51,3.67,5493,3.51,3.8659,3.51,3.67,5493,0.0,1.0
2023-04-18,3.8,3.8,3.6,3.6,10501,3.8,3.8,3.6,3.6,10501,0.0,1.0
2023-04-19,3.7198,3.82,3.7198,3.755,1577,3.7198,3.82,3.7198,3.755,1577,0.0,1.0
2023-04-20,3.78,3.78,3.6946,3.755,2990,3.78,3.78,3.6946,3.755,2990,0.0,1.0
2023-04-21,3.8601,3.93,3.81,3.81,7065,3.8601,3.93,3.81,3.81,7065,0.0,1.0
2023-04-24,3.9384,3.97,3.9,3.97,9945,3.9384,3.97,3.9,3.97,9945,0.0,1.0
2023-04-25,3.81,3.99,3.761,3.761,2643,3.81,3.99,3.761,3.761,2643,0.0,1.0
2023-04-26,3.74,3.75,3.74,3.75,887,3.74,3.75,3.74,3.75,887,0.0,1.0
2023-04-27,3.7,3.7,3.69,3.69,1147,3.7,3.7,3.69,3.69,1147,0.0,1.0
2023-04-28,3.6376,3.6818,3.6,3.68,2422,3.6376,3.6818,3.6,3.68,2422,0.0,1.0
2023-05-01,3.81,3.864,3.6001,3.6001,2170,3.81,3.864,3.6001,3.6001,2170,0.0,1.0
2023-05-02,3.9109,3.9109,3.75,3.86,3734,3.9109,3.9109,3.75,3.86,3734,0.0,1.0
2023-05-03,3.81,3.9397,3.75,3.8525,3327,3.81,3.9397,3.75,3.8525,3327,0.0,1.0
2023-05-04,3.7,3.83,3.5501,3.62,16453,3.7,3.83,3.5501,3.62,16453,0.0,1.0
2023-05-05,3.7309,3.7309,3.69,3.7149,5110,3.7309,3.7309,3.69,3.7149,5110,0.0,1.0
2023-05-08,3.7956,3.8933,3.72,3.72,1290,3.7956,3.8933,3.72,3.72,1290,0.0,1.0
2023-05-09,3.94,3.9497,3.83,3.92,7556,3.94,3.9497,3.83,3.92,7556,0.0,1.0
2023-05-10,3.8501,3.9999,3.7164,3.9252,6207,3.8501,3.9999,3.7164,3.9252,6207,0.0,1.0
2023-05-11,3.761,3.82,3.7601,3.82,4354,3.761,3.82,3.7601,3.82,4354,0.0,1.0
2023-05-12,3.7362,3.7362,3.5802,3.5802,1126,3.7362,3.7362,3.5802,3.5802,1126,0.0,1.0
2023-05-15,3.75,3.775,3.735,3.735,1305,3.75,3.775,3.735,3.735,1305,0.0,1.0
2023-05-16,3.6741,3.8,3.6741,3.71,4125,3.6741,3.8,3.6741,3.71,4125,0.0,1.0
2023-05-17,3.6236,3.75,3.6121,3.75,3106,3.6236,3.75,3.6121,3.75,3106,0.0,1.0
2023-05-18,3.595,3.73,3.5,3.6,2994,3.595,3.73,3.5,3.6,2994,0.0,1.0
2023-05-19,3.5435,3.6,3.5,3.6,5343,3.5435,3.6,3.5,3.6,5343,0.0,1.0
2023-05-22,3.442,3.62,3.442,3.62,8744,3.442,3.62,3.442,3.62,8744,0.0,1.0
2023-05-23,3.4303,3.57,3.36,3.36,4136,3.4303,3.57,3.36,3.36,4136,0.0,1.0
2023-05-24,3.4,3.51,3.39,3.45,3679,3.4,3.51,3.39,3.45,3679,0.0,1.0
2023-05-25,3.395,3.5,3.3499,3.5,2811,3.395,3.5,3.3499,3.5,2811,0.0,1.0
2023-05-26,3.415,3.5601,3.35,3.5601,328961,3.415,3.5601,3.35,3.5601,328961,0.0,1.0
2023-05-30,3.79,3.79,3.47,3.59,188649,3.79,3.79,3.47,3.59,188649,0.0,1.0
2023-05-31,3.53,3.8758,3.37,3.8,174235,3.53,3.8758,3.37,3.8,174235,0.0,1.0
2023-06-01,3.5001,3.67,3.5001,3.66,434601,3.5001,3.67,3.5001,3.66,434601,0.0,1.0
2023-06-02,3.65,3.69,3.24,3.3,499976,3.65,3.69,3.24,3.3,499976,0.0,1.0
2023-06-05,3.45,3.78,3.42,3.64,19608,3.45,3.78,3.42,3.64,19608,0.0,1.0
2023-06-06,3.5,3.55,3.3935,3.3935,4425,3.5,3.55,3.3935,3.3935,4425,0.0,1.0
2023-06-07,3.56,3.67,3.4913,3.51,2530,3.56,3.67,3.4913,3.51,2530,0.0,1.0
2023-06-08,3.65,3.66,3.57,3.66,3136,3.65,3.66,3.57,3.66,3136,0.0,1.0
2023-06-09,3.41,3.9,3.35,3.4948,52088,3.41,3.9,3.35,3.4948,52088,0.0,1.0
2023-06-12,3.53,3.6,3.4,3.4,5318,3.53,3.6,3.4,3.4,5318,0.0,1.0
2023-06-13,3.475,3.5,3.4,3.48,5293,3.475,3.5,3.4,3.48,5293,0.0,1.0
2023-06-14,3.5,3.595,3.28,3.28,7318,3.5,3.595,3.28,3.28,7318,0.0,1.0
2023-06-15,3.51,3.6,3.5,3.6,4884,3.51,3.6,3.5,3.6,4884,0.0,1.0
2023-06-16,3.58,3.58,3.48,3.58,5149,3.58,3.58,3.48,3.58,5149,0.0,1.0
2023-06-20,3.57,3.6,3.49,3.49,6062,3.57,3.6,3.49,3.49,6062,0.0,1.0
2023-06-21,3.56,3.58,3.507,3.507,2247,3.56,3.58,3.507,3.507,2247,0.0,1.0
2023-06-22,3.56,3.56,3.56,3.56,173,3.56,3.56,3.56,3.56,173,0.0,1.0
2023-06-23,3.5,3.5529,3.35,3.35,4230,3.5,3.5529,3.35,3.35,4230,0.0,1.0
2023-06-26,3.5,3.58,3.4019,3.5328,4016,3.5,3.58,3.4019,3.5328,4016,0.0,1.0
2023-06-27,3.5,3.5,3.4091,3.5,4741,3.5,3.5,3.4091,3.5,4741,0.0,1.0
2023-06-28,3.3,3.5,3.26,3.4,16312,3.3,3.5,3.26,3.4,16312,0.0,1.0
2023-06-29,3.5773,3.66,3.3406,3.48,8546,3.5773,3.66,3.3406,3.48,8546,0.0,1.0
2023-06-30,3.55,3.55,3.48,3.48,930,3.55,3.55,3.48,3.48,930,0.0,1.0
2023-07-03,3.45,3.55,3.45,3.548,4249,3.45,3.55,3.45,3.548,4249,0.0,1.0
2023-07-05,3.4395,3.45,3.4,3.45,10644,3.4395,3.45,3.4,3.45,10644,0.0,1.0
2023-07-06,3.43,3.43,3.43,3.43,499,3.43,3.43,3.43,3.43,499,0.0,1.0
2023-07-07,3.4142,3.46,3.33,3.46,10628,3.4142,3.46,3.33,3.46,10628,0.0,1.0
2023-07-10,3.41,3.46,3.2366,3.25,13578,3.41,3.46,3.2366,3.25,13578,0.0,1.0
2023-07-11,3.78,3.872,3.6,3.6,36422,3.78,3.872,3.6,3.6,36422,0.0,1.0
2023-07-12,3.63,3.76,3.51,3.76,12262,3.63,3.76,3.51,3.76,12262,0.0,1.0
2023-07-13,3.62,3.63,3.5,3.5,11750,3.62,3.63,3.5,3.5,11750,0.0,1.0
2023-07-14,3.5,3.665,3.49,3.54,3372,3.5,3.665,3.49,3.54,3372,0.0,1.0
2023-07-17,3.575,3.69,3.5,3.5,2409,3.575,3.69,3.5,3.5,2409,0.0,1.0
2023-07-18,3.54,3.64,3.3879,3.58,7861,3.54,3.64,3.3879,3.58,7861,0.0,1.0
2023-07-19,3.61,3.72,3.55,3.5722,4058,3.61,3.72,3.55,3.5722,4058,0.0,1.0
2023-07-20,3.54,3.5938,3.38,3.38,4892,3.54,3.5938,3.38,3.38,4892,0.0,1.0
2023-07-21,3.44,3.542,3.4001,3.4001,5099,3.44,3.542,3.4001,3.4001,5099,0.0,1.0
2023-07-24,3.42,3.4674,3.3883,3.46,4983,3.42,3.4674,3.3883,3.46,4983,0.0,1.0
2023-07-25,3.3833,3.44,3.37,3.38,4033,3.3833,3.44,3.37,3.38,4033,0.0,1.0
2023-07-26,3.3,3.36,3.17,3.27,12819,3.3,3.36,3.17,3.27,12819,0.0,1.0
2023-07-27,3.2346,3.3,3.12,3.3,11814,3.2346,3.3,3.12,3.3,11814,0.0,1.0
2023-07-28,3.31,3.35,3.1865,3.23,5263,3.31,3.35,3.1865,3.23,5263,0.0,1.0
2023-07-31,3.33,3.54,3.33,3.54,5112,3.33,3.54,3.33,3.54,5112,0.0,1.0
2023-08-01,3.18,3.24,3.13,3.14,2942,3.18,3.24,3.13,3.14,2942,0.0,1.0
2023-08-02,3.1,3.22,3.05,3.22,7788,3.1,3.22,3.05,3.22,7788,0.0,1.0
2023-08-03,3.24,3.2688,3.14,3.14,3742,3.24,3.2688,3.14,3.14,3742,0.0,1.0
2023-08-04,3.16,3.26,3.1001,3.21,5809,3.16,3.26,3.1001,3.21,5809,0.0,1.0
2023-08-07,3.05,3.11,3.02,3.11,4970,3.05,3.11,3.02,3.11,4970,0.0,1.0
2023-08-08,3.085,3.2072,3.02,3.2072,10171,3.085,3.2072,3.02,3.2072,10171,0.0,1.0
2023-08-09,3.02,3.12,3.0,3.0,7519,3.02,3.12,3.0,3.0,7519,0.0,1.0
2023-08-10,3.02,3.09,2.98,2.98,6854,3.02,3.09,2.98,2.98,6854,0.0,1.0
2023-08-11,3.02,3.0279,3.01,3.01,3102,3.02,3.0279,3.01,3.01,3102,0.0,1.0
2023-08-14,3.0103,3.0405,3.0103,3.02,1442,3.0103,3.0405,3.0103,3.02,1442,0.0,1.0
2023-08-15,3.01,3.1,3.0086,3.01,14507,3.01,3.1,3.0086,3.01,14507,0.0,1.0
2023-08-16,3.06,3.06,3.04,3.04,529,3.06,3.06,3.04,3.04,529,0.0,1.0
2023-08-17,3.0592,3.12,3.0592,3.12,795,3.0592,3.12,3.0592,3.12,795,0.0,1.0
2023-08-18,3.1041,3.1041,3.02,3.02,2983,3.1041,3.1041,3.02,3.02,2983,0.0,1.0
2023-08-21,3.03,3.03,3.03,3.03,437,3.03,3.03,3.03,3.03,437,0.0,1.0
2023-08-22,3.03,3.03,3.0,3.01,5222,3.03,3.03,3.0,3.01,5222,0.0,1.0
2023-08-23,3.0,3.0384,2.9712,3.01,6832,3.0,3.0384,2.9712,3.01,6832,0.0,1.0
2023-08-24,2.91,3.0,2.6693,2.96,11349,2.91,3.0,2.6693,2.96,11349,0.0,1.0
2023-08-25,2.91,2.9618,2.91,2.9228,4443,2.91,2.9618,2.91,2.9228,4443,0.0,1.0
2023-08-28,2.9,3.02,2.9,3.02,1337,2.9,3.02,2.9,3.02,1337,0.0,1.0
2023-08-29,2.9,2.96,2.9,2.95,3089,2.9,2.96,2.9,2.95,3089,0.0,1.0
2023-08-30,2.9161,2.9171,2.9072,2.9072,1424,2.9161,2.9171,2.9072,2.9072,1424,0.0,1.0
2023-08-31,2.93,2.93,2.928,2.928,1170,2.93,2.93,2.928,2.928,1170,0.0,1.0
2023-09-01,2.92,2.96,2.92,2.94,2364,2.92,2.96,2.92,2.94,2364,0.0,1.0
2023-09-05,2.9,2.9419,2.89,2.89,17886,2.9,2.9419,2.89,2.89,17886,0.0,1.0
2023-09-06,2.85,2.92,2.85,2.92,9289,2.85,2.92,2.85,2.92,9289,0.0,1.0
2023-09-07,2.91,2.965,2.85,2.85,2080,2.91,2.965,2.85,2.85,2080,0.0,1.0
2023-09-08,2.96,2.98,2.92,2.92,1503,2.96,2.98,2.92,2.92,1503,0.0,1.0
2023-09-11,2.855,3.03,2.855,3.02,3586,2.855,3.03,2.855,3.02,3586,0.0,1.0
2023-09-12,2.9,2.9636,2.9,2.9636,7322,2.9,2.9636,2.9,2.9636,7322,0.0,1.0
2023-09-13,3.02,3.02,3.0,3.0069,6985,3.02,3.02,3.0,3.0069,6985,0.0,1.0
2023-09-14,3.27,3.3099,2.97,3.13,7512,3.27,3.3099,2.97,3.13,7512,0.0,1.0
2023-09-15,3.27,3.36,3.08,3.08,4416,3.27,3.36,3.08,3.08,4416,0.0,1.0
2023-09-18,3.3,3.4299,3.16,3.32,5507,3.3,3.4299,3.16,3.32,5507,0.0,1.0
2023-09-19,3.31,3.4899,3.1713,3.4899,14775,3.31,3.4899,3.1713,3.4899,14775,0.0,1.0
2023-09-20,3.34,3.395,3.19,3.3001,28995,3.34,3.395,3.19,3.3001,28995,0.0,1.0
2023-09-21,3.258,3.3,2.99,3.3,3120,3.258,3.3,2.99,3.3,3120,0.0,1.0
2023-09-22,3.2313,3.24,3.1118,3.24,1138,3.2313,3.24,3.1118,3.24,1138,0.0,1.0
2023-09-25,3.0295,3.1676,2.93,3.12,13712,3.0295,3.1676,2.93,3.12,13712,0.0,1.0
2023-09-26,2.9267,3.1199,2.91,2.91,6815,2.9267,3.1199,2.91,2.91,6815,0.0,1.0
2023-09-27,2.75,3.1299,2.75,3.07,19531,2.75,3.1299,2.75,3.07,19531,0.0,1.0
2023-09-28,2.875,3.0088,2.84,2.94,7383,2.875,3.0088,2.84,2.94,7383,0.0,1.0
2023-09-29,2.8732,3.0799,2.75,2.7501,12779,2.8732,3.0799,2.75,2.7501,12779,0.0,1.0
2023-10-02,2.7,2.8999,2.6,2.7501,14110,2.7,2.8999,2.6,2.7501,14110,0.0,1.0
2023-10-03,2.895,2.895,2.61,2.78,5592,2.895,2.895,2.61,2.78,5592,0.0,1.0
2023-10-04,2.65,3.2699,2.62,2.98,22685,2.65,3.2699,2.62,2.98,22685,0.0,1.0
2023-10-05,2.855,2.9899,2.7,2.7,2466,2.855,2.9899,2.7,2.7,2466,0.0,1.0
2023-10-06,2.76,2.9299,2.689,2.85,6214,2.76,2.9299,2.689,2.85,6214,0.0,1.0
2023-10-09,3.06,3.08,2.79,2.79,5091,3.06,3.08,2.79,2.79,5091,0.0,1.0
2023-10-10,3.01,3.3099,2.955,3.1,20407,3.01,3.3099,2.955,3.1,20407,0.0,1.0
2023-10-11,3.1568,3.1999,2.97,2.97,4247,3.1568,3.1999,2.97,2.97,4247,0.0,1.0
2023-10-12,3.0959,3.2,3.02,3.2,2027,3.0959,3.2,3.02,3.2,2027,0.0,1.0
2023-10-13,3.001,3.17,2.951,3.17,18019,3.001,3.17,2.951,3.17,18019,0.0,1.0
2023-10-16,2.92,3.15,2.89,3.15,5369,2.92,3.15,2.89,3.15,5369,0.0,1.0
2023-10-17,2.8,3.0689,2.76,2.77,7375,2.8,3.0689,2.76,2.77,7375,0.0,1.0
2023-10-18,2.82,2.82,2.69,2.69,933,2.82,2.82,2.69,2.69,933,0.0,1.0
2023-10-19,2.75,2.9199,2.75,2.75,1604,2.75,2.9199,2.75,2.75,1604,0.0,1.0
2023-10-20,2.91,2.9199,2.7,2.9199,3211,2.91,2.9199,2.7,2.9199,3211,0.0,1.0
2023-10-23,2.68,2.95,2.68,2.95,8637,2.68,2.95,2.68,2.95,8637,0.0,1.0
2023-10-24,3.1,3.5,2.7656,2.91,60971,3.1,3.5,2.7656,2.91,60971,0.0,1.0
2023-10-25,3.05,3.1499,2.93,3.1,7504,3.05,3.1499,2.93,3.1,7504,0.0,1.0
2023-10-26,2.9936,3.0563,2.9,3.0,28800,2.9936,3.0563,2.9,3.0,28800,0.0,1.0
2023-10-27,2.98,3.1,2.9101,2.98,6625,2.98,3.1,2.9101,2.98,6625,0.0,1.0
2023-10-30,3.1,3.1,2.91,3.03,11575,3.1,3.1,2.91,3.03,11575,0.0,1.0
2023-10-31,3.01,3.15,2.9705,3.1,5999,3.01,3.15,2.9705,3.1,5999,0.0,1.0
2023-11-01,3.2,3.2,3.0234,3.0234,3949,3.2,3.2,3.0234,3.0234,3949,0.0,1.0
2023-11-02,3.19,3.205,3.03,3.2,3992,3.19,3.205,3.03,3.2,3992,0.0,1.0
2023-11-03,3.09,3.09,3.09,3.09,910,3.09,3.09,3.09,3.09,910,0.0,1.0
2023-11-06,3.175,3.3745,3.09,3.2,2351,3.175,3.3745,3.09,3.2,2351,0.0,1.0
2023-11-07,3.07,3.1999,3.06,3.1999,5451,3.07,3.1999,3.06,3.1999,5451,0.0,1.0
2023-11-08,3.2399,3.2499,3.1,3.1385,5820,3.2399,3.2499,3.1,3.1385,5820,0.0,1.0
2023-11-09,3.19,3.25,3.0201,3.25,2619,3.19,3.25,3.0201,3.25,2619,0.0,1.0
2023-11-10,3.0,3.02,3.0,3.0,1539,3.0,3.02,3.0,3.0,1539,0.0,1.0
2023-11-13,3.125,3.1999,3.125,3.15,1918,3.125,3.1999,3.125,3.15,1918,0.0,1.0
2023-11-14,3.1999,3.2,3.07,3.2,3334,3.1999,3.2,3.07,3.2,3334,0.0,1.0
2023-11-15,2.92,3.1772,2.92,3.07,13134,2.92,3.1772,2.92,3.07,13134,0.0,1.0
2023-11-16,3.1673,3.1899,3.05,3.15,4003,3.1673,3.1899,3.05,3.15,4003,0.0,1.0
2023-11-17,3.005,3.165,2.9103,3.1301,2338,3.005,3.165,2.9103,3.1301,2338,0.0,1.0
2023-11-20,3.06,3.2,2.92,3.15,4799,3.06,3.2,2.92,3.15,4799,0.0,1.0
2023-11-21,3.2,3.2,3.0,3.01,1768,3.2,3.2,3.0,3.01,1768,0.0,1.0
2023-11-22,2.95,3.1973,2.9,3.15,3300,2.95,3.1973,2.9,3.15,3300,0.0,1.0
2023-11-24,3.09,3.09,3.09,3.09,1894,3.09,3.09,3.09,3.09,1894,0.0,1.0
2023-11-27,2.9,3.09,2.9,3.0,4236,2.9,3.09,2.9,3.0,4236,0.0,1.0
2023-11-28,3.05,3.05,2.9,2.9,3687,3.05,3.05,2.9,2.9,3687,0.0,1.0
2023-11-29,3.05,3.13,2.89,3.06,22765,3.05,3.13,2.89,3.06,22765,0.0,1.0
2023-11-30,2.9,3.05,2.9,3.05,8794,2.9,3.05,2.9,3.05,8794,0.0,1.0
2023-12-01,2.91,3.0399,2.91,3.0399,1594,2.91,3.0399,2.91,3.0399,1594,0.0,1.0
2023-12-04,2.974,2.974,2.96,2.96,564,2.974,2.974,2.96,2.96,564,0.0,1.0
2023-12-05,2.975,3.1393,2.91,2.95,4990,2.975,3.1393,2.91,2.95,4990,0.0,1.0
2023-12-06,3.1499,3.1499,2.9,2.9,4182,3.1499,3.1499,2.9,2.9,4182,0.0,1.0
2023-12-07,2.97,3.15,2.9484,3.15,3441,2.97,3.15,2.9484,3.15,3441,0.0,1.0
2023-12-08,2.965,3.04,2.91,2.9666,4388,2.965,3.04,2.91,2.9666,4388,0.0,1.0
2023-12-11,3.0,3.0601,2.95,2.95,19030,3.0,3.0601,2.95,2.95,19030,0.0,1.0
2023-12-12,3.0,3.1399,3.0,3.0501,5472,3.0,3.1399,3.0,3.0501,5472,0.0,1.0
2023-12-13,3.0,3.1,3.0,3.0,9647,3.0,3.1,3.0,3.0,9647,0.0,1.0
2023-12-14,3.0499,3.105,3.0,3.0,9335,3.0499,3.105,3.0,3.0,9335,0.0,1.0
2023-12-15,3.0,3.0999,3.0,3.0,1962,3.0,3.0999,3.0,3.0,1962,0.0,1.0
2023-12-18,3.0999,3.0999,3.0,3.0,5696,3.0999,3.0999,3.0,3.0,5696,0.0,1.0
2023-12-19,3.0543,3.15,3.0,3.0402,6540,3.0543,3.15,3.0,3.0402,6540,0.0,1.0
2023-12-20,3.025,3.08,3.01,3.08,2298,3.025,3.08,3.01,3.08,2298,0.0,1.0
2023-12-21,3.035,3.0899,3.0,3.01,3710,3.035,3.0899,3.0,3.01,3710,0.0,1.0
2023-12-22,3.0801,3.1,3.06,3.1,4561,3.0801,3.1,3.06,3.1,4561,0.0,1.0
2023-12-26,3.06,3.09,3.0,3.02,17725,3.06,3.09,3.0,3.02,17725,0.0,1.0
2023-12-27,3.06,3.1,3.02,3.1,7086,3.06,3.1,3.02,3.1,7086,0.0,1.0
2023-12-28,3.0997,3.1,3.045,3.0599,3556,3.0997,3.1,3.045,3.0599,3556,0.0,1.0
2023-12-29,3.25,3.3,3.0901,3.1,19856,3.25,3.3,3.0901,3.1,19856,0.0,1.0
2024-01-02,3.24,3.24,3.12,3.22,2778,3.24,3.24,3.12,3.22,2778,0.0,1.0
2024-01-03,3.25,3.25,3.1866,3.25,2566,3.25,3.25,3.1866,3.25,2566,0.0,1.0
2024-01-04,3.33,3.3999,3.15,3.15,6920,3.33,3.3999,3.15,3.15,6920,0.0,1.0
2024-01-05,3.1,3.35,3.08,3.35,32826,3.1,3.35,3.08,3.35,32826,0.0,1.0
2024-01-08,3.1242,3.2199,3.1,3.1,2424,3.1242,3.2199,3.1,3.1,2424,0.0,1.0
2024-01-09,3.1901,3.2499,3.11,3.2499,4382,3.1901,3.2499,3.11,3.2499,4382,0.0,1.0
2024-01-10,3.1499,3.2,3.128,3.2,7034,3.1499,3.2,3.128,3.2,7034,0.0,1.0
2024-01-11,3.24,3.2499,3.1162,3.2296,4143,3.24,3.2499,3.1162,3.2296,4143,0.0,1.0
2024-01-12,3.3299,3.3299,3.159,3.25,10334,3.3299,3.3299,3.159,3.25,10334,0.0,1.0
2024-01-16,3.13,3.3899,3.12,3.37,7880,3.13,3.3899,3.12,3.37,7880,0.0,1.0
2024-01-17,3.45,3.45,3.186,3.186,19003,3.45,3.45,3.186,3.186,19003,0.0,1.0
2024-01-18,3.4681,3.5,3.316,3.44,6509,3.4681,3.5,3.316,3.44,6509,0.0,1.0
2024-01-19,3.6199,3.69,3.47,3.47,16679,3.6199,3.69,3.47,3.47,16679,0.0,1.0
2024-01-22,3.9,3.97,3.5958,3.63,39818,3.9,3.97,3.5958,3.63,39818,0.0,1.0
2024-01-23,4.05,4.4299,3.9401,3.95,22087,4.05,4.4299,3.9401,3.95,22087,0.0,1.0
2024-01-24,4.24,4.2999,4.05,4.25,17801,4.24,4.2999,4.05,4.25,17801,0.0,1.0
2024-01-25,4.15,4.5499,4.06,4.3,22687,4.15,4.5499,4.06,4.3,22687,0.0,1.0
2024-01-26,4.31,4.34,4.0388,4.25,4704,4.31,4.34,4.0388,4.25,4704,0.0,1.0
2024-01-29,3.99,4.35,3.989,4.35,26979,3.99,4.35,3.989,4.35,26979,0.0,1.0
2024-01-30,4.0,4.27,4.0,4.04,10388,4.0,4.27,4.0,4.04,10388,0.0,1.0
2024-01-31,3.8,4.166,3.8,3.92,10194,3.8,4.166,3.8,3.92,10194,0.0,1.0
2024-02-01,3.78,3.98,3.58,3.75,16908,3.78,3.98,3.58,3.75,16908,0.0,1.0
2024-02-02,3.83,3.85,3.6213,3.7655,8615,3.83,3.85,3.6213,3.7655,8615,0.0,1.0
2024-02-05,3.76,3.88,3.6586,3.85,4085,3.76,3.88,3.6586,3.85,4085,0.0,1.0
2024-02-06,3.76,3.9899,3.6803,3.93,7027,3.76,3.9899,3.6803,3.93,7027,0.0,1.0
2024-02-07,4.07,4.3992,3.835,3.87,11643,4.07,4.3992,3.835,3.87,11643,0.0,1.0
2024-02-08,4.25,4.34,4.0201,4.31,7690,4.25,4.34,4.0201,4.31,7690,0.0,1.0
2024-02-09,4.47,4.47,4.25,4.25,6142,4.47,4.47,4.25,4.25,6142,0.0,1.0
2024-02-12,4.43,4.5,4.31,4.5,5885,4.43,4.5,4.31,4.5,5885,0.0,1.0
2024-02-13,4.45,4.5,4.26,4.48,5856,4.45,4.5,4.26,4.48,5856,0.0,1.0
2024-02-14,4.22,4.4999,4.2087,4.4629,3263,4.22,4.4999,4.2087,4.4629,3263,0.0,1.0
2024-02-15,4.39,4.42,4.23,4.31,3715,4.39,4.42,4.23,4.31,3715,0.0,1.0
2024-02-16,4.46,4.5,4.3062,4.5,3581,4.46,4.5,4.3062,4.5,3581,0.0,1.0
2024-02-20,4.7999,4.7999,4.545,4.57,15490,4.7999,4.7999,4.545,4.57,15490,0.0,1.0
2024-02-21,4.935,4.99,4.73,4.81,11793,4.935,4.99,4.73,4.81,11793,0.0,1.0
2024-02-22,4.8178,5.09,4.76,4.98,8689,4.8178,5.09,4.76,4.98,8689,0.0,1.0
2024-02-23,4.86,5.12,4.69,4.88,7534,4.86,5.12,4.69,4.88,7534,0.0,1.0
2024-02-26,4.97,5.0,4.6901,5.0,10493,4.97,5.0,4.6901,5.0,10493,0.0,1.0
2024-02-27,4.8295,5.0,4.76,5.0,4862,4.8295,5.0,4.76,5.0,4862,0.0,1.0
2024-02-28,4.4294,4.88,4.3345,4.785,26567,4.4294,4.88,4.3345,4.785,26567,0.0,1.0
2024-02-29,4.465,4.505,4.44,4.44,1678,4.465,4.505,4.44,4.44,1678,0.0,1.0
2024-03-01,4.33,4.45,4.33,4.45,4158,4.33,4.45,4.33,4.45,4158,0.0,1.0
2024-03-04,4.1,4.5899,4.1,4.5,15149,4.1,4.5899,4.1,4.5,15149,0.0,1.0
2024-03-05,4.2472,4.2472,4.1,4.1,1635,4.2472,4.2472,4.1,4.1,1635,0.0,1.0
2024-03-06,4.15,4.245,4.13,4.13,7073,4.15,4.245,4.13,4.13,7073,0.0,1.0
2024-03-07,4.105,4.2,4.05,4.1,7764,4.105,4.2,4.05,4.1,7764,0.0,1.0
2024-03-08,4.09,4.3999,3.955,4.05,21398,4.09,4.3999,3.955,4.05,21398,0.0,1.0
2024-03-11,4.1,4.35,4.1,4.16,2517,4.1,4.35,4.1,4.16,2517,0.0,1.0
2024-03-12,4.14,4.2999,4.1384,4.2593,1552,4.14,4.2999,4.1384,4.2593,1552,0.0,1.0
2024-03-13,4.05,4.2499,3.9401,4.14,2130,4.05,4.2499,3.9401,4.14,2130,0.0,1.0
2024-03-14,4.175,4.31,4.13,4.25,5364,4.175,4.31,4.13,4.25,5364,0.0,1.0
2024-03-15,4.2697,4.3799,4.1,4.1,13139,4.2697,4.3799,4.1,4.1,13139,0.0,1.0
2024-03-18,4.55,4.9756,4.3065,4.38,15961,4.55,4.9756,4.3065,4.38,15961,0.0,1.0
2024-03-19,4.71,4.91,4.327,4.55,26007,4.71,4.91,4.327,4.55,26007,0.0,1.0
2024-03-20,4.8399,4.9899,4.6001,4.95,19057,4.8399,4.9899,4.6001,4.95,19057,0.0,1.0
2024-03-21,4.69,4.9999,4.64,4.64,4736,4.69,4.9999,4.64,4.64,4736,0.0,1.0
2024-03-22,4.84,4.9499,4.71,4.89,2194,4.84,4.9499,4.71,4.89,2194,0.0,1.0
2024-03-25,4.83,4.92,4.66,4.66,7208,4.83,4.92,4.66,4.66,7208,0.0,1.0
2024-03-26,4.89,4.95,4.75,4.8499,12247,4.89,4.95,4.75,4.8499,12247,0.0,1.0
2024-03-27,4.89,4.9398,4.83,4.88,9830,4.89,4.9398,4.83,4.88,9830,0.0,1.0
2024-03-28,4.7,5.3,4.7,4.89,25888,4.7,5.3,4.7,4.89,25888,0.0,1.0
2024-04-01,4.71,4.9999,4.65,4.85,9656,4.71,4.9999,4.65,4.85,9656,0.0,1.0
2024-04-02,5.13,5.13,4.7945,5.01,39955,5.13,5.13,4.7945,5.01,39955,0.0,1.0
2024-04-03,5.17,5.25,5.02,5.15,20527,5.17,5.25,5.02,5.15,20527,0.0,1.0
2024-04-04,5.1,5.31,5.05,5.2499,17603,5.1,5.31,5.05,5.2499,17603,0.0,1.0
2024-04-05,5.005,5.1499,5.0,5.0,8481,5.005,5.1499,5.0,5.0,8481,0.0,1.0
2024-04-08,4.98,5.22,4.56,4.63,14372,4.98,5.22,4.56,4.63,14372,0.0,1.0
2024-04-09,4.99,5.2299,4.68,4.98,7329,4.99,5.2299,4.68,4.98,7329,0.0,1.0
2024-04-10,4.8,5.2872,4.71,5.2872,11225,4.8,5.2872,4.71,5.2872,11225,0.0,1.0
2024-04-11,4.8,5.0999,4.8,4.83,8200,4.8,5.0999,4.8,4.83,8200,0.0,1.0
2024-04-12,4.8,5.04,4.8,5.04,5727,4.8,5.04,4.8,5.04,5727,0.0,1.0
2024-04-15,5.25,5.25,4.74,4.83,16870,5.25,5.25,4.74,4.83,16870,0.0,1.0
2024-04-16,5.26,5.2965,4.93,5.25,15637,5.26,5.2965,4.93,5.25,15637,0.0,1.0
2024-04-17,5.7,5.8,5.2,5.3,38255,5.7,5.8,5.2,5.3,38255,0.0,1.0
2024-04-18,5.1927,6.5,4.95,5.99,203845,5.1927,6.5,4.95,5.99,203845,0.0,1.0
2024-04-19,5.1931,5.3,5.03,5.25,22223,5.1931,5.3,5.03,5.25,22223,0.0,1.0
2024-04-22,5.1,5.42,5.1,5.42,17026,5.1,5.42,5.1,5.42,17026,0.0,1.0
2024-04-23,5.1,5.2,5.0,5.1,28715,5.1,5.2,5.0,5.1,28715,0.0,1.0
2024-04-24,4.95,5.12,4.7,5.12,15709,4.95,5.12,4.7,5.12,15709,0.0,1.0
2024-04-25,4.81,5.0,4.71,4.97,17075,4.81,5.0,4.71,4.97,17075,0.0,1.0
2024-04-26,6.15,6.22,5.04,5.08,190695,6.15,6.22,5.04,5.08,190695,0.0,1.0
2024-04-29,6.99,7.4,6.4073,6.49,267170,6.99,7.4,6.4073,6.49,267170,0.0,1.0
2024-04-30,7.1,7.6,6.93,7.03,139842,7.1,7.6,6.93,7.03,139842,0.0,1.0
2024-05-01,5.8,7.1,5.64,6.99,142350,5.8,7.1,5.64,6.99,142350,0.0,1.0
2024-05-02,6.68,6.74,5.8257,6.04,118153,6.68,6.74,5.8257,6.04,118153,0.0,1.0
2024-05-03,6.63,6.9699,6.35,6.54,69626,6.63,6.9699,6.35,6.54,69626,0.0,1.0
2024-05-06,7.21,7.44,6.51,6.52,109272,7.21,7.44,6.51,6.52,109272,0.0,1.0
2024-05-07,7.54,7.54,6.9044,7.25,56787,7.54,7.54,6.9044,7.25,56787,0.0,1.0
2024-05-08,7.48,7.6499,7.05,7.35,57469,7.48,7.6499,7.05,7.35,57469,0.0,1.0
2024-05-09,7.31,7.7731,7.16,7.49,99872,7.31,7.7731,7.16,7.49,99872,0.0,1.0
2024-05-10,6.39,7.6382,6.2,7.36,101166,6.39,7.6382,6.2,7.36,101166,0.0,1.0
2024-05-13,6.9,7.1399,6.37,6.37,60224,6.9,7.1399,6.37,6.37,60224,0.0,1.0
2024-05-14,7.11,7.3932,6.8,6.98,98230,7.11,7.3932,6.8,6.98,98230,0.0,1.0
2024-05-15,6.79,7.24,6.69,7.14,35416,6.79,7.24,6.69,7.14,35416,0.0,1.0
2024-05-16,5.36,6.6037,5.36,6.5,129448,5.36,6.6037,5.36,6.5,129448,0.0,1.0
2024-05-17,5.53,6.299,5.21,5.59,98501,5.53,6.299,5.21,5.59,98501,0.0,1.0
2024-05-20,4.56,5.55,4.5,5.24,146009,4.56,5.55,4.5,5.24,146009,0.0,1.0
2024-05-21,4.21,4.75,4.1,4.6,148546,4.21,4.75,4.1,4.6,148546,0.0,1.0
2024-05-22,4.44,4.59,4.18,4.23,54772,4.44,4.59,4.18,4.23,54772,0.0,1.0
2024-05-23,4.07,4.7,4.04,4.46,74662,4.07,4.7,4.04,4.46,74662,0.0,1.0
2024-05-24,4.17,4.4299,4.02,4.07,27280,4.17,4.4299,4.02,4.07,27280,0.0,1.0
2024-05-28,4.14,4.31,4.1,4.13,28683,4.14,4.31,4.1,4.13,28683,0.0,1.0
2024-05-29,3.77,4.03,3.77,3.96,80928,3.77,4.03,3.77,3.96,80928,0.0,1.0
2024-05-30,3.7,3.86,3.6504,3.76,29348,3.7,3.86,3.6504,3.76,29348,0.0,1.0
2024-05-31,3.48,3.99,3.43,3.67,37514,3.48,3.99,3.43,3.67,37514,0.0,1.0
2024-06-03,3.43,3.7299,3.2502,3.53,50487,3.43,3.7299,3.2502,3.53,50487,0.0,1.0
2024-06-04,3.5,3.6299,3.4,3.4,18046,3.5,3.6299,3.4,3.4,18046,0.0,1.0
2024-06-05,3.5,3.58,3.39,3.5,22632,3.5,3.58,3.39,3.5,22632,0.0,1.0
2024-06-06,3.68,3.76,3.45,3.48,26541,3.68,3.76,3.45,3.48,26541,0.0,1.0
2024-06-07,3.75,3.7699,3.58,3.58,6090,3.75,3.7699,3.58,3.58,6090,0.0,1.0
2024-06-10,3.73,3.8799,3.6,3.79,21209,3.73,3.8799,3.6,3.79,21209,0.0,1.0
2024-06-11,3.7,3.7753,3.5,3.64,18355,3.7,3.7753,3.5,3.64,18355,0.0,1.0
2024-06-12,3.6,3.6399,3.5101,3.56,45098,3.6,3.6399,3.5101,3.56,45098,0.0,1.0
2024-06-13,3.5,3.59,3.4342,3.54,27708,3.5,3.59,3.4342,3.54,27708,0.0,1.0
2024-06-14,3.33,3.34,3.21,3.25,38325,3.33,3.34,3.21,3.25,38325,0.0,1.0
2024-06-17,3.16,3.3299,3.16,3.22,21636,3.16,3.3299,3.16,3.22,21636,0.0,1.0
2024-06-18,3.11,3.2181,3.07,3.07,27465,3.11,3.2181,3.07,3.07,27465,0.0,1.0
2024-06-20,3.12,3.1865,3.03,3.03,19233,3.12,3.1865,3.03,3.03,19233,0.0,1.0
2024-06-21,3.22,3.25,3.12,3.18,16427,3.22,3.25,3.12,3.18,16427,0.0,1.0
2024-06-24,3.33,3.37,3.1901,3.22,12202,3.33,3.37,3.1901,3.22,12202,0.0,1.0
2024-06-25,3.46,3.46,3.24,3.24,5307,3.46,3.46,3.24,3.24,5307,0.0,1.0
2024-06-26,3.35,3.5312,3.25,3.44,15147,3.35,3.5312,3.25,3.44,15147,0.0,1.0
2024-06-27,3.32,3.38,3.301,3.301,5540,3.32,3.38,3.301,3.301,5540,0.0,1.0
2024-06-28,3.47,3.64,3.375,3.4,13077,3.47,3.64,3.375,3.4,13077,0.0,1.0
2024-07-01,3.48,3.6199,3.42,3.5,17735,3.48,3.6199,3.42,3.5,17735,0.0,1.0
2024-07-02,3.33,3.6,3.33,3.5,35201,3.33,3.6,3.33,3.5,35201,0.0,1.0
2024-07-03,3.23,3.4,3.2,3.35,24815,3.23,3.4,3.2,3.35,24815,0.0,1.0
2024-07-05,3.21,3.44,3.14,3.14,3694,3.21,3.44,3.14,3.14,3694,0.0,1.0
2024-07-08,3.325,3.34,3.19,3.2,11327,3.325,3.34,3.19,3.2,11327,0.0,1.0
2024-07-09,3.35,3.45,3.27,3.29,14175,3.35,3.45,3.27,3.29,14175,0.0,1.0
2024-07-10,3.32,3.4499,3.32,3.35,6440,3.32,3.4499,3.32,3.35,6440,0.0,1.0
2024-07-11,3.29,3.5,3.2636,3.5,10902,3.29,3.5,3.2636,3.5,10902,0.0,1.0
2024-07-12,3.38,3.466,3.24,3.24,22427,3.38,3.466,3.24,3.24,22427,0.0,1.0
2024-07-15,3.35,3.6999,3.3201,3.38,9664,3.35,3.6999,3.3201,3.38,9664,0.0,1.0
2024-07-16,3.62,3.68,3.32,3.33,35233,3.62,3.68,3.32,3.33,35233,0.0,1.0
2024-07-17,3.57,3.6899,3.57,3.58,34926,3.57,3.6899,3.57,3.58,34926,0.0,1.0
2024-07-18,3.5,3.6703,3.5,3.61,22116,3.5,3.6703,3.5,3.61,22116,0.0,1.0
2024-07-19,3.55,3.62,3.53,3.6,3838,3.55,3.62,3.53,3.6,3838,0.0,1.0
2024-07-22,3.5,3.6599,3.5,3.5,3079,3.5,3.6599,3.5,3.5,3079,0.0,1.0
2024-07-23,3.51,3.6,3.4001,3.49,7252,3.51,3.6,3.4001,3.49,7252,0.0,1.0
2024-07-24,3.54,3.58,3.38,3.38,7824,3.54,3.58,3.38,3.38,7824,0.0,1.0
2024-07-25,3.6,3.65,3.5,3.57,36638,3.6,3.65,3.5,3.57,36638,0.0,1.0
2024-07-26,3.55,3.6283,3.534,3.59,6445,3.55,3.6283,3.534,3.59,6445,0.0,1.0
2024-07-29,3.57,3.64,3.5,3.58,7665,3.57,3.64,3.5,3.58,7665,0.0,1.0
2024-07-30,3.68,3.71,3.65,3.7,5970,3.68,3.71,3.65,3.7,5970,0.0,1.0
2024-07-31,3.69,3.7,3.62,3.63,3140,3.69,3.7,3.62,3.63,3140,0.0,1.0
2024-08-01,3.7,3.75,3.6,3.65,5166,3.7,3.75,3.6,3.65,5166,0.0,1.0
2024-08-02,3.46,3.73,3.41,3.69,11803,3.46,3.73,3.41,3.69,11803,0.0,1.0
2024-08-05,3.21,3.4,3.2,3.39,11375,3.21,3.4,3.2,3.39,11375,0.0,1.0
2024-08-06,3.27,3.41,3.25,3.3,16036,3.27,3.41,3.25,3.3,16036,0.0,1.0
2024-08-07,3.3,3.5066,3.3,3.43,3636,3.3,3.5066,3.3,3.43,3636,0.0,1.0
2024-08-08,3.42,3.5,3.365,3.4,7412,3.42,3.5,3.365,3.4,7412,0.0,1.0
2024-08-09,3.6,3.6938,3.45,3.5,10745,3.6,3.6938,3.45,3.5,10745,0.0,1.0
2024-08-12,3.58,3.75,3.58,3.72,4006,3.58,3.75,3.58,3.72,4006,0.0,1.0
2024-08-13,3.75,3.75,3.5528,3.58,12961,3.75,3.75,3.5528,3.58,12961,0.0,1.0
2024-08-14,3.55,3.93,3.39,3.75,161381,3.55,3.93,3.39,3.75,161381,0.0,1.0
2024-08-15,3.65,3.7799,3.49,3.53,47758,3.65,3.7799,3.49,3.53,47758,0.0,1.0
2024-08-16,3.77,3.9,3.65,3.65,13712,3.77,3.9,3.65,3.65,13712,0.0,1.0
2024-08-19,4.1,4.14,3.77,3.77,31139,4.1,4.14,3.77,3.77,31139,0.0,1.0
2024-08-20,3.76,4.3,3.7,4.3,34684,3.76,4.3,3.7,4.3,34684,0.0,1.0
2024-08-21,3.75,3.95,3.59,3.8,87809,3.75,3.95,3.59,3.8,87809,0.0,1.0
2024-08-22,7.17,9.4399,5.3,6.17,68075602,7.17,9.4399,5.3,6.17,68075602,0.0,1.0
2024-08-23,6.37,6.79,5.62,6.36,1860496,6.37,6.79,5.62,6.36,1860496,0.0,1.0
2024-08-26,6.2,6.75,5.87,6.31,689321,6.2,6.75,5.87,6.31,689321,0.0,1.0
2024-08-27,5.6,6.45,5.53,6.12,447282,5.6,6.45,5.53,6.12,447282,0.0,1.0
2024-08-28,5.39,5.75,5.1,5.47,217625,5.39,5.75,5.1,5.47,217625,0.0,1.0
2024-08-29,5.48,5.6,4.8,5.46,269025,5.48,5.6,4.8,5.46,269025,0.0,1.0
2024-08-30,5.46,5.59,5.3105,5.59,139272,5.46,5.59,5.3105,5.59,139272,0.0,1.0
2024-09-03,6.75,6.8299,5.56,5.56,577809,6.75,6.8299,5.56,5.56,577809,0.0,1.0
2024-09-04,6.23,6.9689,6.06,6.73,267866,6.23,6.9689,6.06,6.73,267866,0.0,1.0
2024-09-05,6.01,6.41,5.88,6.25,127144,6.01,6.41,5.88,6.25,127144,0.0,1.0
2024-09-06,5.96,6.18,5.68,6.04,74578,5.96,6.18,5.68,6.04,74578,0.0,1.0
2024-09-09,6.21,6.64,5.9,6.64,285140,6.21,6.64,5.9,6.64,285140,0.0,1.0
2024-09-10,6.08,6.222,5.35,6.19,137299,6.08,6.222,5.35,6.19,137299,0.0,1.0
2024-09-11,6.16,6.17,5.8,6.0,73156,6.16,6.17,5.8,6.0,73156,0.0,1.0
2024-09-12,6.26,6.54,5.96,6.12,120698,6.26,6.54,5.96,6.12,120698,0.0,1.0
2024-09-13,7.41,7.41,6.04,6.34,415539,7.41,7.41,6.04,6.34,415539,0.0,1.0
2024-09-16,6.45,7.3,6.27,7.3,289083,6.45,7.3,6.27,7.3,289083,0.0,1.0
2024-09-17,6.06,6.42,6.0,6.26,154069,6.06,6.42,6.0,6.26,154069,0.0,1.0
2024-09-18,5.85,6.192,5.82,6.06,95345,5.85,6.192,5.82,6.06,95345,0.0,1.0
2024-09-19,5.82,6.0,5.6,6.0,176800,5.82,6.0,5.6,6.0,176800,0.0,1.0
2024-09-20,5.66,5.93,5.5,5.79,213720,5.66,5.93,5.5,5.79,213720,0.0,1.0
2024-09-23,5.67,5.72,5.42,5.5,179221,5.67,5.72,5.42,5.5,179221,0.0,1.0
2024-09-24,6.04,6.04,5.75,5.78,132757,6.04,6.04,5.75,5.78,132757,0.0,1.0
2024-09-25,5.97,6.01,5.62,5.98,112368,5.97,6.01,5.62,5.98,112368,0.0,1.0
2024-09-26,5.81,5.98,5.81,5.94,50052,5.81,5.98,5.81,5.94,50052,0.0,1.0
2024-09-27,5.53,5.85,5.52,5.85,123002,5.53,5.85,5.52,5.85,123002,0.0,1.0
2024-09-30,5.58,5.7757,5.4006,5.48,103252,5.58,5.7757,5.4006,5.48,103252,0.0,1.0
2024-10-01,5.61,5.6999,5.46,5.5,84553,5.61,5.6999,5.46,5.5,84553,0.0,1.0
2024-10-02,5.75,5.8106,5.41,5.41,105086,5.75,5.8106,5.41,5.41,105086,0.0,1.0
2024-10-03,5.91,6.0099,5.64,5.71,131324,5.91,6.0099,5.64,5.71,131324,0.0,1.0
2024-10-04,5.76,6.1,5.66,6.09,53905,5.76,6.1,5.66,6.09,53905,0.0,1.0
2024-10-07,5.39,5.7444,5.38,5.61,88929,5.39,5.7444,5.38,5.61,88929,0.0,1.0
2024-10-08,5.26,5.45,5.1602,5.43,87065,5.26,5.45,5.1602,5.43,87065,0.0,1.0
2024-10-09,5.59,5.6,5.2033,5.25,89359,5.59,5.6,5.2033,5.25,89359,0.0,1.0
2024-10-10,5.6,5.63,5.38,5.54,40852,5.6,5.63,5.38,5.54,40852,0.0,1.0
2024-10-11,5.84,5.84,5.5,5.56,62586,5.84,5.84,5.5,5.56,62586,0.0,1.0
2024-10-14,5.85,6.005,5.66,5.88,128548,5.85,6.005,5.66,5.88,128548,0.0,1.0
2024-10-15,5.815,5.85,5.67,5.85,46240,5.815,5.85,5.67,5.85,46240,0.0,1.0
2024-10-16,6.11,6.15,5.71,5.78,69492,6.11,6.15,5.71,5.78,69492,0.0,1.0
2024-10-17,6.4,6.41,6.11,6.15,90670,6.4,6.41,6.11,6.15,90670,0.0,1.0
2024-10-18,5.96,6.4,5.85,6.4,139270,5.96,6.4,5.85,6.4,139270,0.0,1.0
2024-10-21,5.9,5.93,5.7801,5.93,60646,5.9,5.93,5.7801,5.93,60646,0.0,1.0
2024-10-22,6.04,6.1,5.6904,5.81,47044,6.04,6.1,5.6904,5.81,47044,0.0,1.0
2024-10-23,6.06,6.2,5.95,6.07,46956,6.06,6.2,5.95,6.07,46956,0.0,1.0
2024-10-24,5.71,5.96,5.67,5.8401,84305,5.71,5.96,5.67,5.8401,84305,0.0,1.0
2024-10-25,5.92,6.0,5.65,5.67,105257,5.92,6.0,5.65,5.67,105257,0.0,1.0
2024-10-28,6.05,6.05,5.792,5.99,45107,6.05,6.05,5.792,5.99,45107,0.0,1.0
2024-10-29,5.77,5.96,5.69,5.96,83197,5.77,5.96,5.69,5.96,83197,0.0,1.0
2024-10-30,5.75,5.83,5.72,5.72,14112,5.75,5.83,5.72,5.72,14112,0.0,1.0
2024-10-31,5.67,5.76,5.51,5.67,80094,5.67,5.76,5.51,5.67,80094,0.0,1.0
2024-11-01,5.81,5.83,5.6744,5.69,22719,5.81,5.83,5.6744,5.69,22719,0.0,1.0
2024-11-04,5.68,5.82,5.63,5.73,25979,5.68,5.82,5.63,5.73,25979,0.0,1.0
2024-11-05,6.0,6.0,5.64,5.66,79640,6.0,6.0,5.64,5.66,79640,0.0,1.0
2024-11-06,6.21,6.28,5.81,6.0,45589,6.21,6.28,5.81,6.0,45589,0.0,1.0
2024-11-07,5.91,6.27,5.89,6.27,57927,5.91,6.27,5.89,6.27,57927,0.0,1.0
2024-11-08,5.81,6.0384,5.63,5.91,58552,5.81,6.0384,5.63,5.91,58552,0.0,1.0
2024-11-11,6.01,6.01,5.77,5.93,49123,6.01,6.01,5.77,5.93,49123,0.0,1.0
2024-11-12,5.97,6.18,5.77,6.05,58118,5.97,6.18,5.77,6.05,58118,0.0,1.0
2024-11-13,5.82,5.98,5.7,5.96,70232,5.82,5.98,5.7,5.96,70232,0.0,1.0
2024-11-14,4.79,5.88,4.75,5.67,227967,4.79,5.88,4.75,5.67,227967,0.0,1.0
2024-11-15,4.58,4.9,4.49,4.73,78248,4.58,4.9,4.49,4.73,78248,0.0,1.0
2024-11-18,4.47,4.58,4.31,4.57,84424,4.47,4.58,4.31,4.57,84424,0.0,1.0
2024-11-19,4.28,4.47,4.28,4.38,60247,4.28,4.47,4.28,4.38,60247,0.0,1.0
2024-11-20,4.33,4.46,4.25,4.26,26697,4.33,4.46,4.25,4.26,26697,0.0,1.0
2024-11-21,4.35,4.68,4.31,4.46,65424,4.35,4.68,4.31,4.46,65424,0.0,1.0
2024-11-22,4.55,4.64,4.36,4.36,35067,4.55,4.64,4.36,4.36,35067,0.0,1.0
2024-11-25,4.69,4.82,4.5423,4.64,39576,4.69,4.82,4.5423,4.64,39576,0.0,1.0
2024-11-26,4.55,4.82,4.5401,4.7,37021,4.55,4.82,4.5401,4.7,37021,0.0,1.0
2024-11-27,4.49,4.69,4.46,4.52,25656,4.49,4.69,4.46,4.52,25656,0.0,1.0
2024-11-29,4.65,4.71,4.52,4.52,38729,4.65,4.71,4.52,4.52,38729,0.0,1.0
2024-12-02,4.68,4.79,4.55,4.61,26376,4.68,4.79,4.55,4.61,26376,0.0,1.0
2024-12-03,4.37,4.77,4.37,4.69,70467,4.37,4.77,4.37,4.69,70467,0.0,1.0
2024-12-04,4.52,4.678,4.3901,4.48,64133,4.52,4.678,4.3901,4.48,64133,0.0,1.0
2024-12-05,4.46,4.56,4.34,4.5,53652,4.46,4.56,4.34,4.5,53652,0.0,1.0
2024-12-06,4.54,4.55,4.3501,4.44,24034,4.54,4.55,4.3501,4.44,24034,0.0,1.0
2024-12-09,4.46,4.7,4.4439,4.55,45440,4.46,4.7,4.4439,4.55,45440,0.0,1.0
2024-12-10,4.54,4.89,4.44,4.52,84529,4.54,4.89,4.44,4.52,84529,0.0,1.0
2024-12-11,4.6,4.69,4.41,4.69,31036,4.6,4.69,4.41,4.69,31036,0.0,1.0
2024-12-12,4.56,4.595,4.48,4.5564,19598,4.56,4.595,4.48,4.5564,19598,0.0,1.0
2024-12-13,4.54,4.5799,4.48,4.56,13968,4.54,4.5799,4.48,4.56,13968,0.0,1.0
2024-12-16,4.34,4.6,4.3,4.52,117504,4.34,4.6,4.3,4.52,117504,0.0,1.0
2024-12-17,4.28,4.47,4.1101,4.4,38390,4.28,4.47,4.1101,4.4,38390,0.0,1.0
2024-12-18,4.29,4.58,4.2,4.2,62714,4.29,4.58,4.2,4.2,62714,0.0,1.0
2024-12-19,4.2,4.35,4.13,4.32,25474,4.2,4.35,4.13,4.32,25474,0.0,1.0
2024-12-20,4.27,4.54,4.2,4.54,291625,4.27,4.54,4.2,4.54,291625,0.0,1.0
2024-12-23,4.08,4.4499,4.01,4.36,65359,4.08,4.4499,4.01,4.36,65359,0.0,1.0
2024-12-24,4.0,4.14,3.86,4.05,88858,4.0,4.14,3.86,4.05,88858,0.0,1.0
2024-12-26,4.45,4.5,4.02,4.08,134268,4.45,4.5,4.02,4.08,134268,0.0,1.0
2024-12-27,4.44,4.44,4.12,4.43,64544,4.44,4.44,4.12,4.43,64544,0.0,1.0
2024-12-30,4.24,4.52,4.16,4.43,68763,4.24,4.52,4.16,4.43,68763,0.0,1.0
2024-12-31,4.07,4.31,3.96,4.23,108666,4.07,4.31,3.96,4.23,108666,0.0,1.0
2025-01-02,4.26,4.5,4.2001,4.3,52527,4.26,4.5,4.2001,4.3,52527,0.0,1.0
2025-01-03,4.31,4.45,4.25,4.45,51352,4.31,4.45,4.25,4.45,51352,0.0,1.0
2025-01-06,4.3,4.7,4.27,4.5,64836,4.3,4.7,4.27,4.5,64836,0.0,1.0
2025-01-07,4.3,4.53,4.21,4.37,48708,4.3,4.53,4.21,4.37,48708,0.0,1.0
2025-01-08,4.37,4.67,4.21,4.4,318586,4.37,4.67,4.21,4.4,318586,0.0,1.0
2025-01-10,4.29,4.4,4.1,4.33,83063,4.29,4.4,4.1,4.33,83063,0.0,1.0
2025-01-13,4.28,4.39,4.13,4.28,66497,4.28,4.39,4.13,4.28,66497,0.0,1.0
2025-01-14,4.29,4.38,4.28,4.33,40130,4.29,4.38,4.28,4.33,40130,0.0,1.0
2025-01-15,4.3,4.37,4.26,4.35,32269,4.3,4.37,4.26,4.35,32269,0.0,1.0
2025-01-16,4.39,4.3999,4.29,4.32,37570,4.39,4.3999,4.29,4.32,37570,0.0,1.0
2025-01-17,4.48,4.59,4.2704,4.4,76428,4.48,4.59,4.2704,4.4,76428,0.0,1.0
2025-01-21,4.33,4.64,4.3,4.54,91504,4.33,4.64,4.3,4.54,91504,0.0,1.0
2025-01-22,4.35,4.57,4.33,4.33,31434,4.35,4.57,4.33,4.33,31434,0.0,1.0
2025-01-23,4.4,4.45,4.3,4.33,35650,4.4,4.45,4.3,4.33,35650,0.0,1.0
2025-01-24,4.42,4.48,4.3,4.4,35041,4.42,4.48,4.3,4.4,35041,0.0,1.0
2025-01-27,4.24,4.44,4.17,4.44,52118,4.24,4.44,4.17,4.44,52118,0.0,1.0
2025-01-28,4.23,4.31,4.175,4.24,23942,4.23,4.31,4.175,4.24,23942,0.0,1.0
2025-01-29,4.22,4.2942,4.19,4.25,23973,4.22,4.2942,4.19,4.25,23973,0.0,1.0
2025-01-30,4.29,4.33,4.2387,4.25,20363,4.29,4.33,4.2387,4.25,20363,0.0,1.0
2025-01-31,4.36,4.45,4.25,4.31,59114,4.36,4.45,4.25,4.31,59114,0.0,1.0
2025-02-03,4.25,4.35,4.19,4.28,23222,4.25,4.35,4.19,4.28,23222,0.0,1.0
2025-02-04,4.32,4.33,4.2601,4.28,17558,4.32,4.33,4.2601,4.28,17558,0.0,1.0
2025-02-05,4.32,4.38,4.25,4.29,21008,4.32,4.38,4.25,4.29,21008,0.0,1.0
2025-02-06,4.3,4.35,4.23,4.33,25831,4.3,4.35,4.23,4.33,25831,0.0,1.0
2025-02-07,4.23,4.369,4.23,4.369,9284,4.23,4.369,4.23,4.369,9284,0.0,1.0
2025-02-10,4.23,4.2955,4.215,4.24,23691,4.23,4.2955,4.215,4.24,23691,0.0,1.0
2025-02-11,4.23,4.3,4.22,4.26,11663,4.23,4.3,4.22,4.26,11663,0.0,1.0
2025-02-12,4.24,4.24,4.18,4.21,8087,4.24,4.24,4.18,4.21,8087,0.0,1.0
2025-02-13,4.23,4.25,4.17,4.21,10621,4.23,4.25,4.17,4.21,10621,0.0,1.0
2025-02-14,4.14,4.2,4.13,4.17,17254,4.14,4.2,4.13,4.17,17254,0.0,1.0
2025-02-18,4.03,4.15,4.02,4.12,52845,4.03,4.15,4.02,4.12,52845,0.0,1.0
2025-02-19,4.02,4.15,4.01,4.01,17076,4.02,4.15,4.01,4.01,17076,0.0,1.0
2025-02-20,3.95,4.05,3.89,4.05,38073,3.95,4.05,3.89,4.05,38073,0.0,1.0
2025-02-21,3.9,3.96,3.75,3.96,67699,3.9,3.96,3.75,3.96,67699,0.0,1.0
2025-02-24,3.75,3.9162,3.75,3.9,20828,3.75,3.9162,3.75,3.9,20828,0.0,1.0
2025-02-25,3.52,3.7242,3.5,3.7,49575,3.52,3.7242,3.5,3.7,49575,0.0,1.0
2025-02-26,3.83,3.94,3.6,3.94,49910,3.83,3.94,3.6,3.94,49910,0.0,1.0
2025-02-27,4.11,4.15,3.86,3.86,80232,4.11,4.15,3.86,3.86,80232,0.0,1.0
2025-02-28,4.11,4.15,3.9701,4.11,66336,4.11,4.15,3.9701,4.11,66336,0.0,1.0
2025-03-03,3.77,4.11,3.68,4.11,34443,3.77,4.11,3.68,4.11,34443,0.0,1.0
2025-03-04,3.65,3.8,3.55,3.55,48132,3.65,3.8,3.55,3.55,48132,0.0,1.0
2025-03-05,4.0,4.0199,3.7665,3.91,47535,4.0,4.0199,3.7665,3.91,47535,0.0,1.0
2025-03-06,4.0,4.07,3.85,3.9,39917,4.0,4.07,3.85,3.9,39917,0.0,1.0
2025-03-07,3.98,4.09,3.92,3.92,18692,3.98,4.09,3.92,3.92,18692,0.0,1.0
2025-03-10,3.86,4.01,3.76,3.95,22765,3.86,4.01,3.76,3.95,22765,0.0,1.0
2025-03-11,3.98,4.14,3.8801,4.14,27885,3.98,4.14,3.8801,4.14,27885,0.0,1.0
2025-03-12,4.01,4.06,3.9169,4.0,24809,4.01,4.06,3.9169,4.0,24809,0.0,1.0
2025-03-13,3.99,4.04,3.93,4.04,21556,3.99,4.04,3.93,4.04,21556,0.0,1.0
2025-03-14,3.99,4.05,3.9001,4.05,35549,3.99,4.05,3.9001,4.05,35549,0.0,1.0
2025-03-17,3.96,4.04,3.9282,3.97,16439,3.96,4.04,3.9282,3.97,16439,0.0,1.0
2025-03-18,3.95,4.0045,3.879,3.97,14438,3.95,4.0045,3.879,3.97,14438,0.0,1.0
2025-03-19,3.89,4.0275,3.89,3.95,21660,3.89,4.0275,3.89,3.95,21660,0.0,1.0
2025-03-20,3.94,4.0387,3.88,3.88,13907,3.94,4.0387,3.88,3.88,13907,0.0,1.0
2025-03-21,3.99,3.99,3.88,3.88,13666,3.99,3.99,3.88,3.88,13666,0.0,1.0
2025-03-24,3.855,4.0578,3.85,4.03,13478,3.855,4.0578,3.85,4.03,13478,0.0,1.0
2025-03-25,3.84,3.958,3.8,3.89,13233,3.84,3.958,3.8,3.89,13233,0.0,1.0
2025-03-26,3.72,3.9101,3.72,3.82,19672,3.72,3.9101,3.72,3.82,19672,0.0,1.0
2025-03-27,3.8129,3.898,3.6844,3.7,8868,3.8129,3.898,3.6844,3.7,8868,0.0,1.0
2025-03-28,3.59,3.8,3.56,3.74,17451,3.59,3.8,3.56,3.74,17451,0.0,1.0
2025-03-31,3.48,3.58,3.3704,3.54,21885,3.48,3.58,3.3704,3.54,21885,0.0,1.0
2025-04-01,3.42,3.53,3.39,3.41,11209,3.42,3.53,3.39,3.41,11209,0.0,1.0
2025-04-02,3.5,3.54,3.38,3.46,8273,3.5,3.54,3.38,3.46,8273,0.0,1.0
2025-04-03,3.4,3.5146,3.33,3.33,15731,3.4,3.5146,3.33,3.33,15731,0.0,1.0
2025-04-04,3.17,3.36,3.0779,3.32,28262,3.17,3.36,3.0779,3.32,28262,0.0,1.0
2025-04-07,3.15,3.2,3.0,3.06,17072,3.15,3.2,3.0,3.06,17072,0.0,1.0
2025-04-08,3.16,3.4062,3.09,3.23,10486,3.16,3.4062,3.09,3.23,10486,0.0,1.0
2025-04-09,3.3,3.395,3.0801,3.13,12630,3.3,3.395,3.0801,3.13,12630,0.0,1.0
2025-04-10,3.189,3.3987,3.12,3.28,18109,3.189,3.3987,3.12,3.28,18109,0.0,1.0
2025-04-11,3.17,3.2725,3.1526,3.19,2709,3.17,3.2725,3.1526,3.19,2709,0.0,1.0
2025-04-14,3.29,3.29,3.2,3.24,10605,3.29,3.29,3.2,3.24,10605,0.0,1.0
2025-04-15,3.25,3.3599,3.25,3.3,5163,3.25,3.3599,3.25,3.3,5163,0.0,1.0
2025-04-16,3.16,3.27,3.0501,3.27,17176,3.16,3.27,3.0501,3.27,17176,0.0,1.0
2025-04-17,3.155,3.2,3.1,3.2,5891,3.155,3.2,3.1,3.2,5891,0.0,1.0
2025-04-21,3.05,3.15,3.05,3.12,5996,3.05,3.15,3.05,3.12,5996,0.0,1.0
2025-04-22,3.12,3.19,3.0244,3.0571,6331,3.12,3.19,3.0244,3.0571,6331,0.0,1.0
2025-04-23,3.24,3.26,3.2,3.2,17393,3.24,3.26,3.2,3.2,17393,0.0,1.0
2025-04-24,3.34,3.37,3.22,3.295,6747,3.34,3.37,3.22,3.295,6747,0.0,1.0
2025-04-25,3.395,3.43,3.3484,3.4098,8257,3.395,3.43,3.3484,3.4098,8257,0.0,1.0
2025-04-28,3.5,3.5,3.364,3.43,12499,3.5,3.5,3.364,3.43,12499,0.0,1.0
2025-04-29,3.63,3.63,3.49,3.54,10236,3.63,3.63,3.49,3.54,10236,0.0,1.0
2025-04-30,3.54,3.7404,3.51,3.54,5861,3.54,3.7404,3.51,3.54,5861,0.0,1.0
2025-05-01,3.64,3.88,3.53,3.55,5408,3.64,3.88,3.53,3.55,5408,0.0,1.0
2025-05-02,3.62,3.62,3.5268,3.5268,12421,3.62,3.62,3.5268,3.5268,12421,0.0,1.0
2025-05-05,3.6971,3.75,3.6245,3.75,9745,3.6971,3.75,3.6245,3.75,9745,0.0,1.0
2025-05-06,3.43,3.699,3.3901,3.63,18576,3.43,3.699,3.3901,3.63,18576,0.0,1.0
2025-05-07,3.59,3.59,3.43,3.5,2303,3.59,3.59,3.43,3.5,2303,0.0,1.0
2025-05-08,3.55,3.65,3.4518,3.65,6930,3.55,3.65,3.4518,3.65,6930,0.0,1.0
2025-05-09,3.5,3.64,3.45,3.64,5965,3.5,3.64,3.45,3.64,5965,0.0,1.0
2025-05-12,3.58,3.7471,3.45,3.7,6384,3.58,3.7471,3.45,3.7,6384,0.0,1.0
2025-05-13,3.59,3.81,3.5232,3.62,10978,3.59,3.81,3.5232,3.62,10978,0.0,1.0
2025-05-14,3.5,3.88,3.5,3.57,65921,3.5,3.88,3.5,3.57,65921,0.0,1.0
2025-05-15,3.23,3.3,3.08,3.3,125742,3.23,3.3,3.08,3.3,125742,0.0,1.0
2025-05-16,3.33,3.42,3.11,3.25,26937,3.33,3.42,3.11,3.25,26937,0.0,1.0
2025-05-19,3.3,3.4105,3.22,3.37,10308,3.3,3.4105,3.22,3.37,10308,0.0,1.0
2025-05-20,3.24,3.3644,3.2,3.36,16835,3.24,3.3644,3.2,3.36,16835,0.0,1.0
2025-05-21,3.415907,3.5399,3.25,3.4,27059,3.415907,3.5399,3.25,3.4,27059,0.0,1.0
2025-05-22,3.49,3.4913,3.2843,3.48,42598,3.49,3.4913,3.2843,3.48,42598,0.0,1.0
2025-05-23,3.58,3.59,3.35,3.39,21134,3.58,3.59,3.35,3.39,21134,0.0,1.0
2025-05-27,3.55,3.59,3.45,3.59,36039,3.55,3.59,3.45,3.59,36039,0.0,1.0
2025-05-28,3.57,3.58,3.4529,3.4529,30603,3.57,3.58,3.4529,3.4529,30603,0.0,1.0
2025-05-29,3.49,3.57,3.42,3.4493,15239,3.49,3.57,3.42,3.4493,15239,0.0,1.0
2025-05-30,3.5,3.5,3.36,3.49,12445,3.5,3.5,3.36,3.49,12445,0.0,1.0
2025-06-02,3.48,3.51,3.41,3.51,6825,3.48,3.51,3.41,3.51,6825,0.0,1.0
2025-06-03,3.4,3.48,3.39,3.44,9246,3.4,3.48,3.39,3.44,9246,0.0,1.0
2025-06-04,3.44,3.44,3.38,3.41,10416,3.44,3.44,3.38,3.41,10416,0.0,1.0
2025-06-05,3.44,3.47,3.4,3.43,11694,3.44,3.47,3.4,3.43,11694,0.0,1.0
2025-06-06,3.38,3.5,3.37,3.44,14330,3.38,3.5,3.37,3.44,14330,0.0,1.0
2025-06-09,3.55,3.58,3.3526,3.4,69779,3.55,3.58,3.3526,3.4,69779,0.0,1.0
2025-06-10,3.56,3.6957,3.54,3.54,46292,3.56,3.6957,3.54,3.54,46292,0.0,1.0
2025-06-11,3.47,3.69,3.47,3.56,115675,3.47,3.69,3.47,3.56,115675,0.0,1.0
2025-06-12,3.54,3.5653,3.42,3.56,42451,3.54,3.5653,3.42,3.56,42451,0.0,1.0
2025-06-13,3.41,3.58,3.38,3.52,32972,3.41,3.58,3.38,3.52,32972,0.0,1.0
2025-06-16,3.34,3.5499,3.34,3.47,46677,3.34,3.5499,3.34,3.47,46677,0.0,1.0
2025-06-17,3.57,3.6594,3.35,3.39,61543,3.57,3.6594,3.35,3.39,61543,0.0,1.0
2025-06-18,3.45,3.6599,3.45,3.57,39977,3.45,3.6599,3.45,3.57,39977,0.0,1.0
2025-06-20,3.45,3.538,3.43,3.51,30006,3.45,3.538,3.43,3.51,30006,0.0,1.0
2025-06-23,3.36,3.72,3.36,3.61,76889,3.36,3.72,3.36,3.61,76889,0.0,1.0
2025-06-24,3.37,3.45,3.33,3.38,40631,3.37,3.45,3.33,3.38,40631,0.0,1.0
2025-06-25,3.35,3.43,3.31,3.43,21279,3.35,3.43,3.31,3.43,21279,0.0,1.0
2025-06-26,3.37,3.55,3.32,3.36,76942,3.37,3.55,3.32,3.36,76942,0.0,1.0
2025-06-27,3.37,3.5396,3.35,3.35,38351,3.37,3.5396,3.35,3.35,38351,0.0,1.0
2025-06-30,3.36,3.4,3.33,3.39,50815,3.36,3.4,3.33,3.39,50815,0.0,1.0
2025-07-01,3.35,3.3948,3.34,3.36,25005,3.35,3.3948,3.34,3.36,25005,0.0,1.0
2025-07-02,3.34,3.4,3.295,3.38,32261,3.34,3.4,3.295,3.38,32261,0.0,1.0
2025-07-03,3.27,3.36,3.27,3.36,10059,3.27,3.36,3.27,3.36,10059,0.0,1.0
2025-07-07,3.25,3.39,3.24,3.28,32713,3.25,3.39,3.24,3.28,32713,0.0,1.0
2025-07-08,3.27,3.3805,3.235,3.26,82108,3.27,3.3805,3.235,3.26,82108,0.0,1.0
2025-07-09,3.29,3.3202,3.27,3.31,20073,3.29,3.3202,3.27,3.31,20073,0.0,1.0
2025-07-10,3.78,4.17,3.61,3.65,28380525,3.78,4.17,3.61,3.65,28380525,0.0,1.0
2025-07-11,3.6,3.72,3.35,3.5,912299,3.6,3.72,3.35,3.5,912299,0.0,1.0
2025-07-14,3.52,3.6399,3.45,3.6,301232,3.52,3.6399,3.45,3.6,301232,0.0,1.0
2025-07-15,3.36,3.4633,3.31,3.41,314223,3.36,3.4633,3.31,3.41,314223,0.0,1.0
2025-07-16,3.53,3.557,3.34,3.44,254747,3.53,3.557,3.34,3.44,254747,0.0,1.0
2025-07-17,3.51,3.58,3.45,3.48,113860,3.51,3.58,3.45,3.48,113860,0.0,1.0
2025-07-18,3.5,3.59,3.45,3.5,140893,3.5,3.59,3.45,3.5,140893,0.0,1.0
2025-07-21,3.5,3.57,3.47,3.5,128253,3.5,3.57,3.47,3.5,128253,0.0,1.0
2025-07-22,3.44,3.5044,3.4,3.43,104391,3.44,3.5044,3.4,3.43,104391,0.0,1.0
2025-07-23,3.5,3.5,3.425,3.49,53377,3.5,3.5,3.425,3.49,53377,0.0,1.0
2025-07-24,3.46,3.4999,3.44,3.44,52175,3.46,3.4999,3.44,3.44,52175,0.0,1.0
2025-07-25,3.52,3.5287,3.42,3.49,111245,3.52,3.5287,3.42,3.49,111245,0.0,1.0
2025-07-28,3.49,3.55,3.45,3.55,78257,3.49,3.55,3.45,3.55,78257,0.0,1.0
2025-07-29,3.44,3.49,3.41,3.47,142864,3.44,3.49,3.41,3.47,142864,0.0,1.0
2025-07-30,3.4,3.48,3.4,3.45,46621,3.4,3.48,3.4,3.45,46621,0.0,1.0
2025-07-31,3.46,3.51,3.37,3.41,144086,3.46,3.51,3.37,3.41,144086,0.0,1.0
2025-08-01,3.4,3.46,3.39,3.43,28125,3.4,3.46,3.39,3.43,28125,0.0,1.0
2025-08-04,3.43,3.49,3.38,3.4,50341,3.43,3.49,3.38,3.4,50341,0.0,1.0
2025-08-05,3.4,3.4703,3.39,3.42,48165,3.4,3.4703,3.39,3.42,48165,0.0,1.0
2025-08-06,3.39,3.42,3.32,3.37,62883,3.39,3.42,3.32,3.37,62883,0.0,1.0
2025-08-07,3.39,3.45,3.35,3.43,72507,3.39,3.45,3.35,3.43,72507,0.0,1.0
2025-08-08,3.33,3.44,3.32,3.44,51754,3.33,3.44,3.32,3.44,51754,0.0,1.0
2025-08-11,3.33,3.375,3.3,3.32,42313,3.33,3.375,3.3,3.32,42313,0.0,1.0
2025-08-12,3.38,3.405,3.32,3.32,42933,3.38,3.405,3.32,3.32,42933,0.0,1.0
2025-08-13,3.37,3.42,3.33,3.41,74677,3.37,3.42,3.33,3.41,74677,0.0,1.0
2025-08-14,2.9,3.29,2.84,3.27,357347,2.9,3.29,2.84,3.27,357347,0.0,1.0
2025-08-15,2.92,2.9504,2.7957,2.95,114084,2.92,2.9504,2.7957,2.95,114084,0.0,1.0
2025-08-18,3.06,3.07,2.88,2.92,35987,3.06,3.07,2.88,2.92,35987,0.0,1.0
2025-08-19,3.02,3.11,3.02,3.08,50114,3.02,3.11,3.02,3.08,50114,0.0,1.0
2025-08-20,3.02,3.04,2.98,3.04,37924,3.02,3.04,2.98,3.04,37924,0.0,1.0
2025-08-21,3.04,3.05,2.98,3.02,16156,3.04,3.05,2.98,3.02,16156,0.0,1.0
2025-08-22,3.11,3.15,3.01,3.03,27645,3.11,3.15,3.01,3.03,27645,0.0,1.0
2025-08-25,3.14,3.14,3.0827,3.12,26582,3.14,3.14,3.0827,3.12,26582,0.0,1.0
2025-08-26,3.16,3.24,3.1,3.12,35757,3.16,3.24,3.1,3.12,35757,0.0,1.0
2025-08-27,3.16,3.19,3.1301,3.16,19131,3.16,3.19,3.1301,3.16,19131,0.0,1.0
2025-08-28,3.25,3.3,3.174,3.18,60769,3.25,3.3,3.174,3.18,60769,0.0,1.0
2025-08-29,3.18,3.25,3.15,3.22,24474,3.18,3.25,3.15,3.22,24474,0.0,1.0
2025-09-02,3.18,3.2699,3.125,3.16,17233,3.18,3.2699,3.125,3.16,17233,0.0,1.0
2025-09-03,3.24,3.37,3.17,3.33,221148,3.24,3.37,3.17,3.33,221148,0.0,1.0
2025-09-04,3.25,3.25,3.13,3.23,157358,3.25,3.25,3.13,3.23,157358,0.0,1.0
2025-09-05,3.18,3.25,3.18,3.25,16280,3.18,3.25,3.18,3.25,16280,0.0,1.0
2025-09-08,3.2,3.255,3.1701,3.18,12093,3.2,3.255,3.1701,3.18,12093,0.0,1.0
2025-09-09,3.27,3.27,3.17,3.17,29276,3.27,3.27,3.17,3.17,29276,0.0,1.0
2025-09-10,3.22,3.3,3.21,3.28,54511,3.22,3.3,3.21,3.28,54511,0.0,1.0
2025-09-11,3.27,3.31,3.2,3.21,33997,3.27,3.31,3.2,3.21,33997,0.0,1.0
2025-09-12,3.29,3.32,3.15,3.27,94088,3.29,3.32,3.15,3.27,94088,0.0,1.0
2025-09-15,3.19,3.32,3.15,3.32,42576,3.19,3.32,3.15,3.32,42576,0.0,1.0
2025-09-16,3.19,3.23,3.16,3.19,17042,3.19,3.23,3.16,3.19,17042,0.0,1.0
2025-09-17,3.1,3.234,3.1,3.22,42739,3.1,3.234,3.1,3.22,42739,0.0,1.0
2025-09-18,3.15,3.26,3.12,3.15,44145,3.15,3.26,3.12,3.15,44145,0.0,1.0
2025-09-19,3.08,3.208,3.08,3.18,41973,3.08,3.208,3.08,3.18,41973,0.0,1.0
2025-09-22,3.09,3.17,3.09,3.09,55619,3.09,3.17,3.09,3.09,55619,0.0,1.0
2025-09-23,3.1,3.2,3.07,3.13,71729,3.1,3.2,3.07,3.13,71729,0.0,1.0
2025-09-24,3.06,3.15,3.04,3.15,23273,3.06,3.15,3.04,3.15,23273,0.0,1.0
2025-09-25,3.11,3.14,3.03,3.1,40119,3.11,3.14,3.03,3.1,40119,0.0,1.0
2025-09-26,3.12,3.1394,3.06,3.13,34652,3.12,3.1394,3.06,3.13,34652,0.0,1.0
2025-09-29,3.12,3.14,3.07,3.13,21928,3.12,3.14,3.07,3.13,21928,0.0,1.0
2025-09-30,3.13,3.13,3.08,3.09,19867,3.13,3.13,3.08,3.09,19867,0.0,1.0
2025-10-01,3.11,3.18,3.05,3.1,48267,3.11,3.18,3.05,3.1,48267,0.0,1.0
2025-10-02,3.05,3.11,3.02,3.11,45047,3.05,3.11,3.02,3.11,45047,0.0,1.0
2025-10-03,3.12,3.125,3.02,3.05,76030,3.12,3.125,3.02,3.05,76030,0.0,1.0
2025-10-06,3.22,3.23,3.1088,3.12,47742,3.22,3.23,3.1088,3.12,47742,0.0,1.0
2025-10-07,3.13,3.235,3.12,3.23,30392,3.13,3.235,3.12,3.23,30392,0.0,1.0
2025-10-08,3.27,3.3,3.12,3.12,62159,3.27,3.3,3.12,3.12,62159,0.0,1.0
2025-10-09,3.24,3.3,3.21,3.26,38840,3.24,3.3,3.21,3.26,38840,0.0,1.0
2025-10-10,3.16,3.2999,3.1,3.22,94745,3.16,3.2999,3.1,3.22,94745,0.0,1.0
2025-10-13,3.26,3.31,3.1684,3.18,66092,3.26,3.31,3.1684,3.18,66092,0.0,1.0
2025-10-14,3.3,3.32,3.12,3.27,93523,3.3,3.32,3.12,3.27,93523,0.0,1.0
2025-10-15,3.26,3.29,3.1873,3.28,49056,3.26,3.29,3.1873,3.28,49056,0.0,1.0
2025-10-16,3.23,3.3,3.22,3.25,29552,3.23,3.3,3.22,3.25,29552,0.0,1.0
2025-10-17,3.22,3.24,3.12,3.21,25412,3.22,3.24,3.12,3.21,25412,0.0,1.0
2025-10-20,3.22,3.25,3.19,3.22,49053,3.22,3.25,3.19,3.22,49053,0.0,1.0
2025-10-21,3.22,3.25,3.14,3.21,37127,3.22,3.25,3.14,3.21,37127,0.0,1.0
2025-10-22,3.18,3.25,3.17,3.21,30549,3.18,3.25,3.17,3.21,30549,0.0,1.0
2025-10-23,3.32,3.32,3.2,3.2,37853,3.32,3.32,3.2,3.2,37853,0.0,1.0
2025-10-24,3.34,3.3573,3.28,3.33,44680,3.34,3.3573,3.28,3.33,44680,0.0,1.0
2025-10-27,3.28,3.34,3.23,3.33,27654,3.28,3.34,3.23,3.33,27654,0.0,1.0
2025-10-28,3.28,3.3288,3.245,3.28,7352,3.28,3.3288,3.245,3.28,7352,0.0,1.0
2025-10-29,3.26,3.265,3.21,3.23,47123,3.26,3.265,3.21,3.23,47123,0.0,1.0
2025-10-30,3.29,3.3281,3.23,3.27,71402,3.29,3.3281,3.23,3.27,71402,0.0,1.0
2025-10-31,3.27,3.31,3.23,3.31,50745,3.27,3.31,3.23,3.31,50745,0.0,1.0
2025-11-03,3.22,3.28,3.17,3.28,15313,3.22,3.28,3.17,3.28,15313,0.0,1.0
2025-11-04,3.08,3.26,3.02,3.19,56164,3.08,3.26,3.02,3.19,56164,0.0,1.0
2025-11-05,3.09,3.16,3.05,3.14,51468,3.09,3.16,3.05,3.14,51468,0.0,1.0
2025-11-06,2.96,3.125,2.95,3.05,26110,2.96,3.125,2.95,3.05,26110,0.0,1.0
2025-11-07,3.01,3.02,2.9215,2.95,18915,3.01,3.02,2.9215,2.95,18915,0.0,1.0
2025-11-10,3.108,3.12,3.05,3.05,37704,3.108,3.12,3.05,3.05,37704,0.0,1.0
2025-11-11,3.065,3.12,3.04,3.0701,9707,3.065,3.12,3.04,3.0701,9707,0.0,1.0
2025-11-12,3.07,3.13,3.07,3.07,13693,3.07,3.13,3.07,3.07,13693,0.0,1.0
2025-11-13,2.98,3.11,2.95,3.11,13637,2.98,3.11,2.95,3.11,13637,0.0,1.0
2025-11-14,2.92,2.99,2.91,2.96,39700,2.92,2.99,2.91,2.96,39700,0.0,1.0
2025-11-17,2.91,3.13,2.91,3.13,42383,2.91,3.13,2.91,3.13,42383,0.0,1.0
2025-11-18,2.91,2.94,2.88,2.88,11764,2.91,2.94,2.88,2.88,11764,0.0,1.0
2025-11-19,2.87,2.96,2.87,2.93,20149,2.87,2.96,2.87,2.93,20149,0.0,1.0
2025-11-20,2.83,2.9455,2.8,2.91,35742,2.83,2.9455,2.8,2.91,35742,0.0,1.0
2025-11-21,2.8,2.8899,2.77,2.845,61248,2.8,2.8899,2.77,2.845,61248,0.0,1.0
2025-11-24,2.85,2.885,2.8,2.8,17593,2.85,2.885,2.8,2.8,17593,0.0,1.0
2025-11-25,2.94,2.94,2.85,2.85,5881,2.94,2.94,2.85,2.85,5881,0.0,1.0
2025-11-26,2.95,2.98,2.84,2.84,29933,2.95,2.98,2.84,2.84,29933,0.0,1.0