date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-07-17,2.6,2.6,2.2,2.4,23300,2.43810468866286,2.43810468866286,2.06301165963781,2.25055817415033,24847.1693121693,0.0,1.0
2003-07-18,2.35,2.37,2.25,2.31,21200,2.2036715455222,2.22242619697346,2.10989828826594,2.1661622426197,22607.7248677249,0.0,1.0
2003-07-21,2.0,2.1,1.9,1.9,66100,1.87546514512528,1.96923840238154,1.78169188786901,1.78169188786901,70489.1798941799,0.0,1.0
2003-07-22,1.95,2.0,1.9,2.0,4300,1.82857851649715,1.87546514512528,1.78169188786901,1.87546514512528,4585.52910052909,0.0,1.0
2003-07-23,1.9,1.9,1.9,1.9,800,1.78169188786901,1.78169188786901,1.78169188786901,1.78169188786901,853.121693121695,0.0,1.0
2003-07-24,1.52,1.95,1.52,1.95,89300,1.42535351029521,1.82857851649715,1.42535351029521,1.82857851649715,95229.7089947091,0.0,1.0
2003-07-25,1.6,1.85,1.55,1.55,11000,1.50037211610022,1.73480525924088,1.45348548747209,1.45348548747209,11730.4232804233,0.0,1.0
2003-07-28,2.3,2.3,1.75,1.75,7600,2.15678491689407,2.15678491689407,1.64103200198462,1.64103200198462,8104.65608465609,0.0,1.0
2003-07-29,2.0,2.25,1.93,2.1,39200,1.87546514512528,2.10989828826594,1.80982386504589,1.96923840238154,41802.9629629629,0.0,1.0
2003-07-30,2.15,2.18,2.0,2.0,23900,2.01612503100967,2.04425700818655,1.87546514512528,1.87546514512528,25487.0105820106,0.0,1.0
2003-07-31,2.1,2.2,2.1,2.2,4900,1.96923840238154,2.06301165963781,1.96923840238154,2.06301165963781,5225.37037037038,0.0,1.0
2003-08-01,2.2,2.2,2.05,2.1,3200,2.06301165963781,2.06301165963781,1.92235177375341,1.96923840238154,3412.48677248677,0.0,1.0
2003-08-04,2.0,2.1,1.96,2.05,24600,1.87546514512528,1.96923840238154,1.83795584222277,1.92235177375341,26233.4920634921,0.0,1.0
2003-08-05,1.99,2.05,1.97,2.05,2100,1.86608781939965,1.92235177375341,1.8473331679484,1.92235177375341,2239.44444444445,0.0,1.0
2003-08-06,1.98,2.05,1.97,1.99,8100,1.85671049367403,1.92235177375341,1.8473331679484,1.86608781939965,8637.85714285712,0.0,1.0
2003-08-07,2.0,2.05,1.95,1.98,23200,1.87546514512528,1.92235177375341,1.82857851649715,1.85671049367403,24740.5291005291,0.0,1.0
2003-08-08,2.0,2.0,2.0,2.0,0,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,0,0.0,1.0
2003-08-11,2.03,2.05,1.9,2.0,15100,1.90359712230216,1.92235177375341,1.78169188786901,1.87546514512528,16102.6719576719,0.0,1.0
2003-08-12,2.05,2.05,2.05,2.05,300,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,319.920634920635,0.0,1.0
2003-08-13,2.05,2.05,2.05,2.05,0,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,0,0.0,1.0
2003-08-14,1.87,1.9,1.87,1.9,4000,1.75355991069214,1.78169188786901,1.75355991069214,1.78169188786901,4265.60846560846,0.0,1.0
2003-08-15,2.05,2.05,1.87,1.87,1200,1.92235177375341,1.92235177375341,1.75355991069214,1.75355991069214,1279.68253968254,0.0,1.0
2003-08-18,2.05,2.05,1.87,1.96,1000,1.92235177375341,1.92235177375341,1.75355991069214,1.83795584222277,1066.40211640212,0.0,1.0
2003-08-19,2.05,2.05,1.84,1.9,1400,1.92235177375341,1.92235177375341,1.72542793351526,1.78169188786901,1492.96296296296,0.0,1.0
2003-08-20,2.05,2.05,2.05,2.05,0,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,0,0.0,1.0
2003-08-21,2.05,2.05,1.84,1.95,12000,1.92235177375341,1.92235177375341,1.72542793351526,1.82857851649715,12796.8253968254,0.0,1.0
2003-08-22,2.05,2.05,2.05,2.05,0,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,0,0.0,1.0
2003-08-25,2.05,2.05,1.84,1.84,3300,1.92235177375341,1.92235177375341,1.72542793351526,1.72542793351526,3519.12698412699,0.0,1.0
2003-08-26,2.0,2.0,1.84,1.84,600,1.87546514512528,1.87546514512528,1.72542793351526,1.72542793351526,639.84126984127,0.0,1.0
2003-08-27,1.94,1.94,1.84,1.84,3700,1.81920119077152,1.81920119077152,1.72542793351526,1.72542793351526,3945.68783068783,0.0,1.0
2003-08-28,2.0,2.0,1.87,1.98,21500,1.87546514512528,1.87546514512528,1.75355991069214,1.85671049367403,22927.6455026455,0.0,1.0
2003-08-29,2.35,2.4,2.0,2.05,74500,2.2036715455222,2.25055817415033,1.87546514512528,1.92235177375341,79446.9576719578,0.0,1.0
2003-09-02,2.65,2.7,2.35,2.7,36800,2.48499131729099,2.53187794591913,2.2036715455222,2.53187794591913,39243.597883598,0.0,1.0
2003-09-03,2.5,2.7,2.2,2.7,46000,2.3443314314066,2.53187794591913,2.06301165963781,2.53187794591913,49054.4973544973,0.0,1.0
2003-09-04,2.6,2.65,2.2,2.2,17300,2.43810468866286,2.48499131729099,2.06301165963781,2.06301165963781,18448.7566137566,0.0,1.0
2003-09-05,2.38,2.55,2.35,2.5,31300,2.23180352269908,2.39121806003473,2.2036715455222,2.3443314314066,33378.3862433863,0.0,1.0
2003-09-08,2.45,2.45,2.35,2.4,25900,2.29744480277847,2.29744480277847,2.2036715455222,2.25055817415033,27619.8148148148,0.0,1.0
2003-09-09,2.4,2.45,2.35,2.35,17600,2.25055817415033,2.29744480277847,2.2036715455222,2.2036715455222,18768.6772486773,0.0,1.0
2003-09-10,2.35,2.4,2.3,2.4,26400,2.2036715455222,2.25055817415033,2.15678491689407,2.25055817415033,28153.0158730159,0.0,1.0
2003-09-11,2.25,2.35,2.25,2.35,1900,2.10989828826594,2.2036715455222,2.10989828826594,2.2036715455222,2026.16402116402,0.0,1.0
2003-09-12,2.4,2.4,2.35,2.35,2300,2.25055817415033,2.25055817415033,2.2036715455222,2.2036715455222,2452.72486772487,0.0,1.0
2003-09-15,2.45,2.5,2.25,2.25,5800,2.29744480277847,2.3443314314066,2.10989828826594,2.10989828826594,6185.13227513227,0.0,1.0
2003-09-16,2.45,2.45,2.25,2.25,1300,2.29744480277847,2.29744480277847,2.10989828826594,2.10989828826594,1386.32275132275,0.0,1.0
2003-09-17,2.45,2.45,2.45,2.45,0,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,0,0.0,1.0
2003-09-18,2.3,2.4,2.3,2.4,10500,2.15678491689407,2.25055817415033,2.15678491689407,2.25055817415033,11197.2222222222,0.0,1.0
2003-09-19,2.4,2.4,2.3,2.31,2400,2.25055817415033,2.25055817415033,2.15678491689407,2.1661622426197,2559.36507936508,0.0,1.0
2003-09-22,2.3,2.31,2.3,2.3,3000,2.15678491689407,2.1661622426197,2.15678491689407,2.15678491689407,3199.20634920635,0.0,1.0
2003-09-23,2.3,2.3,2.3,2.3,3000,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,3199.20634920635,0.0,1.0
2003-09-24,2.4,2.4,2.3,2.3,6500,2.25055817415033,2.25055817415033,2.15678491689407,2.15678491689407,6931.61375661377,0.0,1.0
2003-09-25,2.3,2.3,2.3,2.3,900,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,959.761904761905,0.0,1.0
2003-09-26,2.3,2.35,2.3,2.3,2600,2.15678491689407,2.2036715455222,2.15678491689407,2.15678491689407,2772.6455026455,0.0,1.0
2003-09-29,2.25,2.3,2.25,2.3,11400,2.10989828826594,2.15678491689407,2.10989828826594,2.15678491689407,12156.9841269841,0.0,1.0
2003-09-30,2.2,2.25,2.15,2.25,9400,2.06301165963781,2.10989828826594,2.01612503100967,2.10989828826594,10024.1798941799,0.0,1.0
2003-10-01,2.25,2.25,2.25,2.25,100,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,106.640211640212,0.0,1.0
2003-10-02,2.23,2.23,2.23,2.23,2300,2.09114363681469,2.09114363681469,2.09114363681469,2.09114363681469,2452.72486772486,0.0,1.0
2003-10-03,2.23,2.25,2.15,2.25,4000,2.09114363681469,2.10989828826594,2.01612503100967,2.10989828826594,4265.60846560846,0.0,1.0
2003-10-06,2.25,2.25,2.25,2.25,1000,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,1066.40211640212,0.0,1.0
2003-10-07,2.25,2.25,2.15,2.23,7000,2.10989828826594,2.10989828826594,2.01612503100967,2.09114363681469,7464.81481481481,0.0,1.0
2003-10-08,2.25,2.25,2.25,2.25,0,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,0,0.0,1.0
2003-10-09,2.25,2.25,2.25,2.25,0,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,0,0.0,1.0
2003-10-10,2.25,2.25,2.15,2.15,5000,2.10989828826594,2.10989828826594,2.01612503100967,2.01612503100967,5332.01058201058,0.0,1.0
2003-10-13,2.15,2.25,2.15,2.19,11500,2.01612503100967,2.10989828826594,2.01612503100967,2.05363433391218,12263.6243386244,0.0,1.0
2003-10-14,2.25,2.25,2.15,2.15,6600,2.10989828826594,2.10989828826594,2.01612503100967,2.01612503100967,7038.25396825397,0.0,1.0
2003-10-15,2.2,2.2,2.2,2.2,3400,2.06301165963781,2.06301165963781,2.06301165963781,2.06301165963781,3625.76719576719,0.0,1.0
2003-10-16,2.35,2.4,2.2,2.2,8900,2.2036715455222,2.25055817415033,2.06301165963781,2.06301165963781,9490.97883597885,0.0,1.0
2003-10-17,2.65,2.65,2.3,2.45,77900,2.48499131729099,2.48499131729099,2.15678491689407,2.29744480277847,83072.724867725,0.0,1.0
2003-10-20,2.6,2.7,2.6,2.65,10900,2.43810468866286,2.53187794591913,2.43810468866286,2.48499131729099,11623.7830687831,0.0,1.0
2003-10-21,2.65,2.7,2.55,2.55,13500,2.48499131729099,2.53187794591913,2.39121806003473,2.39121806003473,14396.4285714286,0.0,1.0
2003-10-22,2.65,2.65,2.58,2.58,1700,2.48499131729099,2.48499131729099,2.41935003721161,2.41935003721161,1812.8835978836,0.0,1.0
2003-10-23,2.66,2.7,2.6,2.7,21000,2.49436864301662,2.53187794591913,2.43810468866286,2.53187794591913,22394.4444444445,0.0,1.0
2003-10-24,3.15,3.2,2.7,2.7,66200,2.95385760357231,3.00074423220045,2.53187794591913,2.53187794591913,70595.8201058202,0.0,1.0
2003-10-27,3.2,3.3,3.1,3.1,75900,3.00074423220045,3.09451748945671,2.90697097494418,2.90697097494418,80939.9206349205,0.0,1.0
2003-10-28,3.4,3.4,3.06,3.06,32700,3.18829074671297,3.18829074671297,2.86946167204168,2.86946167204168,34871.3492063493,0.0,1.0
2003-10-29,3.4,3.4,3.4,3.4,400,3.18829074671297,3.18829074671297,3.18829074671297,3.18829074671297,426.560846560847,0.0,1.0
2003-10-30,3.3,3.35,3.2,3.3,5900,3.09451748945671,3.14140411808484,3.00074423220045,3.09451748945671,6291.77248677249,0.0,1.0
2003-10-31,3.4,3.4,3.15,3.3,9600,3.18829074671297,3.18829074671297,2.95385760357231,3.09451748945671,10237.4603174603,0.0,1.0
2003-11-03,3.35,3.4,3.15,3.15,19100,3.14140411808484,3.18829074671297,2.95385760357231,2.95385760357231,20368.2804232804,0.0,1.0
2003-11-04,3.3,3.4,3.15,3.4,4000,3.09451748945671,3.18829074671297,2.95385760357231,3.18829074671297,4265.60846560847,0.0,1.0
2003-11-05,3.35,3.35,3.35,3.35,500,3.14140411808484,3.14140411808484,3.14140411808484,3.14140411808484,533.201058201059,0.0,1.0
2003-11-06,3.45,3.5,3.35,3.35,17900,3.23517737534111,3.28206400396924,3.14140411808484,3.14140411808484,19088.5978835979,0.0,1.0
2003-11-07,3.4,3.5,3.25,3.3,5000,3.18829074671297,3.28206400396924,3.04763086082858,3.09451748945671,5332.01058201059,0.0,1.0
2003-11-10,3.5,3.58,3.4,3.4,14300,3.28206400396924,3.35708260977425,3.18829074671297,3.18829074671297,15249.5502645503,0.0,1.0
2003-11-11,3.49,3.6,3.49,3.6,40800,3.27268667824361,3.3758372612255,3.27268667824361,3.3758372612255,43509.2063492064,0.0,1.0
2003-11-12,3.6,3.6,3.5,3.59,10200,3.3758372612255,3.3758372612255,3.28206400396924,3.36645993549988,10877.3015873016,0.0,1.0
2003-11-13,3.53,3.6,3.5,3.5,10300,3.31019598114612,3.3758372612255,3.28206400396924,3.28206400396924,10983.9417989418,0.0,1.0
2003-11-14,3.4,3.45,3.25,3.43,19900,3.18829074671297,3.23517737534111,3.04763086082858,3.21642272388985,21221.4021164021,0.0,1.0
2003-11-17,3.2,3.25,3.15,3.15,40400,3.00074423220045,3.04763086082858,2.95385760357231,2.95385760357231,43082.6455026454,0.0,1.0
2003-11-18,3.25,3.44,3.15,3.25,26500,3.04763086082858,3.22580004961548,2.95385760357231,3.04763086082858,28259.6560846561,0.0,1.0
2003-11-19,3.1,3.21,3.0,3.21,28200,2.90697097494418,3.01012155792607,2.81319771768792,3.01012155792607,30072.5396825397,0.0,1.0
2003-11-20,3.1,3.1,3.0,3.05,7200,2.90697097494418,2.90697097494418,2.81319771768792,2.86008434631605,7678.09523809524,0.0,1.0
2003-11-21,3.25,3.25,3.0,3.0,8500,3.04763086082858,3.04763086082858,2.81319771768792,2.81319771768792,9064.41798941799,0.0,1.0
2003-11-24,3.25,3.3,3.25,3.3,5500,3.04763086082858,3.09451748945671,3.04763086082858,3.09451748945671,5865.21164021164,0.0,1.0
2003-11-25,3.4,3.4,3.3,3.4,12300,3.18829074671297,3.18829074671297,3.09451748945671,3.18829074671297,13116.746031746,0.0,1.0
2003-11-26,3.4,3.4,3.2,3.35,13900,3.18829074671297,3.18829074671297,3.00074423220045,3.14140411808484,14822.9894179894,0.0,1.0
2003-11-28,3.4,3.5,3.35,3.35,23000,3.18829074671297,3.28206400396924,3.14140411808484,3.14140411808484,24527.2486772487,0.0,1.0
2003-12-01,3.4,3.4,3.4,3.4,3800,3.18829074671297,3.18829074671297,3.18829074671297,3.18829074671297,4052.32804232805,0.0,1.0
2003-12-02,3.4,3.5,3.4,3.5,2600,3.18829074671297,3.28206400396924,3.18829074671297,3.28206400396924,2772.64550264551,0.0,1.0
2003-12-03,3.2,3.5,3.2,3.5,25200,3.00074423220045,3.28206400396924,3.00074423220045,3.28206400396924,26873.3333333333,0.0,1.0
2003-12-04,3.2,3.5,3.2,3.2,5000,3.00074423220045,3.28206400396924,3.00074423220045,3.00074423220045,5332.01058201058,0.0,1.0
2003-12-05,3.49,3.49,3.49,3.49,200,3.27268667824361,3.27268667824361,3.27268667824361,3.27268667824361,213.280423280423,0.0,1.0
2003-12-08,3.49,3.49,3.49,3.49,0,3.27268667824361,3.27268667824361,3.27268667824361,3.27268667824361,0,0.0,1.0
2003-12-09,3.4,3.4,3.1,3.4,2300,3.18829074671297,3.18829074671297,2.90697097494418,3.18829074671297,2452.72486772487,0.0,1.0
2003-12-10,2.85,3.2,2.3,3.0,57100,2.67253783180352,3.00074423220045,2.15678491689407,2.81319771768792,60891.5608465609,0.0,1.0
2003-12-11,3.0,3.0,2.3,2.4,24100,2.81319771768792,2.81319771768792,2.15678491689407,2.25055817415033,25700.291005291,0.0,1.0
2003-12-12,3.0,3.0,2.8,2.8,3900,2.81319771768792,2.81319771768792,2.62565120317539,2.62565120317539,4158.96825396825,0.0,1.0
2003-12-15,2.85,3.01,2.75,3.01,6500,2.67253783180352,2.82257504341354,2.57876457454726,2.82257504341354,6931.61375661376,0.0,1.0
2003-12-16,2.8,2.85,2.5,2.55,21700,2.62565120317539,2.67253783180352,2.3443314314066,2.39121806003473,23140.9259259259,0.0,1.0
2003-12-17,3.1,3.1,2.4,2.88,17500,2.90697097494418,2.90697097494418,2.25055817415033,2.7006698089804,18662.0370370371,0.0,1.0
2003-12-18,3.0,3.1,2.4,3.1,6700,2.81319771768792,2.90697097494418,2.25055817415033,2.90697097494418,7144.89417989418,0.0,1.0
2003-12-19,2.99,3.25,2.55,2.6,8000,2.80382039196229,3.04763086082858,2.39121806003473,2.43810468866286,8531.21693121694,0.0,1.0
2003-12-22,2.95,2.99,2.7,2.7,1900,2.76631108905979,2.80382039196229,2.53187794591913,2.53187794591913,2026.16402116402,0.0,1.0
2003-12-23,2.65,2.95,2.55,2.55,13100,2.48499131729099,2.76631108905979,2.39121806003473,2.39121806003473,13969.8677248678,0.0,1.0
2003-12-24,2.95,2.95,2.8,2.95,6100,2.76631108905979,2.76631108905979,2.62565120317539,2.76631108905979,6505.0529100529,0.0,1.0
2003-12-26,3.0,3.0,3.0,3.0,2000,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,2132.80423280423,0.0,1.0
2003-12-29,3.0,3.0,2.75,3.0,8300,2.81319771768792,2.81319771768792,2.57876457454726,2.81319771768792,8851.13756613756,0.0,1.0
2003-12-30,2.85,2.99,2.85,2.99,5900,2.67253783180352,2.80382039196229,2.67253783180352,2.80382039196229,6291.77248677249,0.0,1.0
2003-12-31,3.0,3.0,2.99,2.99,2800,2.81319771768792,2.81319771768792,2.80382039196229,2.80382039196229,2985.92592592592,0.0,1.0
2004-01-02,3.1,3.1,2.8,3.1,7300,2.90697097494418,2.90697097494418,2.62565120317539,2.90697097494418,7784.73544973546,0.0,1.0
2004-01-05,3.0,3.1,2.75,2.85,26600,2.81319771768792,2.90697097494418,2.57876457454726,2.67253783180352,28366.2962962963,0.0,1.0
2004-01-06,2.8,2.9,2.8,2.9,2500,2.62565120317539,2.71942446043165,2.62565120317539,2.71942446043165,2666.00529100529,0.0,1.0
2004-01-07,2.8,2.8,2.8,2.8,3100,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,3305.84656084656,0.0,1.0
2004-01-08,2.9,2.9,2.75,2.75,8000,2.71942446043165,2.71942446043165,2.57876457454726,2.57876457454726,8531.21693121694,0.0,1.0
2004-01-09,2.9,2.9,2.75,2.75,6500,2.71942446043165,2.71942446043165,2.57876457454726,2.57876457454726,6931.61375661377,0.0,1.0
2004-01-12,2.9,2.9,2.75,2.8,6800,2.71942446043165,2.71942446043165,2.57876457454726,2.62565120317539,7251.5343915344,0.0,1.0
2004-01-13,3.0,3.0,2.75,2.75,3700,2.81319771768792,2.81319771768792,2.57876457454726,2.57876457454726,3945.68783068783,0.0,1.0
2004-01-14,2.9,2.95,2.75,2.85,22700,2.71942446043165,2.76631108905979,2.57876457454726,2.67253783180352,24207.3280423281,0.0,1.0
2004-01-15,2.95,2.95,2.8,2.95,4800,2.76631108905979,2.76631108905979,2.62565120317539,2.76631108905979,5118.73015873015,0.0,1.0
2004-01-16,2.75,2.85,2.75,2.85,4000,2.57876457454726,2.67253783180352,2.57876457454726,2.67253783180352,4265.60846560846,0.0,1.0
2004-01-20,2.85,2.85,2.7,2.75,7900,2.67253783180352,2.67253783180352,2.53187794591913,2.57876457454726,8424.57671957673,0.0,1.0
2004-01-21,2.75,3.0,2.75,2.9,5800,2.57876457454726,2.81319771768792,2.57876457454726,2.71942446043165,6185.13227513227,0.0,1.0
2004-01-22,2.7,2.8,2.7,2.75,22900,2.53187794591913,2.62565120317539,2.53187794591913,2.57876457454726,24420.6084656084,0.0,1.0
2004-01-23,2.6,2.75,2.5,2.65,25900,2.43810468866286,2.57876457454726,2.3443314314066,2.48499131729099,27619.8148148148,0.0,1.0
2004-01-26,2.75,2.75,2.4,2.4,27500,2.57876457454726,2.57876457454726,2.25055817415033,2.25055817415033,29326.0582010582,0.0,1.0
2004-01-27,2.6,2.75,2.3,2.7,16500,2.43810468866286,2.57876457454726,2.15678491689407,2.53187794591913,17595.6349206349,0.0,1.0
2004-01-28,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2004-01-29,2.7,2.7,2.55,2.6,25200,2.53187794591913,2.53187794591913,2.39121806003473,2.43810468866286,26873.3333333333,0.0,1.0
2004-01-30,2.7,2.7,2.7,2.7,0,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,0,0.0,1.0
2004-02-02,2.7,2.7,2.7,2.7,0,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,0,0.0,1.0
2004-02-03,2.8,2.8,2.8,2.8,700,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,746.481481481482,0.0,1.0
2004-02-04,2.55,2.84,2.35,2.84,40900,2.39121806003473,2.6631605060779,2.2036715455222,2.6631605060779,43615.8465608466,0.0,1.0
2004-02-05,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2004-02-06,2.55,2.55,2.4,2.4,7500,2.39121806003473,2.39121806003473,2.25055817415033,2.25055817415033,7998.01587301588,0.0,1.0
2004-02-09,2.7,2.7,2.4,2.4,12600,2.53187794591913,2.53187794591913,2.25055817415033,2.25055817415033,13436.6666666667,0.0,1.0
2004-02-10,2.75,2.75,2.55,2.55,10800,2.57876457454726,2.57876457454726,2.39121806003473,2.39121806003473,11517.1428571429,0.0,1.0
2004-02-11,2.75,2.75,2.75,2.75,0,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,0,0.0,1.0
2004-02-12,2.75,2.75,2.4,2.4,300,2.57876457454726,2.57876457454726,2.25055817415033,2.25055817415033,319.920634920635,0.0,1.0
2004-02-13,2.75,2.75,2.75,2.75,0,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,0,0.0,1.0
2004-02-17,2.75,2.75,2.75,2.75,0,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,0,0.0,1.0
2004-02-18,2.4,2.4,2.4,2.4,100,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,106.640211640212,0.0,1.0
2004-02-19,2.41,2.41,2.4,2.4,2000,2.25993549987596,2.25993549987596,2.25055817415033,2.25055817415033,2132.80423280423,0.0,1.0
2004-02-20,2.75,2.75,2.75,2.75,100,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,106.640211640212,0.0,1.0
2004-02-23,2.5,2.5,2.4,2.4,7700,2.3443314314066,2.3443314314066,2.25055817415033,2.25055817415033,8211.29629629629,0.0,1.0
2004-02-24,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2004-02-25,2.4,2.4,2.4,2.4,1000,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,1066.40211640212,0.0,1.0
2004-02-26,2.55,2.7,2.45,2.5,48600,2.39121806003473,2.53187794591913,2.29744480277847,2.3443314314066,51827.1428571429,0.0,1.0
2004-02-27,2.75,2.8,2.5,2.6,19500,2.57876457454726,2.62565120317539,2.3443314314066,2.43810468866286,20794.8412698413,0.0,1.0
2004-03-01,2.48,2.9,2.31,2.31,6300,2.32557677995535,2.71942446043165,2.1661622426197,2.1661622426197,6718.33333333332,0.0,1.0
2004-03-02,2.5,2.6,2.5,2.6,3200,2.3443314314066,2.43810468866286,2.3443314314066,2.43810468866286,3412.48677248677,0.0,1.0
2004-03-03,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2004-03-04,2.4,2.5,2.35,2.5,7200,2.25055817415033,2.3443314314066,2.2036715455222,2.3443314314066,7678.09523809525,0.0,1.0
2004-03-05,2.8,2.8,2.35,2.5,4200,2.62565120317539,2.62565120317539,2.2036715455222,2.3443314314066,4478.88888888889,0.0,1.0
2004-03-08,2.85,2.9,2.5,2.8,5500,2.67253783180352,2.71942446043165,2.3443314314066,2.62565120317539,5865.21164021165,0.0,1.0
2004-03-09,2.65,2.7,2.4,2.5,26800,2.48499131729099,2.53187794591913,2.25055817415033,2.3443314314066,28579.5767195768,0.0,1.0
2004-03-10,2.4,2.5,2.4,2.4,15800,2.25055817415033,2.3443314314066,2.25055817415033,2.25055817415033,16849.1534391535,0.0,1.0
2004-03-11,2.3,2.5,2.3,2.4,15300,2.15678491689407,2.3443314314066,2.15678491689407,2.25055817415033,16315.9523809524,0.0,1.0
2004-03-12,2.35,2.45,2.25,2.35,20000,2.2036715455222,2.29744480277847,2.10989828826594,2.2036715455222,21328.0423280424,0.0,1.0
2004-03-15,2.42,2.43,2.4,2.4,39900,2.26931282560159,2.27869015132721,2.25055817415033,2.25055817415033,42549.4444444444,0.0,1.0
2004-03-16,2.65,2.65,2.5,2.5,1600,2.48499131729099,2.48499131729099,2.3443314314066,2.3443314314066,1706.24338624339,0.0,1.0
2004-03-17,2.65,2.65,2.55,2.65,2000,2.48499131729099,2.48499131729099,2.39121806003473,2.48499131729099,2132.80423280424,0.0,1.0
2004-03-18,2.55,2.55,2.55,2.55,2000,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,2132.80423280423,0.0,1.0
2004-03-19,2.6,2.65,2.6,2.65,5500,2.43810468866286,2.48499131729099,2.43810468866286,2.48499131729099,5865.21164021165,0.0,1.0
2004-03-22,2.55,2.75,2.55,2.7,13800,2.39121806003473,2.57876457454726,2.39121806003473,2.53187794591913,14716.3492063492,0.0,1.0
2004-03-23,2.55,2.55,2.55,2.55,8700,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,9277.69841269842,0.0,1.0
2004-03-24,2.5,2.65,2.5,2.6,10700,2.3443314314066,2.48499131729099,2.3443314314066,2.43810468866286,11410.5026455026,0.0,1.0
2004-03-25,2.5,2.5,2.5,2.5,300,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,319.920634920635,0.0,1.0
2004-03-26,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2004-03-29,2.5,2.5,2.5,2.5,200,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,213.280423280423,0.0,1.0
2004-03-30,2.7,2.75,2.7,2.75,5200,2.53187794591913,2.57876457454726,2.53187794591913,2.57876457454726,5545.291005291,0.0,1.0
2004-03-31,2.75,2.75,2.75,2.75,500,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,533.201058201058,0.0,1.0
2004-04-01,2.8,2.8,2.7,2.7,700,2.62565120317539,2.62565120317539,2.53187794591913,2.53187794591913,746.481481481482,0.0,1.0
2004-04-02,2.75,2.85,2.7,2.7,2000,2.57876457454726,2.67253783180352,2.53187794591913,2.53187794591913,2132.80423280423,0.0,1.0
2004-04-05,2.8,2.8,2.7,2.8,1200,2.62565120317539,2.62565120317539,2.53187794591913,2.62565120317539,1279.68253968254,0.0,1.0
2004-04-06,2.7,2.7,2.7,2.7,100,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,106.640211640212,0.0,1.0
2004-04-07,2.72,2.72,2.7,2.7,2000,2.55063259737038,2.55063259737038,2.53187794591913,2.53187794591913,2132.80423280423,0.0,1.0
2004-04-08,2.72,2.72,2.72,2.72,0,2.55063259737038,2.55063259737038,2.55063259737038,2.55063259737038,0,0.0,1.0
2004-04-12,2.72,2.72,2.72,2.72,0,2.55063259737038,2.55063259737038,2.55063259737038,2.55063259737038,0,0.0,1.0
2004-04-13,2.72,2.72,2.72,2.72,0,2.55063259737038,2.55063259737038,2.55063259737038,2.55063259737038,0,0.0,1.0
2004-04-14,2.72,2.72,2.72,2.72,0,2.55063259737038,2.55063259737038,2.55063259737038,2.55063259737038,0,0.0,1.0
2004-04-15,2.74,2.74,2.6,2.74,4900,2.56938724882163,2.56938724882163,2.43810468866286,2.56938724882163,5225.37037037038,0.0,1.0
2004-04-16,2.74,2.74,2.74,2.74,0,2.56938724882163,2.56938724882163,2.56938724882163,2.56938724882163,0,0.0,1.0
2004-04-19,2.74,2.74,2.74,2.74,0,2.56938724882163,2.56938724882163,2.56938724882163,2.56938724882163,0,0.0,1.0
2004-04-20,2.74,2.74,2.74,2.74,0,2.56938724882163,2.56938724882163,2.56938724882163,2.56938724882163,0,0.0,1.0
2004-04-21,2.65,2.65,2.5,2.65,1000,2.48499131729099,2.48499131729099,2.3443314314066,2.48499131729099,1066.40211640212,0.0,1.0
2004-04-22,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2004-04-23,2.65,2.65,2.5,2.5,1000,2.48499131729099,2.48499131729099,2.3443314314066,2.3443314314066,1066.40211640212,0.0,1.0
2004-04-26,2.55,2.55,2.55,2.55,200,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,213.280423280423,0.0,1.0
2004-04-27,2.55,2.55,2.5,2.55,6500,2.39121806003473,2.39121806003473,2.3443314314066,2.39121806003473,6931.61375661376,0.0,1.0
2004-04-28,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2004-04-29,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2004-04-30,2.75,2.75,2.55,2.55,9500,2.57876457454726,2.57876457454726,2.39121806003473,2.39121806003473,10130.8201058201,0.0,1.0
2004-05-03,2.4,2.4,2.4,2.4,500,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,533.201058201059,0.0,1.0
2004-05-04,2.4,2.4,2.4,2.4,0,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,0,0.0,1.0
2004-05-05,2.1,2.3,2.01,2.3,1800,1.96923840238154,2.15678491689407,1.88484247085091,2.15678491689407,1919.52380952381,0.0,1.0
2004-05-06,2.3,2.32,2.15,2.32,1400,2.15678491689407,2.17553956834532,2.01612503100967,2.17553956834532,1492.96296296296,0.0,1.0
2004-05-07,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2004-05-10,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2004-05-11,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2004-05-12,2.3,2.3,2.3,2.3,1000,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,1066.40211640212,0.0,1.0
2004-05-13,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2004-05-14,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2004-05-17,2.15,2.23,2.15,2.15,400,2.01612503100967,2.09114363681469,2.01612503100967,2.01612503100967,426.560846560848,0.0,1.0
2004-05-18,2.15,2.15,2.15,2.15,1000,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,1066.40211640212,0.0,1.0
2004-05-19,2.15,2.15,2.15,2.15,0,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,0,0.0,1.0
2004-05-20,2.15,2.15,2.15,2.15,0,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,0,0.0,1.0
2004-05-21,2.15,2.15,2.15,2.15,0,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,0,0.0,1.0
2004-05-24,2.15,2.15,2.15,2.15,0,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,0,0.0,1.0
2004-05-25,2.3,2.3,2.3,2.3,7500,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,7998.01587301588,0.0,1.0
2004-05-26,2.2,2.3,1.9,2.25,31200,2.06301165963781,2.15678491689407,1.78169188786901,2.10989828826594,33271.746031746,0.0,1.0
2004-05-27,2.1,2.25,2.1,2.25,2500,1.96923840238154,2.10989828826594,1.96923840238154,2.10989828826594,2666.0052910053,0.0,1.0
2004-05-28,2.3,2.3,2.15,2.25,57000,2.15678491689407,2.15678491689407,2.01612503100967,2.10989828826594,60784.9206349207,0.0,1.0
2004-06-01,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2004-06-02,2.1,2.1,2.1,2.1,500,1.96923840238154,1.96923840238154,1.96923840238154,1.96923840238154,533.201058201059,0.0,1.0
2004-06-03,2.1,2.1,2.1,2.1,400,1.96923840238154,1.96923840238154,1.96923840238154,1.96923840238154,426.560846560847,0.0,1.0
2004-06-04,2.1,2.1,2.1,2.1,0,1.96923840238154,1.96923840238154,1.96923840238154,1.96923840238154,0,0.0,1.0
2004-06-07,2.14,2.25,2.1,2.2,49300,2.00674770528405,2.10989828826594,1.96923840238154,2.06301165963781,52573.6243386243,0.0,1.0
2004-06-08,2.14,2.14,2.14,2.14,0,2.00674770528405,2.00674770528405,2.00674770528405,2.00674770528405,0,0.0,1.0
2004-06-09,2.14,2.14,2.14,2.14,0,2.00674770528405,2.00674770528405,2.00674770528405,2.00674770528405,0,0.0,1.0
2004-06-10,2.14,2.14,2.14,2.14,0,2.00674770528405,2.00674770528405,2.00674770528405,2.00674770528405,0,0.0,1.0
2004-06-14,2.14,2.14,2.14,2.14,0,2.00674770528405,2.00674770528405,2.00674770528405,2.00674770528405,0,0.0,1.0
2004-06-15,2.15,2.15,2.15,2.15,1000,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,1066.40211640212,0.0,1.0
2004-06-16,2.15,2.15,2.15,2.15,700,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,746.481481481483,0.0,1.0
2004-06-17,2.15,2.15,2.15,2.15,0,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,0,0.0,1.0
2004-06-18,2.15,2.15,2.15,2.15,0,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,0,0.0,1.0
2004-06-21,2.15,2.15,2.15,2.15,0,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,0,0.0,1.0
2004-06-22,2.15,2.15,1.95,1.95,2300,2.01612503100967,2.01612503100967,1.82857851649715,1.82857851649715,2452.72486772487,0.0,1.0
2004-06-23,2.15,2.15,2.15,2.15,700,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,746.481481481483,0.0,1.0
2004-06-24,2.3,2.3,2.3,2.3,3000,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,3199.20634920635,0.0,1.0
2004-06-25,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2004-06-28,2.12,2.35,2.12,2.35,11000,1.9879930538328,2.2036715455222,1.9879930538328,2.2036715455222,11730.4232804233,0.0,1.0
2004-06-29,2.12,2.12,2.12,2.12,0,1.9879930538328,1.9879930538328,1.9879930538328,1.9879930538328,0,0.0,1.0
2004-06-30,2.2,2.35,2.2,2.2,2400,2.06301165963781,2.2036715455222,2.06301165963781,2.06301165963781,2559.36507936508,0.0,1.0
2004-07-01,2.2,2.2,2.2,2.2,300,2.06301165963781,2.06301165963781,2.06301165963781,2.06301165963781,319.920634920634,0.0,1.0
2004-07-02,2.22,2.22,2.2,2.2,4000,2.08176631108906,2.08176631108906,2.06301165963781,2.06301165963781,4265.60846560847,0.0,1.0
2004-07-06,2.2,2.2,2.2,2.2,300,2.06301165963781,2.06301165963781,2.06301165963781,2.06301165963781,319.920634920634,0.0,1.0
2004-07-07,2.2,2.2,2.2,2.2,500,2.06301165963781,2.06301165963781,2.06301165963781,2.06301165963781,533.201058201057,0.0,1.0
2004-07-08,3.29,3.49,2.3,2.8,278000,3.08514016373108,3.27268667824361,2.15678491689407,2.62565120317539,296459.788359789,0.0,1.0
2004-07-09,3.27,3.4,3.0,3.28,82600,3.06638551227983,3.18829074671297,2.81319771768792,3.07576283800546,88084.8148148149,0.0,1.0
2004-07-12,3.2,3.23,3.07,3.23,9500,3.00074423220045,3.02887620937733,2.8788389977673,3.02887620937733,10130.8201058201,0.0,1.0
2004-07-13,2.95,3.1,2.8,3.07,42900,2.76631108905979,2.90697097494418,2.62565120317539,2.8788389977673,45748.6507936507,0.0,1.0
2004-07-14,2.8,2.9,2.7,2.85,56000,2.62565120317539,2.71942446043165,2.53187794591913,2.67253783180352,59718.5185185185,0.0,1.0
2004-07-15,2.9,2.9,2.9,2.9,1000,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,1066.40211640212,0.0,1.0
2004-07-16,3.15,3.15,3.15,3.15,500,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,533.201058201059,0.0,1.0
2004-07-19,3.35,3.35,3.25,3.29,7400,3.14140411808484,3.14140411808484,3.04763086082858,3.08514016373108,7891.37566137567,0.0,1.0
2004-07-20,3.25,3.35,3.25,3.35,8900,3.04763086082858,3.14140411808484,3.04763086082858,3.14140411808484,9490.97883597883,0.0,1.0
2004-07-21,3.15,3.15,3.15,3.15,2300,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,2452.72486772487,0.0,1.0
2004-07-22,3.15,3.15,3.15,3.15,1000,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,1066.40211640212,0.0,1.0
2004-07-23,3.0,3.15,3.0,3.15,7000,2.81319771768792,2.95385760357231,2.81319771768792,2.95385760357231,7464.81481481481,0.0,1.0
2004-07-26,3.0,3.0,3.0,3.0,1000,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,1066.40211640212,0.0,1.0
2004-07-27,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2004-07-28,2.85,3.05,2.8,2.95,12900,2.67253783180352,2.86008434631605,2.62565120317539,2.76631108905979,13756.5873015873,0.0,1.0
2004-07-29,3.1,3.2,3.0,3.0,8400,2.90697097494418,3.00074423220045,2.81319771768792,2.81319771768792,8957.77777777779,0.0,1.0
2004-07-30,3.2,3.2,3.1,3.1,6000,3.00074423220045,3.00074423220045,2.90697097494418,2.90697097494418,6398.41269841269,0.0,1.0
2004-08-02,3.1,3.1,3.1,3.1,1000,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,1066.40211640212,0.0,1.0
2004-08-03,3.1,3.1,3.1,3.1,200,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,213.280423280423,0.0,1.0
2004-08-04,2.9,2.9,2.9,2.9,100,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,106.640211640212,0.0,1.0
2004-08-05,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2004-08-06,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2004-08-09,3.1,3.15,3.1,3.15,28000,2.90697097494418,2.95385760357231,2.90697097494418,2.95385760357231,29859.2592592593,0.0,1.0
2004-08-10,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2004-08-11,3.05,3.05,3.05,3.05,300,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,319.920634920635,0.0,1.0
2004-08-12,3.05,3.05,3.05,3.05,4000,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,4265.60846560847,0.0,1.0
2004-08-13,3.05,3.05,3.05,3.05,0,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,0,0.0,1.0
2004-08-16,3.08,3.08,2.8,2.8,600,2.88821632349293,2.88821632349293,2.62565120317539,2.62565120317539,639.84126984127,0.0,1.0
2004-08-17,3.05,3.08,2.8,2.8,5200,2.86008434631605,2.88821632349293,2.62565120317539,2.62565120317539,5545.29100529101,0.0,1.0
2004-08-18,3.08,3.08,3.08,3.08,1000,2.88821632349293,2.88821632349293,2.88821632349293,2.88821632349293,1066.40211640212,0.0,1.0
2004-08-19,3.05,3.2,3.05,3.2,1500,2.86008434631605,3.00074423220045,2.86008434631605,3.00074423220045,1599.60317460317,0.0,1.0
2004-08-20,3.05,3.05,3.05,3.05,0,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,0,0.0,1.0
2004-08-23,3.05,3.1,3.05,3.1,4000,2.86008434631605,2.90697097494418,2.86008434631605,2.90697097494418,4265.60846560847,0.0,1.0
2004-08-24,3.05,3.05,2.85,3.0,3700,2.86008434631605,2.86008434631605,2.67253783180352,2.81319771768792,3945.68783068783,0.0,1.0
2004-08-25,3.05,3.05,3.05,3.05,0,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,0,0.0,1.0
2004-08-26,2.81,3.05,2.81,3.05,2600,2.63502852890102,2.86008434631605,2.63502852890102,2.86008434631605,2772.6455026455,0.0,1.0
2004-08-27,2.95,3.1,2.9,3.05,14800,2.76631108905979,2.90697097494418,2.71942446043165,2.86008434631605,15782.7513227513,0.0,1.0
2004-08-30,3.2,3.25,2.95,2.95,15000,3.00074423220045,3.04763086082858,2.76631108905979,2.76631108905979,15996.0317460317,0.0,1.0
2004-08-31,3.13,3.13,3.13,3.13,500,2.93510295212106,2.93510295212106,2.93510295212106,2.93510295212106,533.201058201059,0.0,1.0
2004-09-01,3.13,3.13,3.13,3.13,0,2.93510295212106,2.93510295212106,2.93510295212106,2.93510295212106,0,0.0,1.0
2004-09-02,3.13,3.13,3.13,3.13,0,2.93510295212106,2.93510295212106,2.93510295212106,2.93510295212106,0,0.0,1.0
2004-09-03,3.13,3.13,3.13,3.13,0,2.93510295212106,2.93510295212106,2.93510295212106,2.93510295212106,0,0.0,1.0
2004-09-07,3.13,3.13,3.13,3.13,0,2.93510295212106,2.93510295212106,2.93510295212106,2.93510295212106,0,0.0,1.0
2004-09-08,3.13,3.13,3.13,3.13,0,2.93510295212106,2.93510295212106,2.93510295212106,2.93510295212106,0,0.0,1.0
2004-09-09,3.13,3.13,3.13,3.13,0,2.93510295212106,2.93510295212106,2.93510295212106,2.93510295212106,0,0.0,1.0
2004-09-10,3.13,3.13,3.13,3.13,0,2.93510295212106,2.93510295212106,2.93510295212106,2.93510295212106,0,0.0,1.0
2004-09-13,3.0,3.1,2.9,3.1,55500,2.81319771768792,2.90697097494418,2.71942446043165,2.90697097494418,59185.3174603174,0.0,1.0
2004-09-14,3.0,3.05,2.9,2.9,12200,2.81319771768792,2.86008434631605,2.71942446043165,2.71942446043165,13010.1058201058,0.0,1.0
2004-09-15,2.95,3.0,2.9,2.95,16000,2.76631108905979,2.81319771768792,2.71942446043165,2.76631108905979,17062.4338624338,0.0,1.0
2004-09-16,3.05,3.05,3.05,3.05,800,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,853.121693121693,0.0,1.0
2004-09-17,3.1,3.1,3.05,3.05,4000,2.90697097494418,2.90697097494418,2.86008434631605,2.86008434631605,4265.60846560847,0.0,1.0
2004-09-20,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2004-09-21,3.03,3.03,3.03,3.03,5500,2.8413296948648,2.8413296948648,2.8413296948648,2.8413296948648,5865.21164021164,0.0,1.0
2004-09-22,3.03,3.03,3.03,3.03,0,2.8413296948648,2.8413296948648,2.8413296948648,2.8413296948648,0,0.0,1.0
2004-09-23,3.2,3.2,2.95,2.95,1400,3.00074423220045,3.00074423220045,2.76631108905979,2.76631108905979,1492.96296296296,0.0,1.0
2004-09-24,3.2,3.2,3.2,3.2,0,3.00074423220045,3.00074423220045,3.00074423220045,3.00074423220045,0,0.0,1.0
2004-09-27,2.95,2.95,2.95,2.95,2000,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,2132.80423280423,0.0,1.0
2004-09-28,2.95,2.95,2.95,2.95,0,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,0,0.0,1.0
2004-09-29,3.15,3.4,3.1,3.3,32100,2.95385760357231,3.18829074671297,2.90697097494418,3.09451748945671,34231.507936508,0.0,1.0
2004-09-30,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2004-10-01,3.15,3.15,3.15,3.15,2700,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,2879.28571428572,0.0,1.0
2004-10-04,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2004-10-05,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2004-10-06,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2004-10-07,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2004-10-08,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2004-10-11,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2004-10-12,3.25,3.35,3.15,3.15,17500,3.04763086082858,3.14140411808484,2.95385760357231,2.95385760357231,18662.037037037,0.0,1.0
2004-10-13,3.35,3.35,3.35,3.35,200,3.14140411808484,3.14140411808484,3.14140411808484,3.14140411808484,213.280423280423,0.0,1.0
2004-10-14,3.35,3.35,3.35,3.35,0,3.14140411808484,3.14140411808484,3.14140411808484,3.14140411808484,0,0.0,1.0
2004-10-15,3.0,3.0,3.0,3.0,200,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,213.280423280423,0.0,1.0
2004-10-18,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2004-10-19,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2004-10-20,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2004-10-21,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2004-10-22,3.1,3.1,3.1,3.1,1800,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,1919.52380952381,0.0,1.0
2004-10-25,3.1,3.1,3.1,3.1,300,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,319.920634920635,0.0,1.0
2004-10-26,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2004-10-27,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2004-10-28,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2004-10-29,3.1,3.1,3.1,3.1,200,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,213.280423280423,0.0,1.0
2004-11-01,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2004-11-02,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2004-11-03,3.1,3.1,3.1,3.1,3000,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,3199.20634920635,0.0,1.0
2004-11-04,2.9,3.0,2.9,3.0,1500,2.71942446043165,2.81319771768792,2.71942446043165,2.81319771768792,1599.60317460318,0.0,1.0
2004-11-05,3.1,3.1,2.9,2.9,1800,2.90697097494418,2.90697097494418,2.71942446043165,2.71942446043165,1919.52380952381,0.0,1.0
2004-11-08,3.25,3.25,3.25,3.25,500,3.04763086082858,3.04763086082858,3.04763086082858,3.04763086082858,533.201058201058,0.0,1.0
2004-11-09,3.25,3.25,3.25,3.25,0,3.04763086082858,3.04763086082858,3.04763086082858,3.04763086082858,0,0.0,1.0
2004-11-10,3.25,3.25,3.25,3.25,0,3.04763086082858,3.04763086082858,3.04763086082858,3.04763086082858,0,0.0,1.0
2004-11-11,3.25,3.25,3.25,3.25,0,3.04763086082858,3.04763086082858,3.04763086082858,3.04763086082858,0,0.0,1.0
2004-11-12,3.25,3.25,3.25,3.25,0,3.04763086082858,3.04763086082858,3.04763086082858,3.04763086082858,0,0.0,1.0
2004-11-15,3.15,3.15,3.0,3.0,300,2.95385760357231,2.95385760357231,2.81319771768792,2.81319771768792,319.920634920635,0.0,1.0
2004-11-16,3.25,3.25,3.0,3.0,2200,3.04763086082858,3.04763086082858,2.81319771768792,2.81319771768792,2346.08465608466,0.0,1.0
2004-11-17,3.1,3.1,3.1,3.1,2000,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,2132.80423280423,0.0,1.0
2004-11-18,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2004-11-19,3.25,3.25,3.24,3.24,1000,3.04763086082858,3.04763086082858,3.03825353510295,3.03825353510295,1066.40211640212,0.0,1.0
2004-11-22,3.25,3.25,3.25,3.25,0,3.04763086082858,3.04763086082858,3.04763086082858,3.04763086082858,0,0.0,1.0
2004-11-23,3.25,3.25,3.25,3.25,500,3.04763086082858,3.04763086082858,3.04763086082858,3.04763086082858,533.201058201058,0.0,1.0
2004-11-24,3.25,3.25,3.25,3.25,0,3.04763086082858,3.04763086082858,3.04763086082858,3.04763086082858,0,0.0,1.0
2004-11-26,3.25,3.25,3.25,3.25,0,3.04763086082858,3.04763086082858,3.04763086082858,3.04763086082858,0,0.0,1.0
2004-11-29,3.25,3.35,3.11,3.11,8400,3.04763086082858,3.14140411808484,2.91634830066981,2.91634830066981,8957.77777777777,0.0,1.0
2004-11-30,3.35,3.38,3.25,3.25,21600,3.14140411808484,3.16953609526172,3.04763086082858,3.04763086082858,23034.2857142857,0.0,1.0
2004-12-01,3.65,3.8,3.35,3.35,58400,3.42272388985363,3.56338377573803,3.14140411808484,3.14140411808484,62277.8835978837,0.0,1.0
2004-12-02,3.75,3.8,3.7,3.8,42000,3.5164971471099,3.56338377573803,3.46961051848177,3.56338377573803,44788.8888888889,0.0,1.0
2004-12-03,3.8,3.8,3.79,3.8,2500,3.56338377573803,3.56338377573803,3.5540064500124,3.56338377573803,2666.00529100529,0.0,1.0
2004-12-06,3.8,3.85,3.75,3.75,7000,3.56338377573803,3.61027040436616,3.5164971471099,3.5164971471099,7464.81481481482,0.0,1.0
2004-12-07,3.78,3.78,3.75,3.75,10700,3.54462912428678,3.54462912428678,3.5164971471099,3.5164971471099,11410.5026455026,0.0,1.0
2004-12-08,3.78,3.78,3.78,3.78,1000,3.54462912428678,3.54462912428678,3.54462912428678,3.54462912428678,1066.40211640212,0.0,1.0
2004-12-09,3.8,3.9,3.8,3.9,7100,3.56338377573803,3.65715703299429,3.56338377573803,3.65715703299429,7571.45502645503,0.0,1.0
2004-12-10,3.8,3.8,3.8,3.8,0,3.56338377573803,3.56338377573803,3.56338377573803,3.56338377573803,0,0.0,1.0
2004-12-13,3.7,3.7,3.7,3.7,200,3.46961051848177,3.46961051848177,3.46961051848177,3.46961051848177,213.280423280423,0.0,1.0
2004-12-14,3.7,3.7,3.7,3.7,200,3.46961051848177,3.46961051848177,3.46961051848177,3.46961051848177,213.280423280423,0.0,1.0
2004-12-15,4.0,4.0,3.85,3.9,61100,3.75093029025056,3.75093029025056,3.61027040436616,3.65715703299429,65157.1693121693,0.0,1.0
2004-12-16,4.3,4.75,3.9,3.9,56100,4.03225006201935,4.45422971967254,3.65715703299429,3.65715703299429,59825.1587301587,0.0,1.0
2004-12-17,4.3,4.33,4.3,4.33,2000,4.03225006201935,4.06038203919623,4.03225006201935,4.06038203919623,2132.80423280423,0.0,1.0
2004-12-20,4.33,4.33,4.15,4.3,16200,4.06038203919623,4.06038203919623,3.89159017613495,4.03225006201935,17275.7142857143,0.0,1.0
2004-12-21,4.41,4.5,4.25,4.25,8900,4.13540064500124,4.21979657653188,3.98536343339122,3.98536343339122,9490.97883597884,0.0,1.0
2004-12-22,4.25,4.25,4.25,4.25,700,3.98536343339122,3.98536343339122,3.98536343339122,3.98536343339122,746.481481481481,0.0,1.0
2004-12-23,4.25,4.25,4.25,4.25,0,3.98536343339122,3.98536343339122,3.98536343339122,3.98536343339122,0,0.0,1.0
2004-12-27,4.3,4.3,4.2,4.2,1200,4.03225006201935,4.03225006201935,3.93847680476309,3.93847680476309,1279.68253968254,0.0,1.0
2004-12-28,4.2,4.3,4.2,4.25,14700,3.93847680476309,4.03225006201935,3.93847680476309,3.98536343339122,15676.1111111111,0.0,1.0
2004-12-29,4.25,4.25,4.14,4.14,2700,3.98536343339122,3.98536343339122,3.88221285040933,3.88221285040933,2879.28571428571,0.0,1.0
2004-12-30,4.25,4.25,4.25,4.25,0,3.98536343339122,3.98536343339122,3.98536343339122,3.98536343339122,0,0.0,1.0
2004-12-31,4.5,4.5,4.5,4.5,100,4.21979657653188,4.21979657653188,4.21979657653188,4.21979657653188,106.640211640212,0.0,1.0
2005-01-03,4.5,4.5,4.5,4.5,0,4.21979657653188,4.21979657653188,4.21979657653188,4.21979657653188,0,0.0,1.0
2005-01-04,4.57,4.6,4.57,4.6,400,4.28543785661126,4.31356983378814,4.28543785661126,4.31356983378814,426.560846560847,0.0,1.0
2005-01-05,4.55,4.6,4.5,4.6,5200,4.26668320516001,4.31356983378814,4.21979657653188,4.31356983378814,5545.291005291,0.0,1.0
2005-01-06,4.75,4.75,4.5,4.5,3300,4.45422971967254,4.45422971967254,4.21979657653188,4.21979657653188,3519.12698412698,0.0,1.0
2005-01-07,4.75,4.8,4.65,4.7,4800,4.45422971967254,4.50111634830067,4.36045646241627,4.40734309104441,5118.73015873016,0.0,1.0
2005-01-10,4.7,4.75,4.7,4.75,8500,4.40734309104441,4.45422971967254,4.40734309104441,4.45422971967254,9064.41798941798,0.0,1.0
2005-01-11,4.6,4.7,4.6,4.7,1800,4.31356983378814,4.40734309104441,4.31356983378814,4.40734309104441,1919.52380952381,0.0,1.0
2005-01-12,4.51,4.6,4.51,4.6,1700,4.2291739022575,4.31356983378814,4.2291739022575,4.31356983378814,1812.8835978836,0.0,1.0
2005-01-13,4.35,4.51,4.15,4.51,139200,4.07913669064748,4.2291739022575,3.89159017613495,4.2291739022575,148443.174603175,0.0,1.0
2005-01-14,4.3,4.3,4.3,4.3,2700,4.03225006201935,4.03225006201935,4.03225006201935,4.03225006201935,2879.28571428571,0.0,1.0
2005-01-18,4.3,4.3,4.25,4.25,2700,4.03225006201935,4.03225006201935,3.98536343339122,3.98536343339122,2879.28571428571,0.0,1.0
2005-01-19,4.2,4.2,4.2,4.2,200,3.93847680476309,3.93847680476309,3.93847680476309,3.93847680476309,213.280423280423,0.0,1.0
2005-01-20,4.2,4.2,4.2,4.2,0,3.93847680476309,3.93847680476309,3.93847680476309,3.93847680476309,0,0.0,1.0
2005-01-21,4.2,4.2,4.2,4.2,0,3.93847680476309,3.93847680476309,3.93847680476309,3.93847680476309,0,0.0,1.0
2005-01-24,4.35,4.35,4.3,4.3,4500,4.07913669064748,4.07913669064748,4.03225006201935,4.03225006201935,4798.80952380953,0.0,1.0
2005-01-25,4.35,4.35,4.35,4.35,100,4.07913669064748,4.07913669064748,4.07913669064748,4.07913669064748,106.640211640212,0.0,1.0
2005-01-26,4.35,4.35,4.35,4.35,0,4.07913669064748,4.07913669064748,4.07913669064748,4.07913669064748,0,0.0,1.0
2005-01-27,4.2,4.25,4.2,4.25,7500,3.93847680476309,3.98536343339122,3.93847680476309,3.98536343339122,7998.01587301587,0.0,1.0
2005-01-28,4.2,4.2,4.2,4.2,0,3.93847680476309,3.93847680476309,3.93847680476309,3.93847680476309,0,0.0,1.0
2005-01-31,4.2,4.2,4.2,4.2,0,3.93847680476309,3.93847680476309,3.93847680476309,3.93847680476309,0,0.0,1.0
2005-02-01,4.3,4.35,4.3,4.35,1400,4.03225006201935,4.07913669064748,4.03225006201935,4.07913669064748,1492.96296296296,0.0,1.0
2005-02-02,4.35,4.35,4.35,4.35,300,4.07913669064748,4.07913669064748,4.07913669064748,4.07913669064748,319.920634920635,0.0,1.0
2005-02-03,4.4,4.4,4.3,4.35,3000,4.12602331927561,4.12602331927561,4.03225006201935,4.07913669064748,3199.20634920635,0.0,1.0
2005-02-04,4.3,4.45,4.3,4.4,7000,4.03225006201935,4.17290994790375,4.03225006201935,4.12602331927561,7464.81481481482,0.0,1.0
2005-02-07,4.6,4.6,4.2,4.2,2700,4.31356983378814,4.31356983378814,3.93847680476309,3.93847680476309,2879.28571428572,0.0,1.0
2005-02-08,4.6,4.6,4.6,4.6,500,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,533.201058201058,0.0,1.0
2005-02-09,4.25,4.25,4.25,4.25,500,3.98536343339122,3.98536343339122,3.98536343339122,3.98536343339122,533.201058201058,0.0,1.0
2005-02-10,4.25,4.25,4.25,4.25,800,3.98536343339122,3.98536343339122,3.98536343339122,3.98536343339122,853.121693121693,0.0,1.0
2005-02-11,4.5,4.75,4.5,4.6,4700,4.21979657653188,4.45422971967254,4.21979657653188,4.31356983378814,5012.08994708994,0.0,1.0
2005-02-14,4.4,4.51,4.4,4.5,3100,4.12602331927561,4.2291739022575,4.12602331927561,4.21979657653188,3305.84656084656,0.0,1.0
2005-02-15,4.4,4.4,4.4,4.4,0,4.12602331927561,4.12602331927561,4.12602331927561,4.12602331927561,0,0.0,1.0
2005-02-16,4.15,4.4,4.15,4.4,5400,3.89159017613495,4.12602331927561,3.89159017613495,4.12602331927561,5758.57142857143,0.0,1.0
2005-02-17,4.15,4.15,4.15,4.15,900,3.89159017613495,3.89159017613495,3.89159017613495,3.89159017613495,959.761904761906,0.0,1.0
2005-02-18,4.4,4.4,4.4,4.4,1000,4.12602331927561,4.12602331927561,4.12602331927561,4.12602331927561,1066.40211640212,0.0,1.0
2005-02-22,4.25,4.3,4.15,4.3,6200,3.98536343339122,4.03225006201935,3.89159017613495,4.03225006201935,6611.69312169312,0.0,1.0
2005-02-23,4.3,4.3,4.25,4.25,4500,4.03225006201935,4.03225006201935,3.98536343339122,3.98536343339122,4798.80952380952,0.0,1.0
2005-02-24,4.5,4.55,4.5,4.55,4900,4.21979657653188,4.26668320516001,4.21979657653188,4.26668320516001,5225.37037037037,0.0,1.0
2005-02-25,4.6,4.8,4.5,4.5,25600,4.31356983378814,4.50111634830067,4.21979657653188,4.21979657653188,27299.8941798942,0.0,1.0
2005-02-28,4.6,4.6,4.6,4.6,0,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,0,0.0,1.0
2005-03-01,4.4,4.4,4.4,4.4,800,4.12602331927561,4.12602331927561,4.12602331927561,4.12602331927561,853.121693121694,0.0,1.0
2005-03-02,4.4,4.4,4.4,4.4,0,4.12602331927561,4.12602331927561,4.12602331927561,4.12602331927561,0,0.0,1.0
2005-03-03,4.4,4.4,4.4,4.4,500,4.12602331927561,4.12602331927561,4.12602331927561,4.12602331927561,533.201058201059,0.0,1.0
2005-03-04,4.4,4.4,4.4,4.4,0,4.12602331927561,4.12602331927561,4.12602331927561,4.12602331927561,0,0.0,1.0
2005-03-07,4.4,4.7,4.4,4.7,1900,4.12602331927561,4.40734309104441,4.12602331927561,4.40734309104441,2026.16402116402,0.0,1.0
2005-03-08,4.65,4.65,4.65,4.65,1000,4.36045646241627,4.36045646241627,4.36045646241627,4.36045646241627,1066.40211640212,0.0,1.0
2005-03-09,4.65,4.65,4.65,4.65,0,4.36045646241627,4.36045646241627,4.36045646241627,4.36045646241627,0,0.0,1.0
2005-03-10,4.6,4.6,4.6,4.6,100,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,106.640211640212,0.0,1.0
2005-03-11,4.6,4.6,4.6,4.6,0,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,0,0.0,1.0
2005-03-14,4.6,4.6,4.6,4.6,0,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,0,0.0,1.0
2005-03-15,4.6,4.6,4.6,4.6,0,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,0,0.0,1.0
2005-03-16,4.6,4.6,4.6,4.6,0,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,0,0.0,1.0
2005-03-17,4.6,4.6,4.6,4.6,0,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,0,0.0,1.0
2005-03-18,4.5,4.59,4.5,4.59,300,4.21979657653188,4.30419250806252,4.21979657653188,4.30419250806252,319.920634920635,0.0,1.0
2005-03-21,4.5,4.5,4.5,4.5,0,4.21979657653188,4.21979657653188,4.21979657653188,4.21979657653188,0,0.0,1.0
2005-03-22,4.5,4.5,4.5,4.5,0,4.21979657653188,4.21979657653188,4.21979657653188,4.21979657653188,0,0.0,1.0
2005-03-23,4.5,4.5,4.5,4.5,0,4.21979657653188,4.21979657653188,4.21979657653188,4.21979657653188,0,0.0,1.0
2005-03-24,3.75,4.25,3.75,4.0,8900,3.5164971471099,3.98536343339122,3.5164971471099,3.75093029025056,9490.97883597883,0.0,1.0
2005-03-28,3.75,3.75,3.75,3.75,0,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,0,0.0,1.0
2005-03-29,4.0,4.0,3.5,3.5,700,3.75093029025056,3.75093029025056,3.28206400396924,3.28206400396924,746.481481481481,0.0,1.0
2005-03-30,4.0,4.0,3.1,4.0,9000,3.75093029025056,3.75093029025056,2.90697097494418,3.75093029025056,9597.61904761904,0.0,1.0
2005-03-31,3.75,3.75,3.75,3.75,400,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,426.560846560846,0.0,1.0
2005-04-01,4.0,4.0,4.0,4.0,2000,3.75093029025056,3.75093029025056,3.75093029025056,3.75093029025056,2132.80423280423,0.0,1.0
2005-04-04,3.75,3.85,3.75,3.85,10700,3.5164971471099,3.61027040436616,3.5164971471099,3.61027040436616,11410.5026455026,0.0,1.0
2005-04-05,3.35,3.35,3.35,3.35,200,3.14140411808484,3.14140411808484,3.14140411808484,3.14140411808484,213.280423280423,0.0,1.0
2005-04-06,4.0,4.0,3.8,3.8,26500,3.75093029025056,3.75093029025056,3.56338377573803,3.56338377573803,28259.6560846561,0.0,1.0
2005-04-07,3.75,3.9,3.5,3.8,188200,3.5164971471099,3.65715703299429,3.28206400396924,3.56338377573803,200696.878306878,0.0,1.0
2005-04-08,3.8,3.9,3.75,3.9,5000,3.56338377573803,3.65715703299429,3.5164971471099,3.65715703299429,5332.01058201058,0.0,1.0
2005-04-11,3.5,3.7,2.85,3.7,77400,3.28206400396924,3.46961051848177,2.67253783180352,3.46961051848177,82539.5238095238,0.0,1.0
2005-04-12,3.5,3.5,3.5,3.5,0,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,0,0.0,1.0
2005-04-13,3.5,3.5,3.0,3.1,9300,3.28206400396924,3.28206400396924,2.81319771768792,2.90697097494418,9917.53968253968,0.0,1.0
2005-04-14,3.95,4.0,3.64,3.64,21300,3.70404366162243,3.75093029025056,3.41334656412801,3.41334656412801,22714.3650793651,0.0,1.0
2005-04-15,3.95,3.95,3.95,3.95,0,3.70404366162243,3.70404366162243,3.70404366162243,3.70404366162243,0,0.0,1.0
2005-04-18,3.6,3.75,3.25,3.75,4800,3.3758372612255,3.5164971471099,3.04763086082858,3.5164971471099,5118.73015873016,0.0,1.0
2005-04-19,3.8,3.8,3.15,3.6,4600,3.56338377573803,3.56338377573803,2.95385760357231,3.3758372612255,4905.44973544974,0.0,1.0
2005-04-20,3.5,3.5,3.15,3.15,12000,3.28206400396924,3.28206400396924,2.95385760357231,2.95385760357231,12796.8253968254,0.0,1.0
2005-04-21,3.1,3.2,2.9,3.0,39900,2.90697097494418,3.00074423220045,2.71942446043165,2.81319771768792,42549.4444444445,0.0,1.0
2005-04-22,3.4,3.4,2.9,3.05,14700,3.18829074671297,3.18829074671297,2.71942446043165,2.86008434631605,15676.1111111111,0.0,1.0
2005-04-25,3.2,3.2,3.0,3.0,9700,3.00074423220045,3.00074423220045,2.81319771768792,2.81319771768792,10344.1005291005,0.0,1.0
2005-04-26,3.05,3.1,3.05,3.1,2600,2.86008434631605,2.90697097494418,2.86008434631605,2.90697097494418,2772.6455026455,0.0,1.0
2005-04-27,3.05,3.06,3.05,3.05,5500,2.86008434631605,2.86946167204168,2.86008434631605,2.86008434631605,5865.21164021164,0.0,1.0
2005-04-28,3.05,3.05,3.05,3.05,0,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,0,0.0,1.0
2005-04-29,3.05,3.05,3.05,3.05,8400,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,8957.77777777778,0.0,1.0
2005-05-02,3.25,3.25,3.05,3.05,1400,3.04763086082858,3.04763086082858,2.86008434631605,2.86008434631605,1492.96296296296,0.0,1.0
2005-05-03,3.0,3.0,3.0,3.0,1000,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,1066.40211640212,0.0,1.0
2005-05-04,3.05,3.05,3.0,3.0,3000,2.86008434631605,2.86008434631605,2.81319771768792,2.81319771768792,3199.20634920635,0.0,1.0
2005-05-05,3.1,3.25,3.1,3.25,2700,2.90697097494418,3.04763086082858,2.90697097494418,3.04763086082858,2879.28571428572,0.0,1.0
2005-05-06,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2005-05-09,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2005-05-10,3.05,3.15,3.05,3.15,2700,2.86008434631605,2.95385760357231,2.86008434631605,2.95385760357231,2879.28571428571,0.0,1.0
2005-05-11,3.05,3.05,2.95,2.95,5500,2.86008434631605,2.86008434631605,2.76631108905979,2.76631108905979,5865.21164021164,0.0,1.0
2005-05-12,3.05,3.15,3.0,3.15,15800,2.86008434631605,2.95385760357231,2.81319771768792,2.95385760357231,16849.1534391534,0.0,1.0
2005-05-13,3.0,3.0,3.0,3.0,5800,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,6185.13227513227,0.0,1.0
2005-05-16,3.0,3.0,3.0,3.0,1500,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,1599.60317460317,0.0,1.0
2005-05-17,3.0,3.0,3.0,3.0,600,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,639.84126984127,0.0,1.0
2005-05-18,2.55,3.0,2.51,2.9,14400,2.39121806003473,2.81319771768792,2.35370875713223,2.71942446043165,15356.1904761905,0.0,1.0
2005-05-19,2.5,2.55,2.2,2.51,20900,2.3443314314066,2.39121806003473,2.06301165963781,2.35370875713223,22287.8042328042,0.0,1.0
2005-05-20,2.55,2.7,2.4,2.4,8900,2.39121806003473,2.53187794591913,2.25055817415033,2.25055817415033,9490.97883597884,0.0,1.0
2005-05-23,2.5,2.55,2.5,2.5,15100,2.3443314314066,2.39121806003473,2.3443314314066,2.3443314314066,16102.6719576719,0.0,1.0
2005-05-24,2.5,2.55,2.4,2.5,12600,2.3443314314066,2.39121806003473,2.25055817415033,2.3443314314066,13436.6666666667,0.0,1.0
2005-05-25,2.3,2.55,2.3,2.55,39000,2.15678491689407,2.39121806003473,2.15678491689407,2.39121806003473,41589.6825396826,0.0,1.0
2005-05-26,2.65,2.65,2.31,2.31,88800,2.48499131729099,2.48499131729099,2.1661622426197,2.1661622426197,94696.5079365081,0.0,1.0
2005-05-27,2.77,2.9,2.7,2.75,49600,2.59751922599851,2.71942446043165,2.53187794591913,2.57876457454726,52893.544973545,0.0,1.0
2005-05-31,2.95,3.0,2.94,2.95,86300,2.76631108905979,2.81319771768792,2.75693376333416,2.76631108905979,92030.5026455025,0.0,1.0
2005-06-01,3.0,3.0,3.0,3.0,600,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,639.84126984127,0.0,1.0
2005-06-02,2.63,2.9,2.45,2.85,24100,2.46623666583974,2.71942446043165,2.29744480277847,2.67253783180352,25700.291005291,0.0,1.0
2005-06-03,2.6,2.65,2.6,2.6,5400,2.43810468866286,2.48499131729099,2.43810468866286,2.43810468866286,5758.57142857143,0.0,1.0
2005-06-06,2.6,2.65,2.6,2.6,8800,2.43810468866286,2.48499131729099,2.43810468866286,2.43810468866286,9384.33862433863,0.0,1.0
2005-06-07,2.6,2.65,2.6,2.65,3600,2.43810468866286,2.48499131729099,2.43810468866286,2.48499131729099,3839.04761904762,0.0,1.0
2005-06-08,2.6,2.6,2.6,2.6,1200,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,1279.68253968254,0.0,1.0
2005-06-09,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2005-06-10,2.35,2.5,2.35,2.5,2000,2.2036715455222,2.3443314314066,2.2036715455222,2.3443314314066,2132.80423280424,0.0,1.0
2005-06-13,2.4,2.5,2.25,2.4,37400,2.25055817415033,2.3443314314066,2.10989828826594,2.25055817415033,39883.4391534392,0.0,1.0
2005-06-14,2.4,2.4,2.31,2.31,6500,2.25055817415033,2.25055817415033,2.1661622426197,2.1661622426197,6931.61375661377,0.0,1.0
2005-06-15,2.37,2.39,2.32,2.35,20100,2.22242619697346,2.24118084842471,2.17553956834532,2.2036715455222,21434.6825396825,0.0,1.0
2005-06-16,2.37,2.37,2.32,2.35,12600,2.22242619697346,2.22242619697346,2.17553956834532,2.2036715455222,13436.6666666666,0.0,1.0
2005-06-17,2.33,2.37,2.32,2.37,6300,2.18491689407095,2.22242619697346,2.17553956834532,2.22242619697346,6718.33333333333,0.0,1.0
2005-06-20,2.5,2.6,2.32,2.33,14700,2.3443314314066,2.43810468866286,2.17553956834532,2.18491689407095,15676.1111111111,0.0,1.0
2005-06-21,2.6,2.6,2.55,2.55,3500,2.43810468866286,2.43810468866286,2.39121806003473,2.39121806003473,3732.40740740741,0.0,1.0
2005-06-22,2.7,2.75,2.6,2.6,3500,2.53187794591913,2.57876457454726,2.43810468866286,2.43810468866286,3732.4074074074,0.0,1.0
2005-06-23,2.97,3.1,2.75,2.75,7500,2.78506574051104,2.90697097494418,2.57876457454726,2.57876457454726,7998.01587301587,0.0,1.0
2005-06-24,2.97,2.97,2.97,2.97,500,2.78506574051104,2.78506574051104,2.78506574051104,2.78506574051104,533.201058201058,0.0,1.0
2005-06-27,3.05,3.05,2.95,2.95,8700,2.86008434631605,2.86008434631605,2.76631108905979,2.76631108905979,9277.69841269841,0.0,1.0
2005-06-28,3.05,3.05,3.0,3.0,2200,2.86008434631605,2.86008434631605,2.81319771768792,2.81319771768792,2346.08465608466,0.0,1.0
2005-06-29,3.27,3.33,3.05,3.1,8300,3.06638551227983,3.12264946663359,2.86008434631605,2.90697097494418,8851.13756613757,0.0,1.0
2005-06-30,3.27,3.27,3.27,3.27,0,3.06638551227983,3.06638551227983,3.06638551227983,3.06638551227983,0,0.0,1.0
2005-07-01,2.5,3.0,2.5,3.0,9600,2.3443314314066,2.81319771768792,2.3443314314066,2.81319771768792,10237.4603174603,0.0,1.0
2005-07-05,2.25,2.5,1.65,2.0,73100,2.10989828826594,2.3443314314066,1.54725874472836,1.87546514512528,77953.9947089947,0.0,1.0
2005-07-06,2.4,2.4,2.2,2.4,3800,2.25055817415033,2.25055817415033,2.06301165963781,2.25055817415033,4052.32804232805,0.0,1.0
2005-07-07,2.25,2.25,2.05,2.2,4600,2.10989828826594,2.10989828826594,1.92235177375341,2.06301165963781,4905.44973544973,0.0,1.0
2005-07-08,2.1,2.1,2.1,2.1,2700,1.96923840238154,1.96923840238154,1.96923840238154,1.96923840238154,2879.28571428572,0.0,1.0
2005-07-11,1.95,2.1,1.87,2.1,3500,1.82857851649715,1.96923840238154,1.75355991069214,1.96923840238154,3732.4074074074,0.0,1.0
2005-07-12,1.9,2.0,1.87,1.9,13200,1.78169188786901,1.87546514512528,1.75355991069214,1.78169188786901,14076.507936508,0.0,1.0
2005-07-13,2.0,2.0,1.9,2.0,9300,1.87546514512528,1.87546514512528,1.78169188786901,1.87546514512528,9917.53968253968,0.0,1.0
2005-07-14,1.9,2.1,1.9,2.1,4500,1.78169188786901,1.96923840238154,1.78169188786901,1.96923840238154,4798.80952380954,0.0,1.0
2005-07-15,1.95,1.95,1.95,1.95,3100,1.82857851649715,1.82857851649715,1.82857851649715,1.82857851649715,3305.84656084656,0.0,1.0
2005-07-18,1.95,1.95,1.87,1.9,4600,1.82857851649715,1.82857851649715,1.75355991069214,1.78169188786901,4905.44973544973,0.0,1.0
2005-07-19,1.95,1.95,1.95,1.95,0,1.82857851649715,1.82857851649715,1.82857851649715,1.82857851649715,0,0.0,1.0
2005-07-20,2.05,2.1,1.95,1.95,14000,1.92235177375341,1.96923840238154,1.82857851649715,1.82857851649715,14929.6296296296,0.0,1.0
2005-07-21,1.87,1.87,1.82,1.82,3500,1.75355991069214,1.75355991069214,1.706673282064,1.706673282064,3732.4074074074,0.0,1.0
2005-07-22,1.95,1.95,1.95,1.95,500,1.82857851649715,1.82857851649715,1.82857851649715,1.82857851649715,533.201058201057,0.0,1.0
2005-07-25,1.95,1.95,1.95,1.95,600,1.82857851649715,1.82857851649715,1.82857851649715,1.82857851649715,639.841269841269,0.0,1.0
2005-07-26,2.08,2.08,2.08,2.08,500,1.95048375093029,1.95048375093029,1.95048375093029,1.95048375093029,533.201058201058,0.0,1.0
2005-07-27,2.08,2.08,2.08,2.08,0,1.95048375093029,1.95048375093029,1.95048375093029,1.95048375093029,0,0.0,1.0
2005-07-28,2.08,2.08,2.08,2.08,0,1.95048375093029,1.95048375093029,1.95048375093029,1.95048375093029,0,0.0,1.0
2005-07-29,2.0,2.0,2.0,2.0,5000,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,5332.01058201058,0.0,1.0
2005-08-01,1.52,1.87,1.45,1.87,24300,1.42535351029521,1.75355991069214,1.35971223021583,1.75355991069214,25913.5714285715,0.0,1.0
2005-08-02,1.45,1.45,1.45,1.45,1200,1.35971223021583,1.35971223021583,1.35971223021583,1.35971223021583,1279.68253968254,0.0,1.0
2005-08-03,1.45,1.45,1.45,1.45,0,1.35971223021583,1.35971223021583,1.35971223021583,1.35971223021583,0,0.0,1.0
2005-08-04,1.3,1.5,1.3,1.3,0,1.21905234433143,1.40659885884396,1.21905234433143,1.21905234433143,0,0.0,1.0
2005-08-05,1.3,1.35,1.25,1.3,5800,1.21905234433143,1.26593897295956,1.1721657157033,1.21905234433143,6185.13227513228,0.0,1.0
2005-08-08,1.2,1.4,1.2,1.2,5200,1.12527908707517,1.3128256015877,1.12527908707517,1.12527908707517,5545.29100529099,0.0,1.0
2005-08-09,1.3,1.3,1.2,1.3,5800,1.21905234433143,1.21905234433143,1.12527908707517,1.21905234433143,6185.13227513228,0.0,1.0
2005-08-10,1.5,1.5,1.3,1.5,2300,1.40659885884396,1.40659885884396,1.21905234433143,1.40659885884396,2452.72486772487,0.0,1.0
2005-08-11,1.7,1.7,1.65,1.7,1500,1.59414537335649,1.59414537335649,1.54725874472836,1.59414537335649,1599.60317460317,0.0,1.0
2005-08-12,1.7,1.7,1.7,1.7,0,1.59414537335649,1.59414537335649,1.59414537335649,1.59414537335649,0,0.0,1.0
2005-08-15,1.6,2.0,1.6,1.6,5600,1.50037211610022,1.87546514512528,1.50037211610022,1.50037211610022,5971.85185185187,0.0,1.0
2005-08-16,1.85,1.85,1.85,1.85,1000,1.73480525924088,1.73480525924088,1.73480525924088,1.73480525924088,1066.40211640212,0.0,1.0
2005-08-17,1.85,1.85,1.85,1.85,1000,1.73480525924088,1.73480525924088,1.73480525924088,1.73480525924088,1066.40211640212,0.0,1.0
2005-08-18,2.0,2.0,2.0,2.0,1000,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,1066.40211640212,0.0,1.0
2005-08-19,2.25,2.25,2.08,2.25,3100,2.10989828826594,2.10989828826594,1.95048375093029,2.10989828826594,3305.84656084656,0.0,1.0
2005-08-22,2.55,2.55,2.05,2.55,1700,2.39121806003473,2.39121806003473,1.92235177375341,2.39121806003473,1812.8835978836,0.0,1.0
2005-08-23,2.25,2.55,2.25,2.25,10100,2.10989828826594,2.39121806003473,2.10989828826594,2.10989828826594,10770.6613756614,0.0,1.0
2005-08-24,2.25,2.25,2.25,2.25,10000,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,10664.0211640212,0.0,1.0
2005-08-25,2.1,2.1,2.1,2.1,500,1.96923840238154,1.96923840238154,1.96923840238154,1.96923840238154,533.201058201059,0.0,1.0
2005-08-26,2.0,2.3,2.0,2.0,2900,1.87546514512528,2.15678491689407,1.87546514512528,1.87546514512528,3092.56613756614,0.0,1.0
2005-08-29,2.0,2.0,2.0,2.0,2900,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,3092.56613756614,0.0,1.0
2005-08-30,2.0,2.0,2.0,2.0,2900,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,3092.56613756614,0.0,1.0
2005-08-31,2.0,2.0,2.0,2.0,2900,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,3092.56613756614,0.0,1.0
2005-09-01,2.0,2.0,2.0,2.0,2900,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,3092.56613756614,0.0,1.0
2005-09-02,2.0,2.0,2.0,2.0,2900,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,3092.56613756614,0.0,1.0
2005-09-06,2.15,2.15,2.15,2.15,500,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,533.201058201059,0.0,1.0
2005-09-07,2.1,2.15,2.0,2.1,6100,1.96923840238154,2.01612503100967,1.87546514512528,1.96923840238154,6505.05291005292,0.0,1.0
2005-09-08,2.15,2.15,2.15,2.15,1000,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,1066.40211640212,0.0,1.0
2005-09-09,2.1,2.2,1.8,2.1,7000,1.96923840238154,2.06301165963781,1.68791863061275,1.96923840238154,7464.81481481483,0.0,1.0
2005-09-12,2.2,2.25,2.2,2.2,1000,2.06301165963781,2.10989828826594,2.06301165963781,2.06301165963781,1066.40211640211,0.0,1.0
2005-09-13,2.1,2.25,2.1,2.1,2900,1.96923840238154,2.10989828826594,1.96923840238154,1.96923840238154,3092.56613756614,0.0,1.0
2005-09-14,2.1,2.1,2.1,2.1,2800,1.96923840238154,1.96923840238154,1.96923840238154,1.96923840238154,2985.92592592593,0.0,1.0
2005-09-15,2.25,2.25,2.15,2.25,2100,2.10989828826594,2.10989828826594,2.01612503100967,2.10989828826594,2239.44444444444,0.0,1.0
2005-09-16,2.25,2.25,2.25,2.25,0,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,0,0.0,1.0
2005-09-19,2.15,2.28,2.15,2.15,6800,2.01612503100967,2.13803026544282,2.01612503100967,2.01612503100967,7251.53439153441,0.0,1.0
2005-09-20,2.05,2.26,2.05,2.05,17500,1.92235177375341,2.11927561399157,1.92235177375341,1.92235177375341,18662.037037037,0.0,1.0
2005-09-21,2.05,2.05,2.05,2.05,0,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,0,0.0,1.0
2005-09-22,2.05,2.05,2.05,2.05,17500,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,18662.037037037,0.0,1.0
2005-09-23,1.95,1.95,1.95,1.95,500,1.82857851649715,1.82857851649715,1.82857851649715,1.82857851649715,533.201058201057,0.0,1.0
2005-09-26,2.25,2.25,2.25,2.25,200,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,213.280423280423,0.0,1.0
2005-09-27,2.25,2.25,2.25,2.25,200,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,213.280423280423,0.0,1.0
2005-09-28,2.25,2.25,2.25,2.25,200,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,213.280423280423,0.0,1.0
2005-09-29,2.05,2.05,2.05,2.05,500,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,533.201058201058,0.0,1.0
2005-09-30,2.05,2.05,2.05,2.05,500,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,533.201058201058,0.0,1.0
2005-10-03,2.05,2.05,2.05,2.05,2500,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,2666.00529100529,0.0,1.0
2005-10-04,2.05,2.05,2.05,2.05,2500,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,2666.00529100529,0.0,1.0
2005-10-05,1.9,2.0,1.9,1.9,1000,1.78169188786901,1.87546514512528,1.78169188786901,1.78169188786901,1066.40211640212,0.0,1.0
2005-10-06,1.9,1.9,1.9,1.9,1000,1.78169188786901,1.78169188786901,1.78169188786901,1.78169188786901,1066.40211640212,0.0,1.0
2005-10-07,1.95,1.95,1.9,1.95,4000,1.82857851649715,1.82857851649715,1.78169188786901,1.82857851649715,4265.60846560846,0.0,1.0
2005-10-10,1.98,1.98,1.9,1.98,23700,1.85671049367403,1.85671049367403,1.78169188786901,1.85671049367403,25273.7301587301,0.0,1.0
2005-10-11,1.98,1.98,1.98,1.98,0,1.85671049367403,1.85671049367403,1.85671049367403,1.85671049367403,0,0.0,1.0
2005-10-12,1.85,1.98,1.75,1.85,21600,1.73480525924088,1.85671049367403,1.64103200198462,1.73480525924088,23034.2857142858,0.0,1.0
2005-10-13,1.75,1.85,1.75,1.75,10200,1.64103200198462,1.73480525924088,1.64103200198462,1.64103200198462,10877.3015873016,0.0,1.0
2005-10-14,1.85,1.85,1.85,1.85,5900,1.73480525924088,1.73480525924088,1.73480525924088,1.73480525924088,6291.7724867725,0.0,1.0
2005-10-17,1.8,1.8,1.8,1.8,400,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,426.560846560847,0.0,1.0
2005-10-18,1.8,1.8,1.8,1.8,6800,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,7251.5343915344,0.0,1.0
2005-10-19,1.7,1.75,1.7,1.7,6000,1.59414537335649,1.64103200198462,1.59414537335649,1.59414537335649,6398.41269841269,0.0,1.0
2005-10-20,1.5,1.65,1.5,1.5,23000,1.40659885884396,1.54725874472836,1.40659885884396,1.40659885884396,24527.2486772487,0.0,1.0
2005-10-21,1.65,1.65,1.4,1.65,11900,1.54725874472836,1.54725874472836,1.3128256015877,1.54725874472836,12690.1851851851,0.0,1.0
2005-10-24,1.8,1.8,1.8,1.8,1000,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,1066.40211640212,0.0,1.0
2005-10-25,1.8,1.8,1.8,1.8,0,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,0,0.0,1.0
2005-10-26,1.8,1.8,1.8,1.8,6000,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,6398.4126984127,0.0,1.0
2005-10-27,1.8,1.8,1.8,1.8,0,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,0,0.0,1.0
2005-10-28,1.7,1.7,1.7,1.7,2000,1.59414537335649,1.59414537335649,1.59414537335649,1.59414537335649,2132.80423280423,0.0,1.0
2005-10-31,1.7,1.7,1.7,1.7,0,1.59414537335649,1.59414537335649,1.59414537335649,1.59414537335649,0,0.0,1.0
2005-11-01,1.7,1.7,1.7,1.7,2000,1.59414537335649,1.59414537335649,1.59414537335649,1.59414537335649,2132.80423280423,0.0,1.0
2005-11-02,1.7,1.7,1.7,1.7,0,1.59414537335649,1.59414537335649,1.59414537335649,1.59414537335649,0,0.0,1.0
2005-11-03,1.55,1.8,1.55,1.55,6500,1.45348548747209,1.68791863061275,1.45348548747209,1.45348548747209,6931.61375661376,0.0,1.0
2005-11-04,2.0,2.0,1.9,2.0,4500,1.87546514512528,1.87546514512528,1.78169188786901,1.87546514512528,4798.80952380952,0.0,1.0
2005-11-07,2.0,2.2,1.7,2.0,4300,1.87546514512528,2.06301165963781,1.59414537335649,1.87546514512528,4585.5291005291,0.0,1.0
2005-11-08,2.2,2.23,2.1,2.2,6200,2.06301165963781,2.09114363681469,1.96923840238154,2.06301165963781,6611.69312169311,0.0,1.0
2005-11-09,2.23,2.23,2.23,2.23,300,2.09114363681469,2.09114363681469,2.09114363681469,2.09114363681469,319.920634920634,0.0,1.0
2005-11-10,2.0,2.23,2.0,2.0,7000,1.87546514512528,2.09114363681469,1.87546514512528,1.87546514512528,7464.81481481481,0.0,1.0
2005-11-11,2.23,2.23,2.0,2.23,20500,2.09114363681469,2.09114363681469,1.87546514512528,2.09114363681469,21861.2433862433,0.0,1.0
2005-11-14,2.0,2.23,2.0,2.0,8700,1.87546514512528,2.09114363681469,1.87546514512528,1.87546514512528,9277.69841269841,0.0,1.0
2005-11-15,2.0,2.0,2.0,2.0,8600,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,9171.0582010582,0.0,1.0
2005-11-16,2.0,2.0,2.0,2.0,8600,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,9171.0582010582,0.0,1.0
2005-11-17,1.9,2.0,1.9,1.9,5000,1.78169188786901,1.87546514512528,1.78169188786901,1.78169188786901,5332.0105820106,0.0,1.0
2005-11-18,1.7,1.85,1.4,1.7,2500,1.59414537335649,1.73480525924088,1.3128256015877,1.59414537335649,2666.00529100529,0.0,1.0
2005-11-21,1.65,1.65,1.65,1.65,7200,1.54725874472836,1.54725874472836,1.54725874472836,1.54725874472836,7678.09523809521,0.0,1.0
2005-11-22,1.65,1.65,1.65,1.65,7100,1.54725874472836,1.54725874472836,1.54725874472836,1.54725874472836,7571.455026455,0.0,1.0
2005-11-23,1.75,1.75,1.75,1.75,500,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,533.201058201058,0.0,1.0
2005-11-25,1.75,1.75,1.75,1.75,500,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,533.201058201058,0.0,1.0
2005-11-28,1.8,1.8,1.8,1.8,1700,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,1812.8835978836,0.0,1.0
2005-11-29,1.65,1.7,1.65,1.65,4700,1.54725874472836,1.59414537335649,1.54725874472836,1.54725874472836,5012.08994708993,0.0,1.0
2005-11-30,1.7,1.72,1.48,1.7,7000,1.59414537335649,1.61290002480774,1.38784420739271,1.59414537335649,7464.8148148148,0.0,1.0
2005-12-01,1.55,1.55,1.5,1.55,39500,1.45348548747209,1.45348548747209,1.40659885884396,1.45348548747209,42122.8835978836,0.0,1.0
2005-12-02,1.55,1.6,1.54,1.55,23100,1.45348548747209,1.50037211610022,1.44410816174646,1.45348548747209,24633.8888888889,0.0,1.0
2005-12-05,1.5,1.5,1.5,1.5,500,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,533.201058201058,0.0,1.0
2005-12-06,1.5,1.5,1.45,1.5,19400,1.40659885884396,1.40659885884396,1.35971223021583,1.40659885884396,20688.2010582011,0.0,1.0
2005-12-07,1.45,1.55,1.45,1.45,3500,1.35971223021583,1.45348548747209,1.35971223021583,1.35971223021583,3732.4074074074,0.0,1.0
2005-12-08,1.45,1.48,1.45,1.45,4000,1.35971223021583,1.38784420739271,1.35971223021583,1.35971223021583,4265.60846560846,0.0,1.0
2005-12-09,1.45,1.5,1.45,1.45,5900,1.35971223021583,1.40659885884396,1.35971223021583,1.35971223021583,6291.77248677247,0.0,1.0
2005-12-12,1.5,1.5,1.45,1.5,11300,1.40659885884396,1.40659885884396,1.35971223021583,1.40659885884396,12050.3439153439,0.0,1.0
2005-12-13,1.53,1.53,1.5,1.53,11100,1.43473083602084,1.43473083602084,1.40659885884396,1.43473083602084,11837.0634920635,0.0,1.0
2005-12-14,1.45,1.45,1.45,1.45,1000,1.35971223021583,1.35971223021583,1.35971223021583,1.35971223021583,1066.40211640211,0.0,1.0
2005-12-15,1.45,1.53,1.45,1.45,11500,1.35971223021583,1.43473083602084,1.35971223021583,1.35971223021583,12263.6243386243,0.0,1.0
2005-12-16,1.5,1.5,1.5,1.5,1500,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,1599.60317460317,0.0,1.0
2005-12-19,1.5,1.5,1.5,1.5,1500,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,1599.60317460317,0.0,1.0
2005-12-20,1.4,1.5,1.4,1.4,4000,1.3128256015877,1.40659885884396,1.3128256015877,1.3128256015877,4265.60846560845,0.0,1.0
2005-12-21,1.4,1.5,1.4,1.4,36000,1.3128256015877,1.40659885884396,1.3128256015877,1.3128256015877,38390.476190476,0.0,1.0
2005-12-22,1.44,1.5,1.42,1.44,20000,1.3503349044902,1.40659885884396,1.33158025303895,1.3503349044902,21328.0423280423,0.0,1.0
2005-12-23,1.5,1.5,1.45,1.5,13600,1.40659885884396,1.40659885884396,1.35971223021583,1.40659885884396,14503.0687830688,0.0,1.0
2005-12-27,1.5,1.5,1.46,1.5,27000,1.40659885884396,1.40659885884396,1.36908955594145,1.40659885884396,28792.8571428571,0.0,1.0
2005-12-28,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2005-12-29,1.5,1.5,1.5,1.5,27000,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,28792.8571428571,0.0,1.0
2005-12-30,1.5,1.5,1.46,1.5,8500,1.40659885884396,1.40659885884396,1.36908955594145,1.40659885884396,9064.41798941799,0.0,1.0
2006-01-03,1.45,1.45,1.45,1.45,1000,1.35971223021583,1.35971223021583,1.35971223021583,1.35971223021583,1066.40211640211,0.0,1.0
2006-01-04,1.25,1.45,1.25,1.25,6100,1.1721657157033,1.35971223021583,1.1721657157033,1.1721657157033,6505.05291005291,0.0,1.0
2006-01-05,1.0,1.2,1.0,1.0,14500,0.93773257256264,1.12527908707517,0.93773257256264,0.93773257256264,15462.8306878307,0.0,1.0
2006-01-06,1.0,1.1,1.0,1.0,14000,0.93773257256264,1.0315058298189,0.93773257256264,0.93773257256264,14929.6296296296,0.0,1.0
2006-01-09,1.01,1.2,1.01,1.01,8000,0.947109898288266,1.12527908707517,0.947109898288266,0.947109898288266,8531.21693121693,0.0,1.0
2006-01-10,1.1,1.1,1.06,1.1,28000,1.0315058298189,1.0315058298189,0.993996526916398,1.0315058298189,29859.2592592594,0.0,1.0
2006-01-11,1.1,1.1,1.09,1.1,26500,1.0315058298189,1.0315058298189,1.02212850409328,1.0315058298189,28259.6560846562,0.0,1.0
2006-01-12,1.09,1.1,1.09,1.09,11000,1.02212850409328,1.0315058298189,1.02212850409328,1.02212850409328,11730.4232804232,0.0,1.0
2006-01-13,1.1,1.1,1.1,1.1,2500,1.0315058298189,1.0315058298189,1.0315058298189,1.0315058298189,2666.0052910053,0.0,1.0
2006-01-17,0.95,1.08,0.95,0.95,10000,0.890845943934507,1.01275117836765,0.890845943934507,0.890845943934507,10664.0211640212,0.0,1.0
2006-01-18,0.95,0.95,0.95,0.95,10000,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,10664.0211640212,0.0,1.0
2006-01-19,0.95,0.95,0.95,0.95,10000,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,10664.0211640212,0.0,1.0
2006-01-20,0.9,0.9,0.9,0.9,400,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,426.560846560846,0.0,1.0
2006-01-23,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2006-01-24,0.9,0.95,0.8,0.9,61700,0.843959315306376,0.890845943934507,0.750186058050112,0.843959315306376,65797.0105820105,0.0,1.0
2006-01-25,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2006-01-26,0.8,1.05,0.8,0.8,1200,0.750186058050112,0.984619201190772,0.750186058050112,0.750186058050112,1279.68253968254,0.0,1.0
2006-01-27,0.81,0.81,0.8,0.81,1200,0.759563383775738,0.759563383775738,0.750186058050112,0.759563383775738,1279.68253968254,0.0,1.0
2006-01-30,0.81,0.81,0.81,0.81,0,0.759563383775738,0.759563383775738,0.759563383775738,0.759563383775738,0,0.0,1.0
2006-01-31,0.81,0.81,0.81,0.81,1200,0.759563383775738,0.759563383775738,0.759563383775738,0.759563383775738,1279.68253968254,0.0,1.0
2006-02-01,0.81,0.81,0.81,0.81,0,0.759563383775738,0.759563383775738,0.759563383775738,0.759563383775738,0,0.0,1.0
2006-02-02,0.81,0.81,0.81,0.81,0,0.759563383775738,0.759563383775738,0.759563383775738,0.759563383775738,0,0.0,1.0
2006-02-03,0.81,0.81,0.81,0.81,0,0.759563383775738,0.759563383775738,0.759563383775738,0.759563383775738,0,0.0,1.0
2006-02-06,1.1,1.1,0.9,1.1,1100,1.0315058298189,1.0315058298189,0.843959315306376,1.0315058298189,1173.04232804233,0.0,1.0
2006-02-07,1.1,1.1,1.1,1.1,0,1.0315058298189,1.0315058298189,1.0315058298189,1.0315058298189,0,0.0,1.0
2006-02-08,1.0,1.1,1.0,1.0,2000,0.93773257256264,1.0315058298189,0.93773257256264,0.93773257256264,2132.80423280423,0.0,1.0
2006-02-09,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2006-02-10,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2006-02-13,1.2,1.2,1.2,1.2,1400,1.12527908707517,1.12527908707517,1.12527908707517,1.12527908707517,1492.96296296296,0.0,1.0
2006-02-14,1.3,1.3,1.2,1.3,2700,1.21905234433143,1.21905234433143,1.12527908707517,1.21905234433143,2879.28571428572,0.0,1.0
2006-02-15,1.3,1.3,1.3,1.3,1000,1.21905234433143,1.21905234433143,1.21905234433143,1.21905234433143,1066.40211640212,0.0,1.0
2006-02-16,1.25,1.25,1.25,1.25,1000,1.1721657157033,1.1721657157033,1.1721657157033,1.1721657157033,1066.40211640212,0.0,1.0
2006-02-17,1.25,1.25,1.25,1.25,0,1.1721657157033,1.1721657157033,1.1721657157033,1.1721657157033,0,0.0,1.0
2006-02-21,1.25,1.25,1.25,1.25,0,1.1721657157033,1.1721657157033,1.1721657157033,1.1721657157033,0,0.0,1.0
2006-02-22,1.3,1.3,1.3,1.3,200,1.21905234433143,1.21905234433143,1.21905234433143,1.21905234433143,213.280423280424,0.0,1.0
2006-02-23,1.5,1.5,1.25,1.5,7500,1.40659885884396,1.40659885884396,1.1721657157033,1.40659885884396,7998.01587301587,0.0,1.0
2006-02-24,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2006-02-27,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2006-02-28,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2006-03-01,1.35,1.35,1.35,1.35,5000,1.26593897295956,1.26593897295956,1.26593897295956,1.26593897295956,5332.0105820106,0.0,1.0
2006-03-02,1.35,1.5,1.35,1.35,1500,1.26593897295956,1.40659885884396,1.26593897295956,1.26593897295956,1599.60317460318,0.0,1.0
2006-03-03,1.35,1.35,1.35,1.35,0,1.26593897295956,1.26593897295956,1.26593897295956,1.26593897295956,0,0.0,1.0
2006-03-06,1.5,1.5,1.35,1.5,3800,1.40659885884396,1.40659885884396,1.26593897295956,1.40659885884396,4052.32804232804,0.0,1.0
2006-03-07,1.4,1.4,1.4,1.4,500,1.3128256015877,1.3128256015877,1.3128256015877,1.3128256015877,533.201058201056,0.0,1.0
2006-03-08,1.4,1.4,1.4,1.4,0,1.3128256015877,1.3128256015877,1.3128256015877,1.3128256015877,0,0.0,1.0
2006-03-09,1.35,1.35,1.35,1.35,700,1.26593897295956,1.26593897295956,1.26593897295956,1.26593897295956,746.481481481484,0.0,1.0
2006-03-10,1.35,1.35,1.35,1.35,0,1.26593897295956,1.26593897295956,1.26593897295956,1.26593897295956,0,0.0,1.0
2006-03-13,1.55,1.55,1.35,1.55,4400,1.45348548747209,1.45348548747209,1.26593897295956,1.45348548747209,4692.16931216932,0.0,1.0
2006-03-14,1.55,1.55,1.55,1.55,0,1.45348548747209,1.45348548747209,1.45348548747209,1.45348548747209,0,0.0,1.0
2006-03-15,1.5,1.5,1.5,1.5,1000,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,1066.40211640212,0.0,1.0
2006-03-16,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2006-03-17,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2006-03-20,1.6,1.6,1.6,1.6,500,1.50037211610022,1.50037211610022,1.50037211610022,1.50037211610022,533.201058201059,0.0,1.0
2006-03-21,1.45,1.55,1.45,1.45,3000,1.35971223021583,1.45348548747209,1.35971223021583,1.35971223021583,3199.20634920634,0.0,1.0
2006-03-22,1.45,1.45,1.45,1.45,0,1.35971223021583,1.35971223021583,1.35971223021583,1.35971223021583,0,0.0,1.0
2006-03-23,1.4,1.4,1.4,1.4,500,1.3128256015877,1.3128256015877,1.3128256015877,1.3128256015877,533.201058201056,0.0,1.0
2006-03-24,1.5,1.5,1.5,1.5,1000,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,1066.40211640212,0.0,1.0
2006-03-27,1.5,1.5,1.5,1.5,2000,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,2132.80423280423,0.0,1.0
2006-03-28,1.4,1.55,1.4,1.4,4900,1.3128256015877,1.45348548747209,1.3128256015877,1.3128256015877,5225.37037037035,0.0,1.0
2006-03-29,1.35,1.39,1.35,1.35,1500,1.26593897295956,1.30344827586207,1.26593897295956,1.26593897295956,1599.60317460318,0.0,1.0
2006-03-30,1.25,1.45,1.25,1.25,2600,1.1721657157033,1.35971223021583,1.1721657157033,1.1721657157033,2772.6455026455,0.0,1.0
2006-03-31,1.25,1.25,1.25,1.25,0,1.1721657157033,1.1721657157033,1.1721657157033,1.1721657157033,0,0.0,1.0
2006-04-03,1.45,1.45,1.25,1.45,2500,1.35971223021583,1.35971223021583,1.1721657157033,1.35971223021583,2666.00529100529,0.0,1.0
2006-04-04,1.5,1.5,1.4,1.5,6000,1.40659885884396,1.40659885884396,1.3128256015877,1.40659885884396,6398.4126984127,0.0,1.0
2006-04-05,1.6,1.6,1.5,1.6,2400,1.50037211610022,1.50037211610022,1.40659885884396,1.50037211610022,2559.36507936509,0.0,1.0
2006-04-06,1.6,1.6,1.5,1.6,5000,1.50037211610022,1.50037211610022,1.40659885884396,1.50037211610022,5332.01058201059,0.0,1.0
2006-04-07,1.5,1.6,1.5,1.5,6500,1.40659885884396,1.50037211610022,1.40659885884396,1.40659885884396,6931.61375661375,0.0,1.0
2006-04-10,1.55,1.55,1.5,1.55,9000,1.45348548747209,1.45348548747209,1.40659885884396,1.45348548747209,9597.61904761906,0.0,1.0
2006-04-11,1.55,1.55,1.55,1.55,0,1.45348548747209,1.45348548747209,1.45348548747209,1.45348548747209,0,0.0,1.0
2006-04-12,1.55,1.55,1.55,1.55,0,1.45348548747209,1.45348548747209,1.45348548747209,1.45348548747209,0,0.0,1.0
2006-04-13,1.55,1.55,1.55,1.55,500,1.45348548747209,1.45348548747209,1.45348548747209,1.45348548747209,533.201058201059,0.0,1.0
2006-04-17,1.58,1.58,1.58,1.58,1000,1.48161746464897,1.48161746464897,1.48161746464897,1.48161746464897,1066.40211640212,0.0,1.0
2006-04-18,1.58,1.58,1.58,1.58,0,1.48161746464897,1.48161746464897,1.48161746464897,1.48161746464897,0,0.0,1.0
2006-04-19,1.58,1.58,1.58,1.58,0,1.48161746464897,1.48161746464897,1.48161746464897,1.48161746464897,0,0.0,1.0
2006-04-20,1.48,1.5,1.48,1.48,2500,1.38784420739271,1.40659885884396,1.38784420739271,1.38784420739271,2666.00529100528,0.0,1.0
2006-04-21,1.2,1.3,1.2,1.2,9200,1.12527908707517,1.21905234433143,1.12527908707517,1.12527908707517,9810.89947089945,0.0,1.0
2006-04-24,1.2,1.2,1.2,1.2,0,1.12527908707517,1.12527908707517,1.12527908707517,1.12527908707517,0,0.0,1.0
2006-04-25,1.2,1.2,1.2,1.2,0,1.12527908707517,1.12527908707517,1.12527908707517,1.12527908707517,0,0.0,1.0
2006-04-26,1.1,1.15,1.05,1.1,3500,1.0315058298189,1.07839245844704,0.984619201190772,1.0315058298189,3732.40740740742,0.0,1.0
2006-04-27,1.01,1.01,1.01,1.01,1000,0.947109898288266,0.947109898288266,0.947109898288266,0.947109898288266,1066.40211640212,0.0,1.0
2006-04-28,1.07,1.07,1.01,1.07,2500,1.00337385264202,1.00337385264202,0.947109898288266,1.00337385264202,2666.0052910053,0.0,1.0
2006-05-01,1.07,1.07,1.07,1.07,0,1.00337385264202,1.00337385264202,1.00337385264202,1.00337385264202,0,0.0,1.0
2006-05-02,1.07,1.07,1.07,1.07,0,1.00337385264202,1.00337385264202,1.00337385264202,1.00337385264202,0,0.0,1.0
2006-05-03,1.07,1.07,1.07,1.07,500,1.00337385264202,1.00337385264202,1.00337385264202,1.00337385264202,533.201058201061,0.0,1.0
2006-05-04,1.07,1.07,1.07,1.07,100,1.00337385264202,1.00337385264202,1.00337385264202,1.00337385264202,106.640211640212,0.0,1.0
2006-05-05,1.07,1.07,1.07,1.07,0,1.00337385264202,1.00337385264202,1.00337385264202,1.00337385264202,0,0.0,1.0
2006-05-08,1.07,1.07,1.07,1.07,0,1.00337385264202,1.00337385264202,1.00337385264202,1.00337385264202,0,0.0,1.0
2006-05-09,1.07,1.07,1.07,1.07,0,1.00337385264202,1.00337385264202,1.00337385264202,1.00337385264202,0,0.0,1.0
2006-05-10,1.12,1.12,1.0,1.12,11100,1.05026048127016,1.05026048127016,0.93773257256264,1.05026048127016,11837.0634920635,0.0,1.0
2006-05-11,1.0,1.0,1.0,1.0,2000,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,2132.80423280423,0.0,1.0
2006-05-12,1.0,1.0,0.95,1.0,5900,0.93773257256264,0.93773257256264,0.890845943934507,0.93773257256264,6291.77248677248,0.0,1.0
2006-05-15,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2006-05-16,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2006-05-17,1.01,1.01,1.01,1.01,500,0.947109898288266,0.947109898288266,0.947109898288266,0.947109898288266,533.201058201058,0.0,1.0
2006-05-18,1.01,1.01,1.01,1.01,500,0.947109898288266,0.947109898288266,0.947109898288266,0.947109898288266,533.201058201058,0.0,1.0
2006-05-19,1.01,1.01,1.01,1.01,0,0.947109898288266,0.947109898288266,0.947109898288266,0.947109898288266,0,0.0,1.0
2006-05-22,1.01,1.01,1.01,1.01,0,0.947109898288266,0.947109898288266,0.947109898288266,0.947109898288266,0,0.0,1.0
2006-05-23,1.01,1.01,1.01,1.01,0,0.947109898288266,0.947109898288266,0.947109898288266,0.947109898288266,0,0.0,1.0
2006-05-24,1.01,1.01,1.01,1.01,0,0.947109898288266,0.947109898288266,0.947109898288266,0.947109898288266,0,0.0,1.0
2006-05-25,1.01,1.01,1.01,1.01,0,0.947109898288266,0.947109898288266,0.947109898288266,0.947109898288266,0,0.0,1.0
2006-05-26,1.01,1.01,1.01,1.01,0,0.947109898288266,0.947109898288266,0.947109898288266,0.947109898288266,0,0.0,1.0
2006-05-30,1.01,1.01,1.01,1.01,600,0.947109898288266,0.947109898288266,0.947109898288266,0.947109898288266,639.84126984127,0.0,1.0
2006-05-31,1.01,1.01,1.01,1.01,500,0.947109898288266,0.947109898288266,0.947109898288266,0.947109898288266,533.201058201058,0.0,1.0
2006-06-01,0.93,0.93,0.93,0.93,100,0.872091292483255,0.872091292483255,0.872091292483255,0.872091292483255,106.640211640212,0.0,1.0
2006-06-02,0.9,0.95,0.9,0.9,10500,0.843959315306376,0.890845943934507,0.843959315306376,0.843959315306376,11197.2222222222,0.0,1.0
2006-06-05,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2006-06-06,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2006-06-07,1.15,1.15,1.15,1.15,200,1.07839245844704,1.07839245844704,1.07839245844704,1.07839245844704,213.280423280422,0.0,1.0
2006-06-08,0.9,0.9,0.9,0.9,1000,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,1066.40211640212,0.0,1.0
2006-06-09,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2006-06-12,1.05,1.05,0.9,1.05,1300,0.984619201190772,0.984619201190772,0.843959315306376,0.984619201190772,1386.32275132275,0.0,1.0
2006-06-13,0.95,0.95,0.95,0.95,1000,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,1066.40211640212,0.0,1.0
2006-06-14,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2006-06-15,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2006-06-16,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2006-06-19,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2006-06-20,1.0,1.0,1.0,1.0,13100,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,13969.8677248677,0.0,1.0
2006-06-21,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2006-06-22,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2006-06-23,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2006-06-26,0.83,0.95,0.83,0.83,19800,0.778318035226991,0.890845943934507,0.778318035226991,0.778318035226991,21114.7619047619,0.0,1.0
2006-06-27,0.83,0.83,0.83,0.83,0,0.778318035226991,0.778318035226991,0.778318035226991,0.778318035226991,0,0.0,1.0
2006-06-28,0.83,0.83,0.83,0.83,0,0.778318035226991,0.778318035226991,0.778318035226991,0.778318035226991,0,0.0,1.0
2006-06-29,0.95,0.95,0.95,0.95,2000,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,2132.80423280423,0.0,1.0
2006-06-30,0.95,0.95,0.95,0.95,42000,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,44788.8888888889,0.0,1.0
2006-07-03,1.02,1.1,1.0,1.02,25500,0.956487224013892,1.0315058298189,0.93773257256264,0.956487224013892,27193.253968254,0.0,1.0
2006-07-05,1.0,1.05,1.0,1.0,28400,0.93773257256264,0.984619201190772,0.93773257256264,0.93773257256264,30285.8201058201,0.0,1.0
2006-07-06,1.05,1.05,1.05,1.05,3200,0.984619201190772,0.984619201190772,0.984619201190772,0.984619201190772,3412.48677248677,0.0,1.0
2006-07-07,1.05,1.05,1.0,1.05,2500,0.984619201190772,0.984619201190772,0.93773257256264,0.984619201190772,2666.00529100529,0.0,1.0
2006-07-10,1.03,1.03,1.03,1.03,4500,0.965864549739519,0.965864549739519,0.965864549739519,0.965864549739519,4798.80952380952,0.0,1.0
2006-07-11,1.03,1.05,1.03,1.03,14200,0.965864549739519,0.984619201190772,0.965864549739519,0.965864549739519,15142.9100529101,0.0,1.0
2006-07-12,1.03,1.03,1.03,1.03,7000,0.965864549739519,0.965864549739519,0.965864549739519,0.965864549739519,7464.81481481481,0.0,1.0
2006-07-13,1.03,1.03,1.03,1.03,0,0.965864549739519,0.965864549739519,0.965864549739519,0.965864549739519,0,0.0,1.0
2006-07-14,1.03,1.03,1.03,1.03,8000,0.965864549739519,0.965864549739519,0.965864549739519,0.965864549739519,8531.21693121693,0.0,1.0
2006-07-17,1.03,1.03,0.99,1.03,40700,0.965864549739519,0.965864549739519,0.928355246837013,0.965864549739519,43402.5661375661,0.0,1.0
2006-07-18,1.25,1.25,1.02,1.25,122200,1.1721657157033,1.1721657157033,0.956487224013892,1.1721657157033,130314.338624339,0.0,1.0
2006-07-19,1.3,1.3,1.01,1.3,14200,1.21905234433143,1.21905234433143,0.947109898288266,1.21905234433143,15142.9100529101,0.0,1.0
2006-07-20,1.4,1.4,1.4,1.4,50000,1.3128256015877,1.3128256015877,1.3128256015877,1.3128256015877,53320.1058201056,0.0,1.0
2006-07-21,1.4,1.4,1.4,1.4,6000,1.3128256015877,1.3128256015877,1.3128256015877,1.3128256015877,6398.41269841268,0.0,1.0
2006-07-24,1.4,1.4,1.4,1.4,10000,1.3128256015877,1.3128256015877,1.3128256015877,1.3128256015877,10664.0211640211,0.0,1.0
2006-07-25,1.37,1.4,1.37,1.37,1500,1.28469362441082,1.3128256015877,1.28469362441082,1.28469362441082,1599.60317460317,0.0,1.0
2006-07-26,1.35,1.4,1.31,1.35,7500,1.26593897295956,1.3128256015877,1.22842967005706,1.26593897295956,7998.0158730159,0.0,1.0
2006-07-27,1.6,1.6,1.45,1.6,43800,1.50037211610022,1.50037211610022,1.35971223021583,1.50037211610022,46708.4126984128,0.0,1.0
2006-07-28,1.65,1.75,1.6,1.65,136700,1.54725874472836,1.64103200198462,1.50037211610022,1.54725874472836,145777.169312169,0.0,1.0
2006-07-31,1.85,1.85,1.75,1.85,10500,1.73480525924088,1.73480525924088,1.64103200198462,1.73480525924088,11197.2222222222,0.0,1.0
2006-08-01,1.75,1.85,1.7,1.75,10400,1.64103200198462,1.73480525924088,1.59414537335649,1.64103200198462,11090.582010582,0.0,1.0
2006-08-02,1.7,1.75,1.7,1.7,3300,1.59414537335649,1.64103200198462,1.59414537335649,1.59414537335649,3519.12698412698,0.0,1.0
2006-08-03,1.75,1.8,1.75,1.75,2400,1.64103200198462,1.68791863061275,1.64103200198462,1.64103200198462,2559.36507936508,0.0,1.0
2006-08-04,1.8,1.85,1.75,1.8,10500,1.68791863061275,1.73480525924088,1.64103200198462,1.68791863061275,11197.2222222222,0.0,1.0
2006-08-07,1.85,1.85,1.85,1.85,1000,1.73480525924088,1.73480525924088,1.73480525924088,1.73480525924088,1066.40211640212,0.0,1.0
2006-08-08,1.75,1.75,1.75,1.75,200,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,213.280423280423,0.0,1.0
2006-08-09,1.65,1.75,1.65,1.65,9800,1.54725874472836,1.64103200198462,1.54725874472836,1.54725874472836,10450.7407407407,0.0,1.0
2006-08-10,1.61,1.65,1.6,1.61,9200,1.50974944182585,1.54725874472836,1.50037211610022,1.50974944182585,9810.89947089947,0.0,1.0
2006-08-11,1.61,1.61,1.61,1.61,2000,1.50974944182585,1.50974944182585,1.50974944182585,1.50974944182585,2132.80423280423,0.0,1.0
2006-08-14,1.6,1.6,1.6,1.6,1000,1.50037211610022,1.50037211610022,1.50037211610022,1.50037211610022,1066.40211640212,0.0,1.0
2006-08-15,1.7,1.7,1.7,1.7,500,1.59414537335649,1.59414537335649,1.59414537335649,1.59414537335649,533.201058201057,0.0,1.0
2006-08-16,1.6,1.7,1.6,1.6,4200,1.50037211610022,1.59414537335649,1.50037211610022,1.50037211610022,4478.8888888889,0.0,1.0
2006-08-17,2.0,2.0,1.75,2.0,899000,1.87546514512528,1.87546514512528,1.64103200198462,1.87546514512528,958695.502645502,0.0,1.0
2006-08-18,2.5,3.0,2.0,2.5,19400,2.3443314314066,2.81319771768792,1.87546514512528,2.3443314314066,20688.201058201,0.0,1.0
2006-08-21,2.5,2.75,2.5,2.5,22200,2.3443314314066,2.57876457454726,2.3443314314066,2.3443314314066,23674.126984127,0.0,1.0
2006-08-22,3.0,3.1,2.5,3.0,26100,2.81319771768792,2.90697097494418,2.3443314314066,2.81319771768792,27833.0952380952,0.0,1.0
2006-08-23,3.0,3.75,3.0,3.0,13100,2.81319771768792,3.5164971471099,2.81319771768792,2.81319771768792,13969.8677248677,0.0,1.0
2006-08-24,3.2,4.0,3.0,3.2,20400,3.00074423220045,3.75093029025056,2.81319771768792,3.00074423220045,21754.6031746031,0.0,1.0
2006-08-25,3.05,3.25,3.05,3.05,1500,2.86008434631605,3.04763086082858,2.86008434631605,2.86008434631605,1599.60317460317,0.0,1.0
2006-08-28,3.0,3.1,2.55,3.0,21600,2.81319771768792,2.90697097494418,2.39121806003473,2.81319771768792,23034.2857142857,0.0,1.0
2006-08-29,3.05,3.05,3.0,3.05,7900,2.86008434631605,2.86008434631605,2.81319771768792,2.86008434631605,8424.57671957672,0.0,1.0
2006-08-30,2.9,3.05,2.9,2.9,294900,2.71942446043165,2.86008434631605,2.71942446043165,2.71942446043165,314481.984126985,0.0,1.0
2006-08-31,2.75,2.9,2.75,2.75,4200,2.57876457454726,2.71942446043165,2.57876457454726,2.57876457454726,4478.88888888889,0.0,1.0
2006-09-01,2.8,2.8,2.65,2.8,8800,2.62565120317539,2.62565120317539,2.48499131729099,2.62565120317539,9384.33862433863,0.0,1.0
2006-09-05,2.75,2.75,2.65,2.75,8000,2.57876457454726,2.57876457454726,2.48499131729099,2.57876457454726,8531.21693121693,0.0,1.0
2006-09-06,2.6,2.6,2.6,2.6,500,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,533.201058201059,0.0,1.0
2006-09-07,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2006-09-08,2.6,2.6,2.6,2.6,1500,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,1599.60317460318,0.0,1.0
2006-09-11,2.6,2.6,2.6,2.6,200,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,213.280423280424,0.0,1.0
2006-09-12,2.8,2.8,2.8,2.8,1000,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,1066.40211640212,0.0,1.0
2006-09-13,2.6,2.8,2.6,2.6,700,2.43810468866286,2.62565120317539,2.43810468866286,2.43810468866286,746.481481481482,0.0,1.0
2006-09-14,2.55,2.65,2.55,2.55,2200,2.39121806003473,2.48499131729099,2.39121806003473,2.39121806003473,2346.08465608466,0.0,1.0
2006-09-15,2.55,2.75,2.55,2.55,2000,2.39121806003473,2.57876457454726,2.39121806003473,2.39121806003473,2132.80423280423,0.0,1.0
2006-09-18,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2006-09-19,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2006-09-20,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2006-09-21,2.65,2.65,2.6,2.65,4000,2.48499131729099,2.48499131729099,2.43810468866286,2.48499131729099,4265.60846560847,0.0,1.0
2006-09-22,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2006-09-25,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2006-09-26,2.6,2.6,2.6,2.6,1000,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,1066.40211640212,0.0,1.0
2006-09-27,2.6,2.65,2.6,2.6,2600,2.43810468866286,2.48499131729099,2.43810468866286,2.43810468866286,2772.64550264551,0.0,1.0
2006-09-28,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2006-09-29,2.65,2.65,2.6,2.65,200,2.48499131729099,2.48499131729099,2.43810468866286,2.48499131729099,213.280423280424,0.0,1.0
2006-10-02,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2006-10-03,2.65,2.65,2.65,2.65,1300,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,1386.32275132275,0.0,1.0
2006-10-04,2.65,2.65,2.65,2.65,1500,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,1599.60317460318,0.0,1.0
2006-10-05,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2006-10-06,2.65,2.65,2.65,2.65,2000,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,2132.80423280424,0.0,1.0
2006-10-09,2.8,2.8,2.8,2.8,1000,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,1066.40211640212,0.0,1.0
2006-10-10,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2006-10-11,2.95,2.95,2.95,2.95,500,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,533.201058201058,0.0,1.0
2006-10-12,2.95,2.95,2.95,2.95,500,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,533.201058201058,0.0,1.0
2006-10-13,2.65,2.9,2.65,2.65,140500,2.48499131729099,2.71942446043165,2.48499131729099,2.48499131729099,149829.497354498,0.0,1.0
2006-10-16,2.8,2.8,2.8,2.8,85000,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,90644.1798941799,0.0,1.0
2006-10-17,2.65,2.66,2.65,2.65,85000,2.48499131729099,2.49436864301662,2.48499131729099,2.48499131729099,90644.1798941801,0.0,1.0
2006-10-18,2.25,2.6,2.25,2.25,33100,2.10989828826594,2.43810468866286,2.10989828826594,2.10989828826594,35297.91005291,0.0,1.0
2006-10-19,2.6,2.6,2.25,2.6,13600,2.43810468866286,2.43810468866286,2.10989828826594,2.43810468866286,14503.0687830688,0.0,1.0
2006-10-20,2.3,2.3,2.3,2.3,2000,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,2132.80423280423,0.0,1.0
2006-10-23,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2006-10-24,2.3,2.3,2.3,2.3,2000,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,2132.80423280423,0.0,1.0
2006-10-25,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2006-10-26,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2006-10-27,2.4,2.4,2.3,2.4,4600,2.25055817415033,2.25055817415033,2.15678491689407,2.25055817415033,4905.44973544975,0.0,1.0
2006-10-30,2.3,2.3,2.3,2.3,400,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,426.560846560847,0.0,1.0
2006-10-31,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2006-11-01,2.5,2.5,2.35,2.5,313400,2.3443314314066,2.3443314314066,2.2036715455222,2.3443314314066,334210.423280423,0.0,1.0
2006-11-02,2.5,2.6,2.5,2.5,1000,2.3443314314066,2.43810468866286,2.3443314314066,2.3443314314066,1066.40211640212,0.0,1.0
2006-11-03,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2006-11-06,2.25,2.35,2.25,2.25,1500,2.10989828826594,2.2036715455222,2.10989828826594,2.10989828826594,1599.60317460317,0.0,1.0
2006-11-07,2.25,2.25,2.25,2.25,0,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,0,0.0,1.0
2006-11-08,2.25,2.25,2.25,2.25,0,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,0,0.0,1.0
2006-11-09,2.15,2.2,2.15,2.15,10200,2.01612503100967,2.06301165963781,2.01612503100967,2.01612503100967,10877.3015873016,0.0,1.0
2006-11-10,2.3,2.3,2.15,2.3,22400,2.15678491689407,2.15678491689407,2.01612503100967,2.15678491689407,23887.4074074074,0.0,1.0
2006-11-13,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2006-11-14,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2006-11-15,2.5,2.5,2.25,2.5,3600,2.3443314314066,2.3443314314066,2.10989828826594,2.3443314314066,3839.04761904762,0.0,1.0
2006-11-16,2.5,2.5,2.5,2.5,300,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,319.920634920635,0.0,1.0
2006-11-17,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2006-11-20,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2006-11-21,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2006-11-22,2.5,2.5,2.5,2.5,2000,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,2132.80423280423,0.0,1.0
2006-11-24,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2006-11-27,2.6,2.6,2.6,2.6,3000,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,3199.20634920635,0.0,1.0
2006-11-28,2.65,2.65,2.65,2.65,1500,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,1599.60317460318,0.0,1.0
2006-11-29,2.75,2.75,2.75,2.75,1000,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,1066.40211640212,0.0,1.0
2006-11-30,2.65,2.65,2.65,2.65,1300,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,1386.32275132275,0.0,1.0
2006-12-01,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2006-12-04,2.6,2.6,2.6,2.6,500,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,533.201058201059,0.0,1.0
2006-12-05,2.6,2.75,2.6,2.6,1900,2.43810468866286,2.57876457454726,2.43810468866286,2.43810468866286,2026.16402116402,0.0,1.0
2006-12-06,2.6,2.6,2.6,2.6,200,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,213.280423280424,0.0,1.0
2006-12-07,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2006-12-08,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2006-12-11,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2006-12-12,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2006-12-13,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2006-12-14,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2006-12-15,2.7,2.85,2.7,2.7,5200,2.53187794591913,2.67253783180352,2.53187794591913,2.53187794591913,5545.291005291,0.0,1.0
2006-12-18,2.6,2.7,2.6,2.6,700,2.43810468866286,2.53187794591913,2.43810468866286,2.43810468866286,746.481481481482,0.0,1.0
2006-12-19,2.8,2.8,2.8,2.8,300,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,319.920634920635,0.0,1.0
2006-12-20,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2006-12-21,2.71,2.71,2.7,2.71,104600,2.54125527164475,2.54125527164475,2.53187794591913,2.54125527164475,111545.661375662,0.0,1.0
2006-12-22,2.6,2.65,2.6,2.6,1600,2.43810468866286,2.48499131729099,2.43810468866286,2.43810468866286,1706.24338624339,0.0,1.0
2006-12-26,2.6,2.6,2.6,2.6,4000,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,4265.60846560847,0.0,1.0
2006-12-27,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2006-12-28,2.75,2.85,2.7,2.75,6000,2.57876457454726,2.67253783180352,2.53187794591913,2.57876457454726,6398.4126984127,0.0,1.0
2006-12-29,2.75,2.75,2.75,2.75,0,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,0,0.0,1.0
2007-01-03,2.6,2.75,2.6,2.6,2700,2.43810468866286,2.57876457454726,2.43810468866286,2.43810468866286,2879.28571428572,0.0,1.0
2007-01-04,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2007-01-05,2.7,2.7,2.7,2.7,100,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,106.640211640212,0.0,1.0
2007-01-08,2.7,2.7,2.7,2.7,0,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,0,0.0,1.0
2007-01-09,2.5,2.5,2.5,2.5,200,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,213.280423280423,0.0,1.0
2007-01-10,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2007-01-11,2.75,2.75,2.65,2.75,5000,2.57876457454726,2.57876457454726,2.48499131729099,2.57876457454726,5332.01058201058,0.0,1.0
2007-01-12,2.7,2.75,2.65,2.7,24500,2.53187794591913,2.57876457454726,2.48499131729099,2.53187794591913,26126.8518518518,0.0,1.0
2007-01-16,2.7,2.75,2.5,2.7,10400,2.53187794591913,2.57876457454726,2.3443314314066,2.53187794591913,11090.582010582,0.0,1.0
2007-01-17,2.6,2.6,2.6,2.6,6000,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,6398.41269841271,0.0,1.0
2007-01-18,2.5,2.5,2.5,2.5,1000,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,1066.40211640212,0.0,1.0
2007-01-19,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2007-01-22,2.5,2.5,2.5,2.5,300,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,319.920634920635,0.0,1.0
2007-01-23,2.5,2.5,2.5,2.5,1500,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,1599.60317460317,0.0,1.0
2007-01-24,2.65,2.65,2.58,2.65,13300,2.48499131729099,2.48499131729099,2.41935003721161,2.48499131729099,14183.1481481482,0.0,1.0
2007-01-25,2.75,2.75,2.7,2.75,4100,2.57876457454726,2.57876457454726,2.53187794591913,2.57876457454726,4372.24867724867,0.0,1.0
2007-01-26,2.75,2.75,2.75,2.75,500,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,533.201058201058,0.0,1.0
2007-01-29,3.0,3.0,2.75,3.0,17400,2.81319771768792,2.81319771768792,2.57876457454726,2.81319771768792,18555.3968253968,0.0,1.0
2007-01-30,3.1,3.25,2.8,3.1,271100,2.90697097494418,3.04763086082858,2.62565120317539,2.90697097494418,289101.613756614,0.0,1.0
2007-01-31,3.1,3.2,3.0,3.1,127700,2.90697097494418,3.00074423220045,2.81319771768792,2.90697097494418,136179.55026455,0.0,1.0
2007-02-01,3.3,3.4,3.3,3.3,27500,3.09451748945671,3.18829074671297,3.09451748945671,3.09451748945671,29326.0582010582,0.0,1.0
2007-02-02,3.9,3.9,3.3,3.9,16700,3.65715703299429,3.65715703299429,3.09451748945671,3.65715703299429,17808.9153439154,0.0,1.0
2007-02-05,3.9,3.9,3.9,3.9,0,3.65715703299429,3.65715703299429,3.65715703299429,3.65715703299429,0,0.0,1.0
2007-02-06,3.72,4.0,3.6,3.72,10000,3.48836516993302,3.75093029025056,3.3758372612255,3.48836516993302,10664.0211640212,0.0,1.0
2007-02-07,3.5,3.55,3.5,3.5,1000,3.28206400396924,3.32895063259737,3.28206400396924,3.28206400396924,1066.40211640212,0.0,1.0
2007-02-08,3.55,3.55,3.55,3.55,1300,3.32895063259737,3.32895063259737,3.32895063259737,3.32895063259737,1386.32275132275,0.0,1.0
2007-02-09,3.75,3.8,3.7,3.75,4300,3.5164971471099,3.56338377573803,3.46961051848177,3.5164971471099,4585.5291005291,0.0,1.0
2007-02-12,3.65,3.75,3.65,3.65,2100,3.42272388985363,3.5164971471099,3.42272388985363,3.42272388985363,2239.44444444445,0.0,1.0
2007-02-13,3.65,3.65,3.55,3.65,2200,3.42272388985363,3.42272388985363,3.32895063259737,3.42272388985363,2346.08465608466,0.0,1.0
2007-02-14,3.65,3.65,3.65,3.65,1000,3.42272388985363,3.42272388985363,3.42272388985363,3.42272388985363,1066.40211640212,0.0,1.0
2007-02-15,3.65,3.65,3.65,3.65,0,3.42272388985363,3.42272388985363,3.42272388985363,3.42272388985363,0,0.0,1.0
2007-02-16,3.65,3.65,3.65,3.65,0,3.42272388985363,3.42272388985363,3.42272388985363,3.42272388985363,0,0.0,1.0
2007-02-20,3.5,3.55,3.5,3.5,2500,3.28206400396924,3.32895063259737,3.28206400396924,3.28206400396924,2666.00529100529,0.0,1.0
2007-02-21,3.2,3.64,3.2,3.2,17700,3.00074423220045,3.41334656412801,3.00074423220045,3.00074423220045,18875.3174603174,0.0,1.0
2007-02-22,3.3,3.64,2.7,3.3,58900,3.09451748945671,3.41334656412801,2.53187794591913,3.09451748945671,62811.0846560847,0.0,1.0
2007-02-23,3.35,3.35,2.8,3.35,1200,3.14140411808484,3.14140411808484,2.62565120317539,3.14140411808484,1279.68253968254,0.0,1.0
2007-02-26,3.35,3.35,3.35,3.35,0,3.14140411808484,3.14140411808484,3.14140411808484,3.14140411808484,0,0.0,1.0
2007-02-27,3.35,3.35,3.35,3.35,0,3.14140411808484,3.14140411808484,3.14140411808484,3.14140411808484,0,0.0,1.0
2007-02-28,3.35,3.35,2.65,3.35,2600,3.14140411808484,3.14140411808484,2.48499131729099,3.14140411808484,2772.6455026455,0.0,1.0
2007-03-01,3.35,3.35,3.1,3.35,2500,3.14140411808484,3.14140411808484,2.90697097494418,3.14140411808484,2666.00529100529,0.0,1.0
2007-03-02,3.0,3.0,3.0,3.0,500,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,533.201058201058,0.0,1.0
2007-03-05,3.0,3.15,3.0,3.0,11500,2.81319771768792,2.95385760357231,2.81319771768792,2.81319771768792,12263.6243386243,0.0,1.0
2007-03-06,2.7,2.7,2.7,2.7,600,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,639.841269841269,0.0,1.0
2007-03-07,2.8,3.0,2.8,2.8,1600,2.62565120317539,2.81319771768792,2.62565120317539,2.62565120317539,1706.24338624339,0.0,1.0
2007-03-08,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2007-03-09,3.5,3.85,3.04,3.5,25500,3.28206400396924,3.61027040436616,2.85070702059042,3.28206400396924,27193.253968254,0.0,1.0
2007-03-12,3.9,3.95,3.5,3.9,23500,3.65715703299429,3.70404366162243,3.28206400396924,3.65715703299429,25060.4497354498,0.0,1.0
2007-03-13,3.6,4.0,3.6,3.6,1800,3.3758372612255,3.75093029025056,3.3758372612255,3.3758372612255,1919.52380952381,0.0,1.0
2007-03-14,3.5,3.6,3.5,3.5,13700,3.28206400396924,3.3758372612255,3.28206400396924,3.28206400396924,14609.708994709,0.0,1.0
2007-03-15,3.5,3.55,3.5,3.5,2700,3.28206400396924,3.32895063259737,3.28206400396924,3.28206400396924,2879.28571428571,0.0,1.0
2007-03-16,4.0,4.0,3.65,4.0,13800,3.75093029025056,3.75093029025056,3.42272388985363,3.75093029025056,14716.3492063492,0.0,1.0
2007-03-19,4.05,4.07,4.0,4.05,2500,3.79781691887869,3.81657157032994,3.75093029025056,3.79781691887869,2666.00529100529,0.0,1.0
2007-03-20,4.2,4.2,3.85,4.2,44400,3.93847680476309,3.93847680476309,3.61027040436616,3.93847680476309,47348.2539682539,0.0,1.0
2007-03-21,3.85,4.2,3.85,3.85,800,3.61027040436616,3.93847680476309,3.61027040436616,3.61027040436616,853.121693121694,0.0,1.0
2007-03-22,3.9,3.9,3.9,3.9,1600,3.65715703299429,3.65715703299429,3.65715703299429,3.65715703299429,1706.24338624339,0.0,1.0
2007-03-23,3.9,3.9,3.9,3.9,2500,3.65715703299429,3.65715703299429,3.65715703299429,3.65715703299429,2666.00529100529,0.0,1.0
2007-03-26,4.0,4.03,4.0,4.0,87200,3.75093029025056,3.77906226742744,3.75093029025056,3.75093029025056,92990.2645502645,0.0,1.0
2007-03-27,4.0,4.0,4.0,4.0,0,3.75093029025056,3.75093029025056,3.75093029025056,3.75093029025056,0,0.0,1.0
2007-03-28,4.0,4.0,4.0,4.0,0,3.75093029025056,3.75093029025056,3.75093029025056,3.75093029025056,0,0.0,1.0
2007-03-29,2.5,4.0,2.5,2.5,5600,2.3443314314066,3.75093029025056,2.3443314314066,2.3443314314066,5971.85185185185,0.0,1.0
2007-03-30,3.75,3.85,3.5,3.75,8000,3.5164971471099,3.61027040436616,3.28206400396924,3.5164971471099,8531.21693121693,0.0,1.0
2007-04-02,3.75,3.75,3.75,3.75,0,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,0,0.0,1.0
2007-04-03,3.2,3.2,3.2,3.2,200,3.00074423220045,3.00074423220045,3.00074423220045,3.00074423220045,213.280423280423,0.0,1.0
2007-04-04,3.3,3.4,3.3,3.3,11400,3.09451748945671,3.18829074671297,3.09451748945671,3.09451748945671,12156.9841269841,0.0,1.0
2007-04-05,3.3,3.3,3.3,3.3,1000,3.09451748945671,3.09451748945671,3.09451748945671,3.09451748945671,1066.40211640212,0.0,1.0
2007-04-09,3.3,3.3,3.3,3.3,2000,3.09451748945671,3.09451748945671,3.09451748945671,3.09451748945671,2132.80423280423,0.0,1.0
2007-04-10,3.3,3.3,3.3,3.3,1900,3.09451748945671,3.09451748945671,3.09451748945671,3.09451748945671,2026.16402116402,0.0,1.0
2007-04-11,3.4,3.4,3.4,3.4,1000,3.18829074671297,3.18829074671297,3.18829074671297,3.18829074671297,1066.40211640212,0.0,1.0
2007-04-12,3.4,3.4,3.4,3.4,0,3.18829074671297,3.18829074671297,3.18829074671297,3.18829074671297,0,0.0,1.0
2007-04-13,3.4,3.4,3.4,3.4,0,3.18829074671297,3.18829074671297,3.18829074671297,3.18829074671297,0,0.0,1.0
2007-04-16,3.4,3.4,3.3,3.4,4700,3.18829074671297,3.18829074671297,3.09451748945671,3.18829074671297,5012.08994708995,0.0,1.0
2007-04-17,3.4,3.4,3.4,3.4,0,3.18829074671297,3.18829074671297,3.18829074671297,3.18829074671297,0,0.0,1.0
2007-04-18,3.4,3.4,3.4,3.4,0,3.18829074671297,3.18829074671297,3.18829074671297,3.18829074671297,0,0.0,1.0
2007-04-19,3.6,3.6,3.6,3.6,300,3.3758372612255,3.3758372612255,3.3758372612255,3.3758372612255,319.920634920635,0.0,1.0
2007-04-20,3.5,3.9,3.5,3.5,3700,3.28206400396924,3.65715703299429,3.28206400396924,3.28206400396924,3945.68783068783,0.0,1.0
2007-04-23,3.5,3.5,3.5,3.5,0,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,0,0.0,1.0
2007-04-24,3.56,3.61,3.56,3.56,2000,3.338327958323,3.38521458695113,3.338327958323,3.338327958323,2132.80423280423,0.0,1.0
2007-04-25,3.56,3.56,3.56,3.56,0,3.338327958323,3.338327958323,3.338327958323,3.338327958323,0,0.0,1.0
2007-04-26,3.6,3.67,3.59,3.6,3300,3.3758372612255,3.44147854130489,3.36645993549988,3.3758372612255,3519.12698412699,0.0,1.0
2007-04-27,3.62,3.62,3.62,3.62,400,3.39459191267676,3.39459191267676,3.39459191267676,3.39459191267676,426.560846560846,0.0,1.0
2007-04-30,3.62,3.62,3.62,3.62,0,3.39459191267676,3.39459191267676,3.39459191267676,3.39459191267676,0,0.0,1.0
2007-05-01,3.62,3.62,3.62,3.62,0,3.39459191267676,3.39459191267676,3.39459191267676,3.39459191267676,0,0.0,1.0
2007-05-02,3.7,3.7,3.7,3.7,1200,3.46961051848177,3.46961051848177,3.46961051848177,3.46961051848177,1279.68253968254,0.0,1.0
2007-05-03,3.7,3.7,3.7,3.7,1000,3.46961051848177,3.46961051848177,3.46961051848177,3.46961051848177,1066.40211640212,0.0,1.0
2007-05-04,4.25,4.25,4.0,4.25,24000,3.98536343339122,3.98536343339122,3.75093029025056,3.98536343339122,25593.6507936508,0.0,1.0
2007-05-07,4.0,4.2,4.0,4.0,1800,3.75093029025056,3.93847680476309,3.75093029025056,3.75093029025056,1919.52380952381,0.0,1.0
2007-05-08,3.81,4.0,3.81,3.81,1900,3.57276110146366,3.75093029025056,3.57276110146366,3.57276110146366,2026.16402116402,0.0,1.0
2007-05-09,3.81,3.81,3.81,3.81,1300,3.57276110146366,3.57276110146366,3.57276110146366,3.57276110146366,1386.32275132275,0.0,1.0
2007-05-10,3.75,3.8,3.75,3.75,1800,3.5164971471099,3.56338377573803,3.5164971471099,3.5164971471099,1919.52380952381,0.0,1.0
2007-05-11,3.75,3.75,3.75,3.75,0,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,0,0.0,1.0
2007-05-14,3.65,3.75,3.65,3.65,1100,3.42272388985363,3.5164971471099,3.42272388985363,3.42272388985363,1173.04232804233,0.0,1.0
2007-05-15,3.8,3.8,3.55,3.8,2200,3.56338377573803,3.56338377573803,3.32895063259737,3.56338377573803,2346.08465608466,0.0,1.0
2007-05-16,3.7,3.7,3.7,3.7,400,3.46961051848177,3.46961051848177,3.46961051848177,3.46961051848177,426.560846560846,0.0,1.0
2007-05-17,3.7,3.7,3.7,3.7,0,3.46961051848177,3.46961051848177,3.46961051848177,3.46961051848177,0,0.0,1.0
2007-05-18,3.7,3.7,3.7,3.7,500,3.46961051848177,3.46961051848177,3.46961051848177,3.46961051848177,533.201058201058,0.0,1.0
2007-05-21,3.7,3.7,3.7,3.7,0,3.46961051848177,3.46961051848177,3.46961051848177,3.46961051848177,0,0.0,1.0
2007-05-22,3.55,3.75,3.5,3.55,19500,3.32895063259737,3.5164971471099,3.28206400396924,3.32895063259737,20794.8412698413,0.0,1.0
2007-05-23,3.5,3.5,3.5,3.5,3500,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,3732.40740740741,0.0,1.0
2007-05-24,3.5,3.5,3.5,3.5,0,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,0,0.0,1.0
2007-05-25,3.5,3.5,3.5,3.5,0,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,0,0.0,1.0
2007-05-29,3.5,3.5,3.5,3.5,0,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,0,0.0,1.0
2007-05-30,3.5,3.5,3.5,3.5,0,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,0,0.0,1.0
2007-05-31,3.4,3.45,3.4,3.4,2000,3.18829074671297,3.23517737534111,3.18829074671297,3.18829074671297,2132.80423280424,0.0,1.0
2007-06-01,3.4,3.4,3.4,3.4,0,3.18829074671297,3.18829074671297,3.18829074671297,3.18829074671297,0,0.0,1.0
2007-06-04,3.75,3.75,3.75,3.75,600,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,639.841269841269,0.0,1.0
2007-06-05,3.75,3.75,3.75,3.75,300,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,319.920634920635,0.0,1.0
2007-06-06,3.75,3.75,3.75,3.75,100,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,106.640211640212,0.0,1.0
2007-06-07,3.75,3.75,3.75,3.75,0,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,0,0.0,1.0
2007-06-08,3.75,3.75,3.75,3.75,0,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,0,0.0,1.0
2007-06-11,3.75,3.75,3.75,3.75,0,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,0,0.0,1.0
2007-06-12,3.75,3.75,3.75,3.75,0,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,0,0.0,1.0
2007-06-13,3.5,3.5,3.45,3.5,2500,3.28206400396924,3.28206400396924,3.23517737534111,3.28206400396924,2666.00529100529,0.0,1.0
2007-06-14,3.2,3.5,3.2,3.2,6700,3.00074423220045,3.28206400396924,3.00074423220045,3.00074423220045,7144.89417989417,0.0,1.0
2007-06-15,3.1,3.1,3.1,3.1,100,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,106.640211640212,0.0,1.0
2007-06-18,3.1,3.1,3.0,3.1,6900,2.90697097494418,2.90697097494418,2.81319771768792,2.90697097494418,7358.17460317461,0.0,1.0
2007-06-19,3.05,3.05,3.05,3.05,500,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,533.201058201058,0.0,1.0
2007-06-20,3.05,3.05,3.05,3.05,0,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,0,0.0,1.0
2007-06-21,3.25,3.25,3.05,3.25,4400,3.04763086082858,3.04763086082858,2.86008434631605,3.04763086082858,4692.16931216931,0.0,1.0
2007-06-22,3.25,3.25,3.25,3.25,6500,3.04763086082858,3.04763086082858,3.04763086082858,3.04763086082858,6931.61375661375,0.0,1.0
2007-06-25,3.03,3.1,3.0,3.03,11300,2.8413296948648,2.90697097494418,2.81319771768792,2.8413296948648,12050.3439153439,0.0,1.0
2007-06-26,3.28,3.5,3.2,3.28,2700,3.07576283800546,3.28206400396924,3.00074423220045,3.07576283800546,2879.28571428571,0.0,1.0
2007-06-27,3.28,3.28,3.28,3.28,0,3.07576283800546,3.07576283800546,3.07576283800546,3.07576283800546,0,0.0,1.0
2007-06-28,3.55,3.55,3.5,3.55,2900,3.32895063259737,3.32895063259737,3.28206400396924,3.32895063259737,3092.56613756614,0.0,1.0
2007-06-29,5.0,5.0,3.75,5.0,52600,4.6886628628132,4.6886628628132,3.5164971471099,4.6886628628132,56092.7513227513,0.0,1.0
2007-07-02,5.15,5.4,5.0,5.15,13800,4.82932274869759,5.06375589183825,4.6886628628132,4.82932274869759,14716.3492063492,0.0,1.0
2007-07-03,6.0,6.0,5.0,6.0,36000,5.62639543537584,5.62639543537584,4.6886628628132,5.62639543537584,38390.4761904762,0.0,1.0
2007-07-05,6.15,6.4,5.75,6.15,33000,5.76705532126023,6.00148846440089,5.39196229223518,5.76705532126023,35191.2698412699,0.0,1.0
2007-07-06,5.6,6.15,5.45,5.6,9700,5.25130240635078,5.76705532126023,5.11064252046639,5.25130240635078,10344.1005291005,0.0,1.0
2007-07-09,5.78,5.78,5.5,5.78,9600,5.42009426941206,5.42009426941206,5.15752914909452,5.42009426941206,10237.4603174603,0.0,1.0
2007-07-10,5.7,5.75,5.65,5.7,5900,5.34507566360705,5.39196229223518,5.29818903497891,5.34507566360705,6291.77248677248,0.0,1.0
2007-07-11,5.6,5.85,5.5,5.6,75300,5.25130240635078,5.48573554949144,5.15752914909452,5.25130240635078,80300.0793650794,0.0,1.0
2007-07-12,5.7,5.7,5.58,5.7,4100,5.34507566360705,5.34507566360705,5.23254775489953,5.34507566360705,4372.24867724867,0.0,1.0
2007-07-13,5.7,5.75,5.6,5.7,25000,5.34507566360705,5.39196229223518,5.25130240635078,5.34507566360705,26660.0529100529,0.0,1.0
2007-07-16,5.7,5.73,5.65,5.7,4300,5.34507566360705,5.37320764078392,5.29818903497891,5.34507566360705,4585.5291005291,0.0,1.0
2007-07-17,5.6,5.65,5.55,5.6,9000,5.25130240635078,5.29818903497891,5.20441577772265,5.25130240635078,9597.61904761905,0.0,1.0
2007-07-18,5.6,5.6,5.6,5.6,0,5.25130240635078,5.25130240635078,5.25130240635078,5.25130240635078,0,0.0,1.0
2007-07-19,5.6,5.65,5.4,5.6,3300,5.25130240635078,5.29818903497891,5.06375589183825,5.25130240635078,3519.12698412699,0.0,1.0
2007-07-20,7.0,7.0,5.58,7.0,233400,6.56412800793848,6.56412800793848,5.23254775489953,6.56412800793848,248898.253968254,0.0,1.0
2007-07-23,6.5,7.0,6.35,6.5,4600,6.09526172165716,6.56412800793848,5.95460183577276,6.09526172165716,4905.44973544973,0.0,1.0
2007-07-24,6.6,6.9,6.15,6.6,98100,6.18903497891342,6.47035475068221,5.76705532126023,6.18903497891342,104614.047619048,0.0,1.0
2007-07-25,6.35,6.7,6.35,6.35,4800,5.95460183577276,6.28280823616968,5.95460183577276,5.95460183577276,5118.73015873016,0.0,1.0
2007-07-26,6.6,6.65,6.55,6.6,13900,6.18903497891342,6.23592160754155,6.14214835028529,6.18903497891342,14822.9894179894,0.0,1.0
2007-07-27,6.75,7.5,6.35,6.75,36100,6.32969486479782,7.0329942942198,5.95460183577276,6.32969486479782,38497.1164021164,0.0,1.0
2007-07-30,6.57,7.5,6.57,6.57,64800,6.16090300173654,7.0329942942198,6.16090300173654,6.16090300173654,69102.8571428572,0.0,1.0
2007-07-31,6.7,6.99,6.7,6.7,8600,6.28280823616968,6.55475068221285,6.28280823616968,6.28280823616968,9171.05820105821,0.0,1.0
2007-08-01,6.9,7.0,6.9,6.9,4500,6.47035475068221,6.56412800793848,6.47035475068221,6.47035475068221,4798.80952380953,0.0,1.0
2007-08-02,6.9,7.0,6.9,6.9,3300,6.47035475068221,6.56412800793848,6.47035475068221,6.47035475068221,3519.12698412699,0.0,1.0
2007-08-03,7.19,7.19,6.8,7.19,31100,6.74229719672538,6.74229719672538,6.37658149342595,6.74229719672538,33165.1058201058,0.0,1.0
2007-08-06,6.8,7.0,6.8,6.8,4400,6.37658149342595,6.56412800793848,6.37658149342595,6.37658149342595,4692.16931216931,0.0,1.0
2007-08-07,6.7,6.7,6.7,6.7,1000,6.28280823616968,6.28280823616968,6.28280823616968,6.28280823616968,1066.40211640212,0.0,1.0
2007-08-08,6.4,6.7,6.4,6.4,1000,6.00148846440089,6.28280823616968,6.00148846440089,6.00148846440089,1066.40211640212,0.0,1.0
2007-08-09,6.25,6.25,5.35,6.25,9100,5.8608285785165,5.8608285785165,5.01686926321012,5.8608285785165,9704.25925925925,0.0,1.0
2007-08-10,6.25,6.3,5.26,6.25,8100,5.8608285785165,5.90771520714463,4.93247333167948,5.8608285785165,8637.85714285714,0.0,1.0
2007-08-13,6.5,6.5,6.25,6.5,6100,6.09526172165716,6.09526172165716,5.8608285785165,6.09526172165716,6505.05291005291,0.0,1.0
2007-08-14,6.25,6.25,6.25,6.25,900,5.8608285785165,5.8608285785165,5.8608285785165,5.8608285785165,959.761904761904,0.0,1.0
2007-08-15,6.0,6.05,6.0,6.0,1800,5.62639543537584,5.67328206400397,5.62639543537584,5.62639543537584,1919.52380952381,0.0,1.0
2007-08-16,5.5,5.85,4.9,5.5,24700,5.15752914909452,5.48573554949144,4.59488960555693,5.15752914909452,26340.1322751323,0.0,1.0
2007-08-17,5.45,5.45,4.9,5.45,7500,5.11064252046639,5.11064252046639,4.59488960555693,5.11064252046639,7998.01587301587,0.0,1.0
2007-08-20,5.35,5.65,5.35,5.35,6500,5.01686926321012,5.29818903497891,5.01686926321012,5.01686926321012,6931.61375661376,0.0,1.0
2007-08-21,5.4,5.5,5.4,5.4,4400,5.06375589183825,5.15752914909452,5.06375589183825,5.06375589183825,4692.16931216932,0.0,1.0
2007-08-22,5.35,5.4,5.35,5.35,1600,5.01686926321012,5.06375589183825,5.01686926321012,5.01686926321012,1706.24338624339,0.0,1.0
2007-08-23,5.2,5.2,5.15,5.2,5700,4.87620937732573,4.87620937732573,4.82932274869759,4.87620937732573,6078.49206349206,0.0,1.0
2007-08-24,5.75,5.9,5.0,5.75,22900,5.39196229223518,5.53262217811957,4.6886628628132,5.39196229223518,24420.6084656085,0.0,1.0
2007-08-27,5.1,5.5,5.1,5.1,4400,4.78243612006946,5.15752914909452,4.78243612006946,4.78243612006946,4692.16931216931,0.0,1.0
2007-08-28,5.15,5.2,5.15,5.15,3100,4.82932274869759,4.87620937732573,4.82932274869759,4.82932274869759,3305.84656084656,0.0,1.0
2007-08-29,5.15,5.5,5.05,5.15,0,4.82932274869759,5.15752914909452,4.73554949144133,4.82932274869759,0,0.0,1.0
2007-08-30,5.05,5.25,4.91,5.05,37800,4.73554949144133,4.92309600595386,4.60426693128256,4.73554949144133,40310,0.0,1.0
2007-08-31,5.0,5.0,4.84,5.0,25200,4.6886628628132,4.6886628628132,4.53862565120317,4.6886628628132,26873.3333333333,0.0,1.0
2007-09-04,5.1,5.25,4.6,5.1,36200,4.78243612006946,4.92309600595386,4.31356983378814,4.78243612006946,38603.7566137566,0.0,1.0
2007-09-05,5.3,5.5,5.1,5.3,44000,4.96998263458199,5.15752914909452,4.78243612006946,4.96998263458199,46921.6931216931,0.0,1.0
2007-09-06,5.75,6.1,5.15,5.75,9100,5.39196229223518,5.7201686926321,4.82932274869759,5.39196229223518,9704.25925925925,0.0,1.0
2007-09-07,6.0,6.7,5.9,6.0,42500,5.62639543537584,6.28280823616968,5.53262217811957,5.62639543537584,45322.0899470899,0.0,1.0
2007-09-10,5.8,6.0,5.75,5.8,21500,5.43884892086331,5.62639543537584,5.39196229223518,5.43884892086331,22927.6455026455,0.0,1.0
2007-09-11,5.75,5.75,5.65,5.75,16000,5.39196229223518,5.39196229223518,5.29818903497891,5.39196229223518,17062.4338624339,0.0,1.0
2007-09-12,5.5,5.65,5.0,5.5,3500,5.15752914909452,5.29818903497891,4.6886628628132,5.15752914909452,3732.40740740741,0.0,1.0
2007-09-13,5.5,5.55,5.5,5.5,1000,5.15752914909452,5.20441577772265,5.15752914909452,5.15752914909452,1066.40211640212,0.0,1.0
2007-09-14,5.5,5.6,5.5,5.5,1000,5.15752914909452,5.25130240635078,5.15752914909452,5.15752914909452,1066.40211640212,0.0,1.0
2007-09-17,5.5,5.5,5.5,5.5,0,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,0,0.0,1.0
2007-09-18,5.0,5.0,4.85,5.0,1500,4.6886628628132,4.6886628628132,4.5480029769288,4.6886628628132,1599.60317460317,0.0,1.0
2007-09-19,4.95,5.0,4.8,4.95,6000,4.64177623418507,4.6886628628132,4.50111634830067,4.64177623418507,6398.41269841269,0.0,1.0
2007-09-20,4.95,4.95,4.95,4.95,0,4.64177623418507,4.64177623418507,4.64177623418507,4.64177623418507,0,0.0,1.0
2007-09-21,5.25,5.25,5.0,5.25,2200,4.92309600595386,4.92309600595386,4.6886628628132,4.92309600595386,2346.08465608466,0.0,1.0
2007-09-24,5.25,5.25,5.25,5.25,0,4.92309600595386,4.92309600595386,4.92309600595386,4.92309600595386,0,0.0,1.0
2007-09-25,5.0,5.0,5.0,5.0,1000,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,1066.40211640212,0.0,1.0
2007-09-26,5.15,5.15,4.75,5.15,11500,4.82932274869759,4.82932274869759,4.45422971967254,4.82932274869759,12263.6243386243,0.0,1.0
2007-09-27,5.15,5.15,5.15,5.15,0,4.82932274869759,4.82932274869759,4.82932274869759,4.82932274869759,0,0.0,1.0
2007-09-28,5.15,5.15,5.0,5.15,1500,4.82932274869759,4.82932274869759,4.6886628628132,4.82932274869759,1599.60317460318,0.0,1.0
2007-10-01,5.2,5.2,5.0,5.2,5700,4.87620937732573,4.87620937732573,4.6886628628132,4.87620937732573,6078.49206349206,0.0,1.0
2007-10-02,5.2,5.35,5.2,5.2,9000,4.87620937732573,5.01686926321012,4.87620937732573,4.87620937732573,9597.61904761904,0.0,1.0
2007-10-03,5.1,5.6,4.8,5.1,13900,4.78243612006946,5.25130240635078,4.50111634830067,4.78243612006946,14822.9894179894,0.0,1.0
2007-10-04,5.1,5.1,5.1,5.1,0,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,0,0.0,1.0
2007-10-05,5.1,5.1,5.1,5.1,0,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,0,0.0,1.0
2007-10-08,5.1,5.1,5.1,5.1,0,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,0,0.0,1.0
2007-10-09,5.1,5.1,5.1,5.1,0,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,0,0.0,1.0
2007-10-10,5.1,5.1,5.1,5.1,0,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,0,0.0,1.0
2007-10-11,5.0,5.0,5.0,5.0,200,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,213.280423280423,0.0,1.0
2007-10-12,4.9,4.9,4.3,4.9,2000,4.59488960555693,4.59488960555693,4.03225006201935,4.59488960555693,2132.80423280423,0.0,1.0
2007-10-15,5.1,5.1,4.9,5.1,6400,4.78243612006946,4.78243612006946,4.59488960555693,4.78243612006946,6824.97354497355,0.0,1.0
2007-10-16,4.8,4.9,4.6,4.8,25800,4.50111634830067,4.59488960555693,4.31356983378814,4.50111634830067,27513.1746031746,0.0,1.0
2007-10-17,4.95,4.95,4.4,4.95,9500,4.64177623418507,4.64177623418507,4.12602331927561,4.64177623418507,10130.8201058201,0.0,1.0
2007-10-18,5.95,5.95,5.0,5.95,50800,5.5795088067477,5.5795088067477,4.6886628628132,5.5795088067477,54173.2275132276,0.0,1.0
2007-10-19,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-10-22,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-10-23,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-10-24,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-10-25,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-10-26,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-10-29,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-10-30,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-10-31,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-11-01,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-11-02,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-11-05,5.95,5.95,5.95,5.95,0,5.5795088067477,5.5795088067477,5.5795088067477,5.5795088067477,0,0.0,1.0
2007-11-06,5.0,5.5,5.0,5.0,1600,4.6886628628132,5.15752914909452,4.6886628628132,4.6886628628132,1706.24338624339,0.0,1.0
2007-11-07,5.0,5.0,5.0,5.0,2800,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,2985.92592592592,0.0,1.0
2007-11-08,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2007-11-09,5.25,5.25,5.25,5.25,2700,4.92309600595386,4.92309600595386,4.92309600595386,4.92309600595386,2879.28571428571,0.0,1.0
2007-11-12,5.25,5.5,5.0,5.25,7400,4.92309600595386,5.15752914909452,4.6886628628132,4.92309600595386,7891.37566137566,0.0,1.0
2007-11-13,5.25,5.25,5.25,5.25,0,4.92309600595386,4.92309600595386,4.92309600595386,4.92309600595386,0,0.0,1.0
2007-11-14,5.25,5.25,5.25,5.25,0,4.92309600595386,4.92309600595386,4.92309600595386,4.92309600595386,0,0.0,1.0
2007-11-15,5.25,5.25,5.25,5.25,0,4.92309600595386,4.92309600595386,4.92309600595386,4.92309600595386,0,0.0,1.0
2007-11-16,5.0,5.0,5.0,5.0,500,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,533.201058201058,0.0,1.0
2007-11-19,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2007-11-20,5.0,5.0,5.0,5.0,3000,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,3199.20634920635,0.0,1.0
2007-11-21,5.0,5.0,5.0,5.0,3000,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,3199.20634920635,0.0,1.0
2007-11-23,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2007-11-26,4.9,5.0,4.9,4.9,800,4.59488960555693,4.6886628628132,4.59488960555693,4.59488960555693,853.121693121694,0.0,1.0
2007-11-27,4.7,4.75,4.7,4.7,600,4.40734309104441,4.45422971967254,4.40734309104441,4.40734309104441,639.841269841269,0.0,1.0
2007-11-28,4.5,4.6,4.5,4.5,900,4.21979657653188,4.31356983378814,4.21979657653188,4.21979657653188,959.761904761904,0.0,1.0
2007-11-29,4.75,4.75,4.6,4.75,11500,4.45422971967254,4.45422971967254,4.31356983378814,4.45422971967254,12263.6243386243,0.0,1.0
2007-11-30,4.6,4.6,4.6,4.6,800,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,853.121693121693,0.0,1.0
2007-12-03,4.6,4.6,4.6,4.6,0,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,0,0.0,1.0
2007-12-04,4.8,4.9,4.75,4.8,1500,4.50111634830067,4.59488960555693,4.45422971967254,4.50111634830067,1599.60317460317,0.0,1.0
2007-12-05,4.7,4.7,4.7,4.7,1000,4.40734309104441,4.40734309104441,4.40734309104441,4.40734309104441,1066.40211640212,0.0,1.0
2007-12-06,4.9,4.9,4.7,4.9,2100,4.59488960555693,4.59488960555693,4.40734309104441,4.59488960555693,2239.44444444445,0.0,1.0
2007-12-07,4.9,4.9,4.9,4.9,0,4.59488960555693,4.59488960555693,4.59488960555693,4.59488960555693,0,0.0,1.0
2007-12-10,5.0,5.0,4.6,5.0,600,4.6886628628132,4.6886628628132,4.31356983378814,4.6886628628132,639.841269841269,0.0,1.0
2007-12-11,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2007-12-12,4.6,4.6,4.6,4.6,1000,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,1066.40211640212,0.0,1.0
2007-12-13,4.7,4.7,4.7,4.7,500,4.40734309104441,4.40734309104441,4.40734309104441,4.40734309104441,533.201058201058,0.0,1.0
2007-12-14,4.7,4.7,4.7,4.7,100,4.40734309104441,4.40734309104441,4.40734309104441,4.40734309104441,106.640211640212,0.0,1.0
2007-12-17,5.0,5.0,4.75,5.0,7900,4.6886628628132,4.6886628628132,4.45422971967254,4.6886628628132,8424.57671957671,0.0,1.0
2007-12-18,4.7,4.7,4.7,4.7,200,4.40734309104441,4.40734309104441,4.40734309104441,4.40734309104441,213.280423280423,0.0,1.0
2007-12-19,4.7,4.7,4.7,4.7,0,4.40734309104441,4.40734309104441,4.40734309104441,4.40734309104441,0,0.0,1.0
2007-12-20,5.0,5.0,4.9,5.0,7300,4.6886628628132,4.6886628628132,4.59488960555693,4.6886628628132,7784.73544973545,0.0,1.0
2007-12-21,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2007-12-24,5.0,5.0,5.0,5.0,1400,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,1492.96296296296,0.0,1.0
2007-12-26,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2007-12-27,5.35,5.35,5.2,5.35,1700,5.01686926321012,5.01686926321012,4.87620937732573,5.01686926321012,1812.8835978836,0.0,1.0
2007-12-28,5.35,5.35,5.35,5.35,0,5.01686926321012,5.01686926321012,5.01686926321012,5.01686926321012,0,0.0,1.0
2007-12-31,5.2,5.2,5.2,5.2,200,4.87620937732573,4.87620937732573,4.87620937732573,4.87620937732573,213.280423280423,0.0,1.0
2008-01-02,5.35,5.35,5.35,5.35,500,5.01686926321012,5.01686926321012,5.01686926321012,5.01686926321012,533.201058201058,0.0,1.0
2008-01-03,5.0,5.35,5.0,5.0,2000,4.6886628628132,5.01686926321012,4.6886628628132,4.6886628628132,2132.80423280423,0.0,1.0
2008-01-04,4.75,5.0,4.75,4.75,1600,4.45422971967254,4.6886628628132,4.45422971967254,4.45422971967254,1706.24338624339,0.0,1.0
2008-01-07,4.75,4.75,4.75,4.75,0,4.45422971967254,4.45422971967254,4.45422971967254,4.45422971967254,0,0.0,1.0
2008-01-08,4.55,4.55,4.55,4.55,200,4.26668320516001,4.26668320516001,4.26668320516001,4.26668320516001,213.280423280423,0.0,1.0
2008-01-09,4.55,4.55,4.55,4.55,0,4.26668320516001,4.26668320516001,4.26668320516001,4.26668320516001,0,0.0,1.0
2008-01-10,4.55,4.55,4.55,4.55,0,4.26668320516001,4.26668320516001,4.26668320516001,4.26668320516001,0,0.0,1.0
2008-01-11,4.55,4.55,4.55,4.55,0,4.26668320516001,4.26668320516001,4.26668320516001,4.26668320516001,0,0.0,1.0
2008-01-14,5.0,5.0,5.0,5.0,4500,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,4798.80952380952,0.0,1.0
2008-01-15,5.0,5.0,5.0,5.0,3000,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,3199.20634920635,0.0,1.0
2008-01-16,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2008-01-17,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2008-01-18,5.0,5.0,5.0,5.0,600,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,639.841269841269,0.0,1.0
2008-01-22,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2008-01-23,4.6,4.6,4.6,4.6,500,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,533.201058201058,0.0,1.0
2008-01-24,4.6,4.6,4.6,4.6,0,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,0,0.0,1.0
2008-01-25,4.6,4.6,4.6,4.6,0,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,0,0.0,1.0
2008-01-28,4.85,4.85,4.85,4.85,500,4.5480029769288,4.5480029769288,4.5480029769288,4.5480029769288,533.201058201058,0.0,1.0
2008-01-29,5.0,5.0,4.95,5.0,4600,4.6886628628132,4.6886628628132,4.64177623418507,4.6886628628132,4905.44973544973,0.0,1.0
2008-01-30,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2008-01-31,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2008-02-01,5.0,5.0,5.0,5.0,2000,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,2132.80423280423,0.0,1.0
2008-02-04,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2008-02-05,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2008-02-06,5.2,5.2,5.0,5.2,6800,4.87620937732573,4.87620937732573,4.6886628628132,4.87620937732573,7251.53439153439,0.0,1.0
2008-02-07,5.2,5.2,5.2,5.2,0,4.87620937732573,4.87620937732573,4.87620937732573,4.87620937732573,0,0.0,1.0
2008-02-08,5.2,5.2,5.2,5.2,0,4.87620937732573,4.87620937732573,4.87620937732573,4.87620937732573,0,0.0,1.0
2008-02-11,5.2,5.2,5.2,5.2,0,4.87620937732573,4.87620937732573,4.87620937732573,4.87620937732573,0,0.0,1.0
2008-02-12,5.2,5.2,5.2,5.2,0,4.87620937732573,4.87620937732573,4.87620937732573,4.87620937732573,0,0.0,1.0
2008-02-13,5.05,5.05,5.05,5.05,2200,4.73554949144133,4.73554949144133,4.73554949144133,4.73554949144133,2346.08465608466,0.0,1.0
2008-02-14,5.05,5.05,5.05,5.05,0,4.73554949144133,4.73554949144133,4.73554949144133,4.73554949144133,0,0.0,1.0
2008-02-15,5.1,5.1,5.1,5.1,1500,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,1599.60317460317,0.0,1.0
2008-02-19,5.1,5.1,5.1,5.1,0,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,0,0.0,1.0
2008-02-20,5.1,5.1,5.1,5.1,2200,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,2346.08465608466,0.0,1.0
2008-02-21,5.2,5.2,5.2,5.2,1000,4.87620937732573,4.87620937732573,4.87620937732573,4.87620937732573,1066.40211640212,0.0,1.0
2008-02-22,5.2,5.2,5.2,5.2,0,4.87620937732573,4.87620937732573,4.87620937732573,4.87620937732573,0,0.0,1.0
2008-02-25,5.1,5.2,5.1,5.1,2500,4.78243612006946,4.87620937732573,4.78243612006946,4.78243612006946,2666.00529100529,0.0,1.0
2008-02-26,5.15,5.15,5.15,5.15,800,4.82932274869759,4.82932274869759,4.82932274869759,4.82932274869759,853.121693121694,0.0,1.0
2008-02-27,5.102,5.15,5.05,5.1,14700,4.78431158521459,4.82932274869759,4.73554949144133,4.78243612006946,15676.1111111111,0.0,1.0
2008-02-28,5.1,5.1,5.1,5.1,0,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,0,0.0,1.0
2008-02-29,5.1,5.1,5.1,5.1,0,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,0,0.0,1.0
2008-03-03,5.1,5.1,5.1,5.1,0,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,0,0.0,1.0
2008-03-04,5.05,5.05,5.05,5.05,3000,4.73554949144133,4.73554949144133,4.73554949144133,4.73554949144133,3199.20634920635,0.0,1.0
2008-03-05,5.05,5.05,5.05,5.05,1300,4.73554949144133,4.73554949144133,4.73554949144133,4.73554949144133,1386.32275132275,0.0,1.0
2008-03-06,5.35,5.35,5.2,5.35,3000,5.01686926321012,5.01686926321012,4.87620937732573,5.01686926321012,3199.20634920635,0.0,1.0
2008-03-07,5.35,5.35,5.35,5.35,0,5.01686926321012,5.01686926321012,5.01686926321012,5.01686926321012,0,0.0,1.0
2008-03-10,5.5,5.5,5.5,5.5,100,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,106.640211640212,0.0,1.0
2008-03-11,5.25,5.75,5.2,5.25,14000,4.92309600595386,5.39196229223518,4.87620937732573,4.92309600595386,14929.6296296296,0.0,1.0
2008-03-12,5.25,5.25,5.25,5.25,0,4.92309600595386,4.92309600595386,4.92309600595386,4.92309600595386,0,0.0,1.0
2008-03-13,5.25,5.25,5.25,5.25,0,4.92309600595386,4.92309600595386,4.92309600595386,4.92309600595386,0,0.0,1.0
2008-03-14,5.05,5.05,5.05,5.05,900,4.73554949144133,4.73554949144133,4.73554949144133,4.73554949144133,959.761904761905,0.0,1.0
2008-03-17,4.7,5.0,4.7,4.7,1500,4.40734309104441,4.6886628628132,4.40734309104441,4.40734309104441,1599.60317460317,0.0,1.0
2008-03-18,5.48,5.48,5.0,5.48,18600,5.13877449764326,5.13877449764326,4.6886628628132,5.13877449764326,19835.0793650794,0.0,1.0
2008-03-19,5.48,5.48,5.48,5.48,800,5.13877449764326,5.13877449764326,5.13877449764326,5.13877449764326,853.121693121694,0.0,1.0
2008-03-20,5.48,5.48,5.48,5.48,0,5.13877449764326,5.13877449764326,5.13877449764326,5.13877449764326,0,0.0,1.0
2008-03-24,5.75,5.75,5.49,5.75,5900,5.39196229223518,5.39196229223518,5.14815182336889,5.39196229223518,6291.77248677248,0.0,1.0
2008-03-25,5.75,5.9,5.75,5.75,2000,5.39196229223518,5.53262217811957,5.39196229223518,5.39196229223518,2132.80423280423,0.0,1.0
2008-03-26,5.75,5.75,5.75,5.75,0,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,0,0.0,1.0
2008-03-27,5.5,5.5,5.5,5.5,1700,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,1812.8835978836,0.0,1.0
2008-03-28,6.1,6.25,5.45,6.1,35000,5.7201686926321,5.8608285785165,5.11064252046639,5.7201686926321,37324.0740740741,0.0,1.0
2008-03-31,5.5,5.75,5.5,5.5,1200,5.15752914909452,5.39196229223518,5.15752914909452,5.15752914909452,1279.68253968254,0.0,1.0
2008-04-01,5.5,5.5,5.5,5.5,200,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,213.280423280423,0.0,1.0
2008-04-02,5.5,5.7,5.2,5.5,22900,5.15752914909452,5.34507566360705,4.87620937732573,5.15752914909452,24420.6084656085,0.0,1.0
2008-04-03,5.5,5.5,5.5,5.5,0,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,0,0.0,1.0
2008-04-04,5.75,5.75,5.5,5.75,600,5.39196229223518,5.39196229223518,5.15752914909452,5.39196229223518,639.841269841269,0.0,1.0
2008-04-07,5.75,5.75,5.75,5.75,0,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,0,0.0,1.0
2008-04-08,5.95,5.95,5.75,5.75,4900,5.5795088067477,5.5795088067477,5.39196229223518,5.39196229223518,5225.37037037037,0.0,1.0
2008-04-09,6.2,6.2,6.0,6.0,4200,5.81394194988837,5.81394194988837,5.62639543537584,5.62639543537584,4478.88888888889,0.0,1.0
2008-04-10,6.45,6.5,6.15,6.15,5000,6.04837509302902,6.09526172165716,5.76705532126023,5.76705532126023,5332.01058201059,0.0,1.0
2008-04-11,6.25,6.35,6.11,6.35,8800,5.8608285785165,5.95460183577276,5.72954601835773,5.95460183577276,9384.33862433862,0.0,1.0
2008-04-14,6.11,6.11,6.11,6.11,400,5.72954601835773,5.72954601835773,5.72954601835773,5.72954601835773,426.560846560846,0.0,1.0
2008-04-15,6.15,6.15,6.15,6.15,5000,5.76705532126023,5.76705532126023,5.76705532126023,5.76705532126023,5332.01058201059,0.0,1.0
2008-04-16,6.1,6.12,6.0,6.11,5600,5.7201686926321,5.73892334408335,5.62639543537584,5.72954601835773,5971.85185185185,0.0,1.0
2008-04-17,6.1,6.1,6.1,6.1,0,5.7201686926321,5.7201686926321,5.7201686926321,5.7201686926321,0,0.0,1.0
2008-04-18,6.1,6.1,6.1,6.1,22000,5.7201686926321,5.7201686926321,5.7201686926321,5.7201686926321,23460.8465608466,0.0,1.0
2008-04-21,6.1,6.1,6.1,6.1,0,5.7201686926321,5.7201686926321,5.7201686926321,5.7201686926321,0,0.0,1.0
2008-04-22,6.05,6.05,5.0,5.8,4600,5.67328206400397,5.67328206400397,4.6886628628132,5.43884892086331,4905.44973544973,0.0,1.0
2008-04-23,6.05,6.05,6.05,6.05,0,5.67328206400397,5.67328206400397,5.67328206400397,5.67328206400397,0,0.0,1.0
2008-04-24,5.85,5.85,5.75,5.75,2200,5.48573554949144,5.48573554949144,5.39196229223518,5.39196229223518,2346.08465608466,0.0,1.0
2008-04-25,5.85,5.85,5.85,5.85,0,5.48573554949144,5.48573554949144,5.48573554949144,5.48573554949144,0,0.0,1.0
2008-04-28,5.85,5.85,5.85,5.85,0,5.48573554949144,5.48573554949144,5.48573554949144,5.48573554949144,0,0.0,1.0
2008-04-29,5.85,5.85,5.85,5.85,0,5.48573554949144,5.48573554949144,5.48573554949144,5.48573554949144,0,0.0,1.0
2008-04-30,5.85,5.85,5.85,5.85,0,5.48573554949144,5.48573554949144,5.48573554949144,5.48573554949144,0,0.0,1.0
2008-05-01,5.85,5.85,5.85,5.85,0,5.48573554949144,5.48573554949144,5.48573554949144,5.48573554949144,0,0.0,1.0
2008-05-02,5.85,5.85,5.85,5.85,0,5.48573554949144,5.48573554949144,5.48573554949144,5.48573554949144,0,0.0,1.0
2008-05-05,5.85,5.85,5.85,5.85,0,5.48573554949144,5.48573554949144,5.48573554949144,5.48573554949144,0,0.0,1.0
2008-05-06,5.75,5.9,5.75,5.9,1900,5.39196229223518,5.53262217811957,5.39196229223518,5.53262217811957,2026.16402116402,0.0,1.0
2008-05-07,5.75,5.75,5.75,5.75,0,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,0,0.0,1.0
2008-05-08,5.75,5.75,5.75,5.75,0,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,0,0.0,1.0
2008-05-09,5.75,5.75,5.75,5.75,0,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,0,0.0,1.0
2008-05-12,5.75,5.75,5.75,5.75,0,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,0,0.0,1.0
2008-05-13,5.75,5.75,5.75,5.75,0,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,0,0.0,1.0
2008-05-14,5.75,5.75,5.75,5.75,0,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,0,0.0,1.0
2008-05-15,5.75,5.75,5.75,5.75,0,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,0,0.0,1.0
2008-05-16,5.75,5.75,5.75,5.75,0,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,0,0.0,1.0
2008-05-19,5.75,5.75,5.75,5.75,0,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,0,0.0,1.0
2008-05-20,5.75,5.75,5.65,5.7,1600,5.39196229223518,5.39196229223518,5.29818903497891,5.34507566360705,1706.24338624339,0.0,1.0
2008-05-21,5.5,5.5,5.5,5.5,300,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,319.920634920635,0.0,1.0
2008-05-22,5.5,5.5,5.5,5.5,0,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,0,0.0,1.0
2008-05-23,5.5,5.5,5.5,5.5,0,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,0,0.0,1.0
2008-05-27,6.05,6.05,5.69,5.69,2600,5.67328206400397,5.67328206400397,5.33569833788142,5.33569833788142,2772.6455026455,0.0,1.0
2008-05-28,6.05,6.05,6.05,6.05,0,5.67328206400397,5.67328206400397,5.67328206400397,5.67328206400397,0,0.0,1.0
2008-05-29,6.05,6.05,6.05,6.05,0,5.67328206400397,5.67328206400397,5.67328206400397,5.67328206400397,0,0.0,1.0
2008-05-30,6.0,6.0,5.5,5.5,400,5.62639543537584,5.62639543537584,5.15752914909452,5.15752914909452,426.560846560846,0.0,1.0
2008-06-02,6.0,6.0,6.0,6.0,0,5.62639543537584,5.62639543537584,5.62639543537584,5.62639543537584,0,0.0,1.0
2008-06-03,6.0,6.0,6.0,6.0,0,5.62639543537584,5.62639543537584,5.62639543537584,5.62639543537584,0,0.0,1.0
2008-06-04,6.0,6.0,6.0,6.0,0,5.62639543537584,5.62639543537584,5.62639543537584,5.62639543537584,0,0.0,1.0
2008-06-05,6.0,6.0,6.0,6.0,0,5.62639543537584,5.62639543537584,5.62639543537584,5.62639543537584,0,0.0,1.0
2008-06-06,6.0,6.0,6.0,6.0,0,5.62639543537584,5.62639543537584,5.62639543537584,5.62639543537584,0,0.0,1.0
2008-06-09,6.0,6.0,6.0,6.0,0,5.62639543537584,5.62639543537584,5.62639543537584,5.62639543537584,0,0.0,1.0
2008-06-10,5.75,5.75,5.75,5.75,500,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,533.201058201058,0.0,1.0
2008-06-11,5.75,5.75,5.75,5.75,1100,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,1173.04232804233,0.0,1.0
2008-06-12,5.7,5.8,5.7,5.8,1900,5.34507566360705,5.43884892086331,5.34507566360705,5.43884892086331,2026.16402116402,0.0,1.0
2008-06-13,5.65,5.85,5.65,5.8,2300,5.29818903497891,5.48573554949144,5.29818903497891,5.43884892086331,2452.72486772487,0.0,1.0
2008-06-16,5.65,5.65,5.65,5.65,500,5.29818903497891,5.29818903497891,5.29818903497891,5.29818903497891,533.201058201059,0.0,1.0
2008-06-17,5.75,5.75,5.3,5.3,2000,5.39196229223518,5.39196229223518,4.96998263458199,4.96998263458199,2132.80423280423,0.0,1.0
2008-06-18,5.65,5.65,5.65,5.65,1200,5.29818903497891,5.29818903497891,5.29818903497891,5.29818903497891,1279.68253968254,0.0,1.0
2008-06-19,5.65,5.65,5.65,5.65,0,5.29818903497891,5.29818903497891,5.29818903497891,5.29818903497891,0,0.0,1.0
2008-06-20,5.6,5.6,5.6,5.6,4000,5.25130240635078,5.25130240635078,5.25130240635078,5.25130240635078,4265.60846560847,0.0,1.0
2008-06-23,5.6,5.6,5.6,5.6,0,5.25130240635078,5.25130240635078,5.25130240635078,5.25130240635078,0,0.0,1.0
2008-06-24,5.6,5.6,5.6,5.6,0,5.25130240635078,5.25130240635078,5.25130240635078,5.25130240635078,0,0.0,1.0
2008-06-25,5.5,5.5,5.249,5.4,10500,5.15752914909452,5.15752914909452,4.92215827338129,5.06375589183825,11197.2222222222,0.0,1.0
2008-06-26,5.5,5.5,5.5,5.5,0,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,0,0.0,1.0
2008-06-27,5.5,5.5,5.5,5.5,0,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,0,0.0,1.0
2008-06-30,5.5,5.5,5.5,5.5,0,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,0,0.0,1.0
2008-07-01,5.5,5.5,5.5,5.5,0,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,0,0.0,1.0
2008-07-02,5.5,5.5,5.5,5.5,0,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,0,0.0,1.0
2008-07-03,5.5,5.5,5.5,5.5,0,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,0,0.0,1.0
2008-07-07,5.5,5.5,5.5,5.5,0,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,0,0.0,1.0
2008-07-08,5.25,5.25,5.0,5.2,8000,4.92309600595386,4.92309600595386,4.6886628628132,4.87620937732573,8531.21693121693,0.0,1.0
2008-07-09,5.25,5.25,4.8,4.8,20700,4.92309600595386,4.92309600595386,4.50111634830067,4.50111634830067,22074.5238095238,0.0,1.0
2008-07-10,5.25,5.25,5.25,5.25,0,4.92309600595386,4.92309600595386,4.92309600595386,4.92309600595386,0,0.0,1.0
2008-07-11,5.25,5.25,5.25,5.25,0,4.92309600595386,4.92309600595386,4.92309600595386,4.92309600595386,0,0.0,1.0
2008-07-14,5.2,5.2,4.8,4.8,4000,4.87620937732573,4.87620937732573,4.50111634830067,4.50111634830067,4265.60846560846,0.0,1.0
2008-07-15,5.2,5.2,5.2,5.2,0,4.87620937732573,4.87620937732573,4.87620937732573,4.87620937732573,0,0.0,1.0
2008-07-16,5.2,5.2,5.2,5.2,0,4.87620937732573,4.87620937732573,4.87620937732573,4.87620937732573,0,0.0,1.0
2008-07-17,4.8,4.8,4.7,4.8,1800,4.50111634830067,4.50111634830067,4.40734309104441,4.50111634830067,1919.52380952381,0.0,1.0
2008-07-18,4.8,4.8,4.8,4.8,0,4.50111634830067,4.50111634830067,4.50111634830067,4.50111634830067,0,0.0,1.0
2008-07-21,4.8,4.8,4.8,4.8,0,4.50111634830067,4.50111634830067,4.50111634830067,4.50111634830067,0,0.0,1.0
2008-07-22,4.8,4.8,4.8,4.8,0,4.50111634830067,4.50111634830067,4.50111634830067,4.50111634830067,0,0.0,1.0
2008-07-23,4.8,4.8,4.8,4.8,0,4.50111634830067,4.50111634830067,4.50111634830067,4.50111634830067,0,0.0,1.0
2008-07-24,4.7,4.7,4.7,4.7,300,4.40734309104441,4.40734309104441,4.40734309104441,4.40734309104441,319.920634920635,0.0,1.0
2008-07-25,4.7,4.7,4.7,4.7,0,4.40734309104441,4.40734309104441,4.40734309104441,4.40734309104441,0,0.0,1.0
2008-07-28,4.5,4.7,3.8,4.7,27100,4.21979657653188,4.40734309104441,3.56338377573803,4.40734309104441,28899.4973544973,0.0,1.0
2008-07-29,4.25,4.25,4.25,4.25,1500,3.98536343339122,3.98536343339122,3.98536343339122,3.98536343339122,1599.60317460317,0.0,1.0
2008-07-30,4.0,4.1,4.0,4.1,10500,3.75093029025056,3.84470354750682,3.75093029025056,3.84470354750682,11197.2222222222,0.0,1.0
2008-07-31,4.0,4.0,4.0,4.0,0,3.75093029025056,3.75093029025056,3.75093029025056,3.75093029025056,0,0.0,1.0
2008-08-01,4.0,4.0,4.0,4.0,0,3.75093029025056,3.75093029025056,3.75093029025056,3.75093029025056,0,0.0,1.0
2008-08-04,4.0,4.0,4.0,4.0,600,3.75093029025056,3.75093029025056,3.75093029025056,3.75093029025056,639.84126984127,0.0,1.0
2008-08-05,4.0,4.0,4.0,4.0,0,3.75093029025056,3.75093029025056,3.75093029025056,3.75093029025056,0,0.0,1.0
2008-08-06,4.0,4.0,4.0,4.0,2000,3.75093029025056,3.75093029025056,3.75093029025056,3.75093029025056,2132.80423280423,0.0,1.0
2008-08-07,3.9,3.9,3.85,3.85,1000,3.65715703299429,3.65715703299429,3.61027040436616,3.61027040436616,1066.40211640212,0.0,1.0
2008-08-08,3.9,3.9,3.9,3.9,0,3.65715703299429,3.65715703299429,3.65715703299429,3.65715703299429,0,0.0,1.0
2008-08-11,3.5,3.5,3.45,3.5,2800,3.28206400396924,3.28206400396924,3.23517737534111,3.28206400396924,2985.92592592592,0.0,1.0
2008-08-12,3.5,3.5,3.5,3.5,4600,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,4905.44973544973,0.0,1.0
2008-08-13,3.5,3.5,3.5,3.5,0,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,0,0.0,1.0
2008-08-14,3.5,3.5,3.5,3.5,0,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,0,0.0,1.0
2008-08-15,3.6,3.6,3.4,3.4,400,3.3758372612255,3.3758372612255,3.18829074671297,3.18829074671297,426.560846560847,0.0,1.0
2008-08-18,3.6,3.6,3.6,3.6,0,3.3758372612255,3.3758372612255,3.3758372612255,3.3758372612255,0,0.0,1.0
2008-08-19,3.7,3.7,3.7,3.7,500,3.46961051848177,3.46961051848177,3.46961051848177,3.46961051848177,533.201058201058,0.0,1.0
2008-08-20,3.5,3.5,3.45,3.45,1400,3.28206400396924,3.28206400396924,3.23517737534111,3.23517737534111,1492.96296296296,0.0,1.0
2008-08-21,3.45,3.45,3.45,3.45,500,3.23517737534111,3.23517737534111,3.23517737534111,3.23517737534111,533.201058201058,0.0,1.0
2008-08-22,3.45,3.45,3.45,3.45,0,3.23517737534111,3.23517737534111,3.23517737534111,3.23517737534111,0,0.0,1.0
2008-08-25,3.65,3.65,3.65,3.65,1500,3.42272388985363,3.42272388985363,3.42272388985363,3.42272388985363,1599.60317460318,0.0,1.0
2008-08-26,3.65,3.65,3.65,3.65,0,3.42272388985363,3.42272388985363,3.42272388985363,3.42272388985363,0,0.0,1.0
2008-08-27,3.85,3.85,3.85,3.85,1500,3.61027040436616,3.61027040436616,3.61027040436616,3.61027040436616,1599.60317460318,0.0,1.0
2008-08-28,3.6,3.9,3.6,3.6,1400,3.3758372612255,3.65715703299429,3.3758372612255,3.3758372612255,1492.96296296296,0.0,1.0
2008-08-29,3.6,3.6,3.6,3.6,100,3.3758372612255,3.3758372612255,3.3758372612255,3.3758372612255,106.640211640212,0.0,1.0
2008-09-02,3.6,3.6,3.6,3.6,0,3.3758372612255,3.3758372612255,3.3758372612255,3.3758372612255,0,0.0,1.0
2008-09-03,3.6,3.6,3.6,3.6,0,3.3758372612255,3.3758372612255,3.3758372612255,3.3758372612255,0,0.0,1.0
2008-09-04,3.9,3.9,3.9,3.9,700,3.65715703299429,3.65715703299429,3.65715703299429,3.65715703299429,746.481481481482,0.0,1.0
2008-09-05,3.5,3.75,3.0,3.75,22000,3.28206400396924,3.5164971471099,2.81319771768792,3.5164971471099,23460.8465608465,0.0,1.0
2008-09-08,3.8,3.99,3.75,3.9,8800,3.56338377573803,3.74155296452493,3.5164971471099,3.65715703299429,9384.33862433862,0.0,1.0
2008-09-09,3.75,3.8,3.75,3.8,5000,3.5164971471099,3.56338377573803,3.5164971471099,3.56338377573803,5332.01058201058,0.0,1.0
2008-09-10,3.75,3.75,3.75,3.75,0,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,0,0.0,1.0
2008-09-11,3.55,3.65,3.55,3.65,4200,3.32895063259737,3.42272388985363,3.32895063259737,3.42272388985363,4478.88888888889,0.0,1.0
2008-09-12,3.5,3.5,3.5,3.5,2200,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,2346.08465608465,0.0,1.0
2008-09-15,3.45,3.45,3.45,3.45,1900,3.23517737534111,3.23517737534111,3.23517737534111,3.23517737534111,2026.16402116402,0.0,1.0
2008-09-16,3.0,3.3,3.0,3.06,1700,2.81319771768792,3.09451748945671,2.81319771768792,2.86946167204168,1812.8835978836,0.0,1.0
2008-09-17,3.05,3.05,3.0,3.0,2500,2.86008434631605,2.86008434631605,2.81319771768792,2.81319771768792,2666.00529100529,0.0,1.0
2008-09-18,2.65,3.0,1.75,3.0,13500,2.48499131729099,2.81319771768792,1.64103200198462,2.81319771768792,14396.4285714286,0.0,1.0
2008-09-19,3.05,3.1,3.0,3.1,3000,2.86008434631605,2.90697097494418,2.81319771768792,2.90697097494418,3199.20634920635,0.0,1.0
2008-09-22,2.8,3.0,2.8,3.0,6000,2.62565120317539,2.81319771768792,2.62565120317539,2.81319771768792,6398.4126984127,0.0,1.0
2008-09-23,2.8,2.8,2.8,2.8,5000,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,5332.01058201058,0.0,1.0
2008-09-24,2.85,3.0,2.8,2.8,35600,2.67253783180352,2.81319771768792,2.62565120317539,2.62565120317539,37963.9153439154,0.0,1.0
2008-09-25,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2008-09-26,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2008-09-29,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2008-09-30,3.75,3.75,2.5,2.55,3400,3.5164971471099,3.5164971471099,2.3443314314066,2.39121806003473,3625.76719576719,0.0,1.0
2008-10-01,3.75,3.75,3.75,3.75,0,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,0,0.0,1.0
2008-10-02,5.1,5.1,5.1,5.1,500,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,533.201058201058,0.0,1.0
2008-10-03,5.1,5.1,5.1,5.1,0,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,0,0.0,1.0
2008-10-06,4.1,4.1,4.1,4.1,500,3.84470354750682,3.84470354750682,3.84470354750682,3.84470354750682,533.201058201058,0.0,1.0
2008-10-07,2.9,2.9,1.78,2.11,13700,2.71942446043165,2.71942446043165,1.6691639791615,1.97861572810717,14609.708994709,0.0,1.0
2008-10-08,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2008-10-09,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2008-10-10,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2008-10-13,2.5,2.5,1.4,2.0,52400,2.3443314314066,2.3443314314066,1.3128256015877,1.87546514512528,55879.4708994709,0.0,1.0
2008-10-14,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2008-10-15,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2008-10-16,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2008-10-17,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2008-10-20,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2008-10-21,1.9,1.9,1.9,1.9,500,1.78169188786901,1.78169188786901,1.78169188786901,1.78169188786901,533.20105820106,0.0,1.0
2008-10-22,1.5,1.8,1.5,1.8,2700,1.40659885884396,1.68791863061275,1.40659885884396,1.68791863061275,2879.28571428571,0.0,1.0
2008-10-23,1.2,1.4,0.82,1.4,9700,1.12527908707517,1.3128256015877,0.768940709501364,1.3128256015877,10344.1005291005,0.0,1.0
2008-10-24,1.15,1.15,0.82,1.01,5500,1.07839245844704,1.07839245844704,0.768940709501364,0.947109898288266,5865.21164021162,0.0,1.0
2008-10-27,1.2,1.2,1.2,1.2,2300,1.12527908707517,1.12527908707517,1.12527908707517,1.12527908707517,2452.72486772486,0.0,1.0
2008-10-28,1.2,1.2,1.2,1.2,0,1.12527908707517,1.12527908707517,1.12527908707517,1.12527908707517,0,0.0,1.0
2008-10-29,1.2,1.2,1.2,1.2,0,1.12527908707517,1.12527908707517,1.12527908707517,1.12527908707517,0,0.0,1.0
2008-10-30,1.8,1.85,1.8,1.85,11500,1.68791863061275,1.73480525924088,1.68791863061275,1.73480525924088,12263.6243386243,0.0,1.0
2008-10-31,1.8,1.8,1.8,1.8,500,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,533.201058201059,0.0,1.0
2008-11-03,1.8,1.8,1.8,1.8,0,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,0,0.0,1.0
2008-11-04,1.8,1.8,1.8,1.8,0,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,0,0.0,1.0
2008-11-05,1.8,1.8,1.8,1.8,0,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,0,0.0,1.0
2008-11-06,1.8,1.8,1.8,1.8,0,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,0,0.0,1.0
2008-11-07,1.8,1.8,1.8,1.8,0,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,0,0.0,1.0
2008-11-10,1.8,1.8,1.8,1.8,0,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,0,0.0,1.0
2008-11-11,1.8,1.8,1.8,1.8,0,1.68791863061275,1.68791863061275,1.68791863061275,1.68791863061275,0,0.0,1.0
2008-11-12,1.4,1.4,1.4,1.4,1000,1.3128256015877,1.3128256015877,1.3128256015877,1.3128256015877,1066.40211640211,0.0,1.0
2008-11-13,1.2,1.2,1.2,1.2,500,1.12527908707517,1.12527908707517,1.12527908707517,1.12527908707517,533.201058201057,0.0,1.0
2008-11-14,1.35,1.35,1.35,1.35,400,1.26593897295956,1.26593897295956,1.26593897295956,1.26593897295956,426.560846560848,0.0,1.0
2008-11-17,1.05,1.15,1.05,1.15,4000,0.984619201190772,1.07839245844704,0.984619201190772,1.07839245844704,4265.60846560846,0.0,1.0
2008-11-18,1.05,1.05,1.05,1.05,0,0.984619201190772,0.984619201190772,0.984619201190772,0.984619201190772,0,0.0,1.0
2008-11-19,0.91,1.05,0.91,1.05,7400,0.853336641032002,0.984619201190772,0.853336641032002,0.984619201190772,7891.37566137566,0.0,1.0
2008-11-20,0.82,0.85,0.82,0.85,10500,0.768940709501364,0.797072686678243,0.768940709501364,0.797072686678243,11197.2222222222,0.0,1.0
2008-11-21,0.82,0.82,0.82,0.82,0,0.768940709501364,0.768940709501364,0.768940709501364,0.768940709501364,0,0.0,1.0
2008-11-24,1.05,1.05,1.05,1.05,2200,0.984619201190772,0.984619201190772,0.984619201190772,0.984619201190772,2346.08465608466,0.0,1.0
2008-11-25,1.05,1.05,1.05,1.05,0,0.984619201190772,0.984619201190772,0.984619201190772,0.984619201190772,0,0.0,1.0
2008-11-26,1.05,1.05,1.05,1.05,0,0.984619201190772,0.984619201190772,0.984619201190772,0.984619201190772,0,0.0,1.0
2008-11-28,1.05,1.05,1.05,1.05,0,0.984619201190772,0.984619201190772,0.984619201190772,0.984619201190772,0,0.0,1.0
2008-12-01,1.0,1.0,1.0,1.0,400,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,426.560846560846,0.0,1.0
2008-12-02,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2008-12-03,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2008-12-04,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2008-12-05,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2008-12-08,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2008-12-09,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2008-12-10,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2008-12-11,0.8,1.1,0.8,1.01,26500,0.750186058050112,1.0315058298189,0.750186058050112,0.947109898288266,28259.6560846561,0.0,1.0
2008-12-12,0.8,0.8,0.8,0.8,100,0.750186058050112,0.750186058050112,0.750186058050112,0.750186058050112,106.640211640212,0.0,1.0
2008-12-15,0.8,0.8,0.8,0.8,0,0.750186058050112,0.750186058050112,0.750186058050112,0.750186058050112,0,0.0,1.0
2008-12-16,0.8,0.8,0.8,0.8,0,0.750186058050112,0.750186058050112,0.750186058050112,0.750186058050112,0,0.0,1.0
2008-12-17,0.8,0.8,0.8,0.8,0,0.750186058050112,0.750186058050112,0.750186058050112,0.750186058050112,0,0.0,1.0
2008-12-18,0.8,0.8,0.8,0.8,0,0.750186058050112,0.750186058050112,0.750186058050112,0.750186058050112,0,0.0,1.0
2008-12-19,0.8,0.8,0.8,0.8,0,0.750186058050112,0.750186058050112,0.750186058050112,0.750186058050112,0,0.0,1.0
2008-12-22,0.8,0.8,0.8,0.8,0,0.750186058050112,0.750186058050112,0.750186058050112,0.750186058050112,0,0.0,1.0
2008-12-23,1.15,1.15,0.76,0.76,6000,1.07839245844704,1.07839245844704,0.712676755147606,0.712676755147606,6398.41269841267,0.0,1.0
2008-12-24,1.15,1.15,1.15,1.15,0,1.07839245844704,1.07839245844704,1.07839245844704,1.07839245844704,0,0.0,1.0
2008-12-26,1.15,1.15,1.15,1.15,0,1.07839245844704,1.07839245844704,1.07839245844704,1.07839245844704,0,0.0,1.0
2008-12-29,1.4,1.4,1.01,1.4,914100,1.3128256015877,1.3128256015877,0.947109898288266,1.3128256015877,974798.174603171,0.0,1.0
2008-12-30,1.65,1.65,1.05,1.05,300,1.54725874472836,1.54725874472836,0.984619201190772,0.984619201190772,319.920634920634,0.0,1.0
2008-12-31,1.15,1.25,0.95,1.05,5200,1.07839245844704,1.1721657157033,0.890845943934507,0.984619201190772,5545.29100529098,0.0,1.0
2009-01-02,1.15,1.15,1.15,1.15,0,1.07839245844704,1.07839245844704,1.07839245844704,1.07839245844704,0,0.0,1.0
2009-01-05,0.95,0.95,0.95,0.95,300,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,319.920634920635,0.0,1.0
2009-01-06,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2009-01-07,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2009-01-08,0.95,0.95,0.95,0.95,2200,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,2346.08465608466,0.0,1.0
2009-01-09,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2009-01-12,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2009-01-13,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2009-01-14,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2009-01-15,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2009-01-16,0.95,0.95,0.95,0.95,0,0.890845943934507,0.890845943934507,0.890845943934507,0.890845943934507,0,0.0,1.0
2009-01-20,0.9,0.9,0.9,0.9,500,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,533.201058201058,0.0,1.0
2009-01-21,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-01-22,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-01-23,1.0,1.0,1.0,1.0,2000,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,2132.80423280423,0.0,1.0
2009-01-26,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2009-01-27,1.0,1.0,1.0,1.0,200,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,213.280423280423,0.0,1.0
2009-01-28,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2009-01-29,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2009-01-30,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2009-02-02,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2009-02-03,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2009-02-04,1.0,1.0,1.0,1.0,0,0.93773257256264,0.93773257256264,0.93773257256264,0.93773257256264,0,0.0,1.0
2009-02-05,0.83,0.86,0.83,0.86,2500,0.778318035226991,0.80645001240387,0.778318035226991,0.80645001240387,2666.00529100529,0.0,1.0
2009-02-06,1.19,1.19,1.19,1.19,1000,1.11590176134954,1.11590176134954,1.11590176134954,1.11590176134954,1066.40211640212,0.0,1.0
2009-02-09,1.19,1.19,1.19,1.19,200,1.11590176134954,1.11590176134954,1.11590176134954,1.11590176134954,213.280423280424,0.0,1.0
2009-02-10,1.19,1.19,1.19,1.19,0,1.11590176134954,1.11590176134954,1.11590176134954,1.11590176134954,0,0.0,1.0
2009-02-11,1.19,1.19,1.19,1.19,0,1.11590176134954,1.11590176134954,1.11590176134954,1.11590176134954,0,0.0,1.0
2009-02-12,1.19,1.19,1.19,1.19,0,1.11590176134954,1.11590176134954,1.11590176134954,1.11590176134954,0,0.0,1.0
2009-02-13,1.19,1.19,1.19,1.19,0,1.11590176134954,1.11590176134954,1.11590176134954,1.11590176134954,0,0.0,1.0
2009-02-17,1.19,1.19,1.19,1.19,0,1.11590176134954,1.11590176134954,1.11590176134954,1.11590176134954,0,0.0,1.0
2009-02-18,1.19,1.19,1.19,1.19,0,1.11590176134954,1.11590176134954,1.11590176134954,1.11590176134954,0,0.0,1.0
2009-02-19,1.19,1.19,1.19,1.19,0,1.11590176134954,1.11590176134954,1.11590176134954,1.11590176134954,0,0.0,1.0
2009-02-20,1.19,1.19,1.19,1.19,0,1.11590176134954,1.11590176134954,1.11590176134954,1.11590176134954,0,0.0,1.0
2009-02-23,0.56,0.56,0.56,0.56,400,0.525130240635078,0.525130240635078,0.525130240635078,0.525130240635078,426.560846560847,0.0,1.0
2009-02-24,0.56,0.56,0.56,0.56,0,0.525130240635078,0.525130240635078,0.525130240635078,0.525130240635078,0,0.0,1.0
2009-02-25,0.56,0.56,0.56,0.56,0,0.525130240635078,0.525130240635078,0.525130240635078,0.525130240635078,0,0.0,1.0
2009-02-26,0.56,0.56,0.56,0.56,0,0.525130240635078,0.525130240635078,0.525130240635078,0.525130240635078,0,0.0,1.0
2009-02-27,1.1,1.1,1.1,1.1,500,1.0315058298189,1.0315058298189,1.0315058298189,1.0315058298189,533.20105820106,0.0,1.0
2009-03-02,0.56,1.0,0.56,1.0,2200,0.525130240635078,0.93773257256264,0.525130240635078,0.93773257256264,2346.08465608466,0.0,1.0
2009-03-03,0.56,0.56,0.56,0.56,0,0.525130240635078,0.525130240635078,0.525130240635078,0.525130240635078,0,0.0,1.0
2009-03-04,0.56,0.56,0.56,0.56,0,0.525130240635078,0.525130240635078,0.525130240635078,0.525130240635078,0,0.0,1.0
2009-03-05,0.85,0.85,0.85,0.85,5500,0.797072686678243,0.797072686678243,0.797072686678243,0.797072686678243,5865.21164021164,0.0,1.0
2009-03-06,0.85,0.85,0.85,0.85,0,0.797072686678243,0.797072686678243,0.797072686678243,0.797072686678243,0,0.0,1.0
2009-03-09,1.24,1.24,0.8,0.8,3500,1.16278838997767,1.16278838997767,0.750186058050112,0.750186058050112,3732.40740740742,0.0,1.0
2009-03-10,0.6,0.6,0.6,0.6,2100,0.562639543537584,0.562639543537584,0.562639543537584,0.562639543537584,2239.44444444444,0.0,1.0
2009-03-11,0.6,0.6,0.6,0.6,0,0.562639543537584,0.562639543537584,0.562639543537584,0.562639543537584,0,0.0,1.0
2009-03-12,0.6,0.6,0.6,0.6,0,0.562639543537584,0.562639543537584,0.562639543537584,0.562639543537584,0,0.0,1.0
2009-03-13,0.6,0.6,0.6,0.6,0,0.562639543537584,0.562639543537584,0.562639543537584,0.562639543537584,0,0.0,1.0
2009-03-16,0.6,0.6,0.6,0.6,0,0.562639543537584,0.562639543537584,0.562639543537584,0.562639543537584,0,0.0,1.0
2009-03-17,0.6,0.6,0.6,0.6,0,0.562639543537584,0.562639543537584,0.562639543537584,0.562639543537584,0,0.0,1.0
2009-03-18,0.6,0.6,0.6,0.6,0,0.562639543537584,0.562639543537584,0.562639543537584,0.562639543537584,0,0.0,1.0
2009-03-19,0.6,0.6,0.6,0.6,0,0.562639543537584,0.562639543537584,0.562639543537584,0.562639543537584,0,0.0,1.0
2009-03-20,0.6,0.6,0.6,0.6,0,0.562639543537584,0.562639543537584,0.562639543537584,0.562639543537584,0,0.0,1.0
2009-03-23,0.5,0.5,0.5,0.5,300,0.46886628628132,0.46886628628132,0.46886628628132,0.46886628628132,319.920634920635,0.0,1.0
2009-03-24,0.85,0.85,0.85,0.85,1300,0.797072686678243,0.797072686678243,0.797072686678243,0.797072686678243,1386.32275132275,0.0,1.0
2009-03-25,0.65,0.8,0.65,0.8,1700,0.609526172165716,0.750186058050112,0.609526172165716,0.750186058050112,1812.8835978836,0.0,1.0
2009-03-26,0.65,0.65,0.65,0.65,0,0.609526172165716,0.609526172165716,0.609526172165716,0.609526172165716,0,0.0,1.0
2009-03-27,1.24,1.24,0.8,0.8,5600,1.16278838997767,1.16278838997767,0.750186058050112,0.750186058050112,5971.85185185187,0.0,1.0
2009-03-30,1.5,1.5,1.24,1.24,10600,1.40659885884396,1.40659885884396,1.16278838997767,1.16278838997767,11303.8624338624,0.0,1.0
2009-03-31,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-04-01,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-04-02,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-04-03,1.24,1.35,1.24,1.35,2000,1.16278838997767,1.26593897295956,1.16278838997767,1.26593897295956,2132.80423280424,0.0,1.0
2009-04-06,1.24,1.24,1.24,1.24,0,1.16278838997767,1.16278838997767,1.16278838997767,1.16278838997767,0,0.0,1.0
2009-04-07,1.24,1.24,1.24,1.24,0,1.16278838997767,1.16278838997767,1.16278838997767,1.16278838997767,0,0.0,1.0
2009-04-08,1.2,1.5,1.2,1.5,200,1.12527908707517,1.40659885884396,1.12527908707517,1.40659885884396,213.280423280423,0.0,1.0
2009-04-09,1.2,1.2,1.2,1.2,0,1.12527908707517,1.12527908707517,1.12527908707517,1.12527908707517,0,0.0,1.0
2009-04-13,0.9,1.01,0.9,1.01,6500,0.843959315306376,0.947109898288266,0.843959315306376,0.947109898288266,6931.61375661375,0.0,1.0
2009-04-14,0.9,0.9,0.9,0.9,2700,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,2879.28571428571,0.0,1.0
2009-04-15,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-04-16,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-04-17,1.1,1.1,1.1,1.1,600,1.0315058298189,1.0315058298189,1.0315058298189,1.0315058298189,639.841269841272,0.0,1.0
2009-04-20,1.1,1.1,1.1,1.1,0,1.0315058298189,1.0315058298189,1.0315058298189,1.0315058298189,0,0.0,1.0
2009-04-21,1.1,1.1,1.1,1.1,0,1.0315058298189,1.0315058298189,1.0315058298189,1.0315058298189,0,0.0,1.0
2009-04-22,1.1,1.1,1.1,1.1,0,1.0315058298189,1.0315058298189,1.0315058298189,1.0315058298189,0,0.0,1.0
2009-04-23,1.1,1.1,1.1,1.1,0,1.0315058298189,1.0315058298189,1.0315058298189,1.0315058298189,0,0.0,1.0
2009-04-24,0.9,0.9,0.9,0.9,1000,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,1066.40211640212,0.0,1.0
2009-04-27,0.9,0.9,0.9,0.9,3900,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,4158.96825396825,0.0,1.0
2009-04-28,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-04-29,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-04-30,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-01,0.9,0.95,0.9,0.95,17000,0.843959315306376,0.890845943934507,0.843959315306376,0.890845943934507,18128.835978836,0.0,1.0
2009-05-04,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-05,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-06,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-07,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-08,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-11,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-12,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-13,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-14,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-15,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-18,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-19,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-20,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-21,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-22,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-26,0.9,0.9,0.9,0.9,0,0.843959315306376,0.843959315306376,0.843959315306376,0.843959315306376,0,0.0,1.0
2009-05-27,0.91,0.91,0.91,0.91,300,0.853336641032002,0.853336641032002,0.853336641032002,0.853336641032002,319.920634920635,0.0,1.0
2009-05-28,0.91,0.91,0.91,0.91,0,0.853336641032002,0.853336641032002,0.853336641032002,0.853336641032002,0,0.0,1.0
2009-05-29,0.91,0.91,0.91,0.91,0,0.853336641032002,0.853336641032002,0.853336641032002,0.853336641032002,0,0.0,1.0
2009-06-01,1.45,1.45,1.45,1.45,100,1.35971223021583,1.35971223021583,1.35971223021583,1.35971223021583,106.640211640211,0.0,1.0
2009-06-02,1.4,1.4,1.4,1.4,2300,1.3128256015877,1.3128256015877,1.3128256015877,1.3128256015877,2452.72486772486,0.0,1.0
2009-06-03,1.4,1.4,1.4,1.4,0,1.3128256015877,1.3128256015877,1.3128256015877,1.3128256015877,0,0.0,1.0
2009-06-04,1.85,1.85,1.4,1.4,1900,1.73480525924088,1.73480525924088,1.3128256015877,1.3128256015877,2026.16402116403,0.0,1.0
2009-06-05,1.85,1.85,1.85,1.85,0,1.73480525924088,1.73480525924088,1.73480525924088,1.73480525924088,0,0.0,1.0
2009-06-08,1.85,1.85,1.85,1.85,0,1.73480525924088,1.73480525924088,1.73480525924088,1.73480525924088,0,0.0,1.0
2009-06-09,1.87,1.87,1.87,1.87,100,1.75355991069214,1.75355991069214,1.75355991069214,1.75355991069214,106.640211640211,0.0,1.0
2009-06-10,1.87,1.87,1.87,1.87,0,1.75355991069214,1.75355991069214,1.75355991069214,1.75355991069214,0,0.0,1.0
2009-06-11,1.87,1.87,1.5,1.5,600,1.75355991069214,1.75355991069214,1.40659885884396,1.40659885884396,639.841269841268,0.0,1.0
2009-06-12,1.5,1.8,1.5,1.77,2000,1.40659885884396,1.68791863061275,1.40659885884396,1.65978665343587,2132.80423280423,0.0,1.0
2009-06-15,1.5,2.0,1.5,2.0,10400,1.40659885884396,1.87546514512528,1.40659885884396,1.87546514512528,11090.582010582,0.0,1.0
2009-06-16,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-06-17,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-06-18,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-06-19,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-06-22,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-06-23,1.25,1.25,1.25,1.25,1000,1.1721657157033,1.1721657157033,1.1721657157033,1.1721657157033,1066.40211640212,0.0,1.0
2009-06-24,1.25,1.25,1.25,1.25,0,1.1721657157033,1.1721657157033,1.1721657157033,1.1721657157033,0,0.0,1.0
2009-06-25,1.25,1.25,1.25,1.25,0,1.1721657157033,1.1721657157033,1.1721657157033,1.1721657157033,0,0.0,1.0
2009-06-26,1.25,1.25,1.25,1.25,0,1.1721657157033,1.1721657157033,1.1721657157033,1.1721657157033,0,0.0,1.0
2009-06-29,1.5,1.5,1.25,1.5,2100,1.40659885884396,1.40659885884396,1.1721657157033,1.40659885884396,2239.44444444444,0.0,1.0
2009-06-30,1.98,1.98,1.5,1.5,700,1.85671049367403,1.85671049367403,1.40659885884396,1.40659885884396,746.48148148148,0.0,1.0
2009-07-01,1.98,1.98,1.98,1.98,0,1.85671049367403,1.85671049367403,1.85671049367403,1.85671049367403,0,0.0,1.0
2009-07-02,1.5,1.5,1.5,1.5,1000,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,1066.40211640212,0.0,1.0
2009-07-06,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-07-07,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-07-08,1.5,1.5,1.25,1.25,3800,1.40659885884396,1.40659885884396,1.1721657157033,1.1721657157033,4052.32804232804,0.0,1.0
2009-07-09,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-07-10,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-07-13,1.5,1.5,1.5,1.5,0,1.40659885884396,1.40659885884396,1.40659885884396,1.40659885884396,0,0.0,1.0
2009-07-14,1.95,1.95,1.95,1.95,100,1.82857851649715,1.82857851649715,1.82857851649715,1.82857851649715,106.640211640211,0.0,1.0
2009-07-15,1.95,1.95,1.95,1.95,100,1.82857851649715,1.82857851649715,1.82857851649715,1.82857851649715,106.640211640211,0.0,1.0
2009-07-16,1.98,1.98,1.98,1.98,300,1.85671049367403,1.85671049367403,1.85671049367403,1.85671049367403,319.920634920634,0.0,1.0
2009-07-17,1.98,1.98,1.98,1.98,0,1.85671049367403,1.85671049367403,1.85671049367403,1.85671049367403,0,0.0,1.0
2009-07-20,1.98,1.98,1.98,1.98,400,1.85671049367403,1.85671049367403,1.85671049367403,1.85671049367403,426.560846560846,0.0,1.0
2009-07-21,1.98,1.98,1.98,1.98,0,1.85671049367403,1.85671049367403,1.85671049367403,1.85671049367403,0,0.0,1.0
2009-07-22,1.75,1.98,1.75,1.95,1400,1.64103200198462,1.85671049367403,1.64103200198462,1.82857851649715,1492.96296296296,0.0,1.0
2009-07-23,1.75,1.75,1.75,1.75,0,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,0,0.0,1.0
2009-07-24,1.45,1.45,1.45,1.45,700,1.35971223021583,1.35971223021583,1.35971223021583,1.35971223021583,746.48148148148,0.0,1.0
2009-07-27,1.45,1.45,1.45,1.45,2500,1.35971223021583,1.35971223021583,1.35971223021583,1.35971223021583,2666.00529100529,0.0,1.0
2009-07-28,1.45,1.45,1.45,1.45,400,1.35971223021583,1.35971223021583,1.35971223021583,1.35971223021583,426.560846560846,0.0,1.0
2009-07-29,1.85,1.85,1.75,1.85,1000,1.73480525924088,1.73480525924088,1.64103200198462,1.73480525924088,1066.40211640212,0.0,1.0
2009-07-30,1.85,1.85,1.85,1.85,0,1.73480525924088,1.73480525924088,1.73480525924088,1.73480525924088,0,0.0,1.0
2009-07-31,1.75,1.75,1.75,1.75,100,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,106.640211640212,0.0,1.0
2009-08-03,1.75,1.75,1.75,1.75,6400,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,6824.97354497354,0.0,1.0
2009-08-04,1.75,1.75,1.75,1.75,500,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,533.201058201058,0.0,1.0
2009-08-05,1.98,1.98,1.3,1.3,500,1.85671049367403,1.85671049367403,1.21905234433143,1.21905234433143,533.201058201057,0.0,1.0
2009-08-06,1.98,1.98,1.98,1.98,0,1.85671049367403,1.85671049367403,1.85671049367403,1.85671049367403,0,0.0,1.0
2009-08-07,1.98,1.98,1.98,1.98,0,1.85671049367403,1.85671049367403,1.85671049367403,1.85671049367403,0,0.0,1.0
2009-08-10,1.98,1.98,1.98,1.98,0,1.85671049367403,1.85671049367403,1.85671049367403,1.85671049367403,0,0.0,1.0
2009-08-11,1.75,1.75,1.75,1.75,4600,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,4905.44973544973,0.0,1.0
2009-08-12,1.75,1.75,1.75,1.75,400,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,426.560846560846,0.0,1.0
2009-08-13,1.75,1.8,1.75,1.8,46300,1.64103200198462,1.68791863061275,1.64103200198462,1.68791863061275,49374.417989418,0.0,1.0
2009-08-14,2.0,2.0,1.98,2.0,6000,1.87546514512528,1.87546514512528,1.85671049367403,1.87546514512528,6398.4126984127,0.0,1.0
2009-08-17,2.0,2.0,2.0,2.0,1200,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,1279.68253968254,0.0,1.0
2009-08-18,2.05,2.05,2.05,2.05,100,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,106.640211640212,0.0,1.0
2009-08-19,2.05,2.05,2.05,2.05,0,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,0,0.0,1.0
2009-08-20,2.05,2.05,2.05,2.05,0,1.92235177375341,1.92235177375341,1.92235177375341,1.92235177375341,0,0.0,1.0
2009-08-21,2.3,2.3,2.3,2.3,1000,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,1066.40211640212,0.0,1.0
2009-08-24,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2009-08-25,2.3,2.3,2.3,2.3,0,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,0,0.0,1.0
2009-08-26,2.3,2.3,2.3,2.3,100,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,106.640211640212,0.0,1.0
2009-08-27,2.3,2.3,2.3,2.3,600,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,639.84126984127,0.0,1.0
2009-08-28,2.5,2.5,2.3,2.3,200,2.3443314314066,2.3443314314066,2.15678491689407,2.15678491689407,213.280423280423,0.0,1.0
2009-08-31,2.5,2.98,2.49,2.5,8600,2.3443314314066,2.79444306623667,2.33495410568097,2.3443314314066,9171.0582010582,0.0,1.0
2009-09-01,2.5,2.5,2.5,2.5,500,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,533.201058201058,0.0,1.0
2009-09-02,2.9,2.9,2.9,2.9,100,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,106.640211640212,0.0,1.0
2009-09-03,2.9,2.9,2.9,2.9,500,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,533.201058201059,0.0,1.0
2009-09-04,2.0,2.0,2.0,2.0,500,1.87546514512528,1.87546514512528,1.87546514512528,1.87546514512528,533.201058201058,0.0,1.0
2009-09-08,1.5,2.5,1.5,2.5,400,1.40659885884396,2.3443314314066,1.40659885884396,2.3443314314066,426.560846560846,0.0,1.0
2009-09-09,2.65,2.65,1.5,1.5,600,2.48499131729099,2.48499131729099,1.40659885884396,1.40659885884396,639.841269841271,0.0,1.0
2009-09-10,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2009-09-11,2.9,2.9,2.25,2.9,400,2.71942446043165,2.71942446043165,2.10989828826594,2.71942446043165,426.560846560847,0.0,1.0
2009-09-14,2.5,2.5,1.6,1.8,1600,2.3443314314066,2.3443314314066,1.50037211610022,1.68791863061275,1706.24338624339,0.0,1.0
2009-09-15,2.9,2.9,2.0,2.0,800,2.71942446043165,2.71942446043165,1.87546514512528,1.87546514512528,853.121693121694,0.0,1.0
2009-09-16,2.5,2.9,2.5,2.9,600,2.3443314314066,2.71942446043165,2.3443314314066,2.71942446043165,639.841269841269,0.0,1.0
2009-09-17,2.1,2.1,2.1,2.1,1500,1.96923840238154,1.96923840238154,1.96923840238154,1.96923840238154,1599.60317460318,0.0,1.0
2009-09-18,2.5,2.5,2.5,2.5,100,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,106.640211640212,0.0,1.0
2009-09-21,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2009-09-22,2.75,2.75,2.75,2.75,300,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,319.920634920635,0.0,1.0
2009-09-23,2.75,2.9,2.5,2.9,5300,2.57876457454726,2.71942446043165,2.3443314314066,2.71942446043165,5651.93121693121,0.0,1.0
2009-09-24,2.75,2.75,2.75,2.75,0,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,0,0.0,1.0
2009-09-25,2.75,2.75,2.75,2.75,100,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,106.640211640212,0.0,1.0
2009-09-28,2.9,2.9,2.7,2.9,18400,2.71942446043165,2.71942446043165,2.53187794591913,2.71942446043165,19621.798941799,0.0,1.0
2009-09-29,2.9,2.9,2.65,2.75,60300,2.71942446043165,2.71942446043165,2.48499131729099,2.57876457454726,64304.0476190477,0.0,1.0
2009-09-30,2.75,2.9,2.75,2.9,4600,2.57876457454726,2.71942446043165,2.57876457454726,2.71942446043165,4905.44973544973,0.0,1.0
2009-10-01,2.75,2.8504,2.75,2.8504,3700,2.57876457454726,2.67291292483255,2.57876457454726,2.67291292483255,3945.68783068783,0.0,1.0
2009-10-02,2.75,2.75,2.75,2.75,2500,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,2666.00529100529,0.0,1.0
2009-10-05,2.75,2.98,2.75,2.98,300,2.57876457454726,2.79444306623667,2.57876457454726,2.79444306623667,319.920634920635,0.0,1.0
2009-10-06,2.98,2.98,2.98,2.98,100,2.79444306623667,2.79444306623667,2.79444306623667,2.79444306623667,106.640211640211,0.0,1.0
2009-10-07,2.98,2.98,2.98,2.98,0,2.79444306623667,2.79444306623667,2.79444306623667,2.79444306623667,0,0.0,1.0
2009-10-08,2.89,2.89,2.75,2.89,1800,2.71004713470603,2.71004713470603,2.57876457454726,2.71004713470603,1919.52380952381,0.0,1.0
2009-10-09,3.25,3.25,3.0,3.25,2800,3.04763086082858,3.04763086082858,2.81319771768792,3.04763086082858,2985.92592592592,0.0,1.0
2009-10-12,3.39,3.39,3.39,3.39,100,3.17891342098735,3.17891342098735,3.17891342098735,3.17891342098735,106.640211640212,0.0,1.0
2009-10-13,3.39,3.39,3.39,3.39,2000,3.17891342098735,3.17891342098735,3.17891342098735,3.17891342098735,2132.80423280423,0.0,1.0
2009-10-14,3.0,3.0,3.0,3.0,200,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,213.280423280423,0.0,1.0
2009-10-15,3.0,3.0,3.0,3.0,1100,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,1173.04232804233,0.0,1.0
2009-10-16,3.3,3.3,2.9,2.9,1400,3.09451748945671,3.09451748945671,2.71942446043165,2.71942446043165,1492.96296296296,0.0,1.0
2009-10-19,3.15,3.15,2.9,2.9,200,2.95385760357231,2.95385760357231,2.71942446043165,2.71942446043165,213.280423280424,0.0,1.0
2009-10-20,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2009-10-21,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2009-10-22,2.9,2.9,2.9,2.9,700,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,746.481481481483,0.0,1.0
2009-10-23,3.1,3.1,3.1,3.1,100,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,106.640211640212,0.0,1.0
2009-10-26,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2009-10-27,2.95,3.0,2.95,3.0,4100,2.76631108905979,2.81319771768792,2.76631108905979,2.81319771768792,4372.24867724867,0.0,1.0
2009-10-28,2.8,3.0,2.5,3.0,11800,2.62565120317539,2.81319771768792,2.3443314314066,2.81319771768792,12583.544973545,0.0,1.0
2009-10-29,3.0,3.0,2.8,2.8,300,2.81319771768792,2.81319771768792,2.62565120317539,2.62565120317539,319.920634920635,0.0,1.0
2009-10-30,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2009-11-02,2.8,2.8,2.8,2.8,200,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,213.280423280423,0.0,1.0
2009-11-03,3.0,3.0,3.0,3.0,10600,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,11303.8624338624,0.0,1.0
2009-11-04,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2009-11-05,3.0,3.0,2.85,2.85,200,2.81319771768792,2.81319771768792,2.67253783180352,2.67253783180352,213.280423280423,0.0,1.0
2009-11-06,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2009-11-09,3.0,3.0,2.9,3.0,800,2.81319771768792,2.81319771768792,2.71942446043165,2.81319771768792,853.121693121693,0.0,1.0
2009-11-10,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2009-11-11,2.9,3.0,2.85,3.0,2100,2.71942446043165,2.81319771768792,2.67253783180352,2.81319771768792,2239.44444444445,0.0,1.0
2009-11-12,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2009-11-13,3.0,3.0,3.0,3.0,400,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,426.560846560846,0.0,1.0
2009-11-16,3.0,3.0,2.7,2.7,900,2.81319771768792,2.81319771768792,2.53187794591913,2.53187794591913,959.761904761904,0.0,1.0
2009-11-17,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2009-11-18,2.75,2.75,2.2,2.65,13500,2.57876457454726,2.57876457454726,2.06301165963781,2.48499131729099,14396.4285714286,0.0,1.0
2009-11-19,2.95,2.95,2.75,2.75,600,2.76631108905979,2.76631108905979,2.57876457454726,2.57876457454726,639.841269841269,0.0,1.0
2009-11-20,2.95,2.95,2.95,2.95,0,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,0,0.0,1.0
2009-11-23,2.75,2.95,2.55,2.95,1000,2.57876457454726,2.76631108905979,2.39121806003473,2.76631108905979,1066.40211640212,0.0,1.0
2009-11-24,2.75,3.0,2.75,2.95,2300,2.57876457454726,2.81319771768792,2.57876457454726,2.76631108905979,2452.72486772487,0.0,1.0
2009-11-25,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2009-11-27,2.9,2.9,2.9,2.9,100,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,106.640211640212,0.0,1.0
2009-11-30,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2009-12-01,2.95,2.95,2.95,2.95,100,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,106.640211640212,0.0,1.0
2009-12-02,2.95,2.95,2.95,2.95,0,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,0,0.0,1.0
2009-12-03,2.95,2.95,2.95,2.95,0,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,0,0.0,1.0
2009-12-04,2.95,2.95,2.95,2.95,0,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,0,0.0,1.0
2009-12-07,2.75,2.75,2.75,2.75,200,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,213.280423280423,0.0,1.0
2009-12-08,2.75,2.75,2.75,2.75,100,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,106.640211640212,0.0,1.0
2009-12-09,2.75,2.75,2.75,2.75,300,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,319.920634920635,0.0,1.0
2009-12-10,2.75,2.75,2.75,2.75,0,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,0,0.0,1.0
2009-12-11,2.75,2.75,2.75,2.75,0,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,0,0.0,1.0
2009-12-14,2.4,2.75,2.4,2.6,4400,2.25055817415033,2.57876457454726,2.25055817415033,2.43810468866286,4692.16931216932,0.0,1.0
2009-12-15,2.4,2.4,2.4,2.4,800,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,853.121693121695,0.0,1.0
2009-12-16,2.4,2.4,2.4,2.4,0,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,0,0.0,1.0
2009-12-17,2.45,2.45,2.15,2.45,4400,2.29744480277847,2.29744480277847,2.01612503100967,2.29744480277847,4692.16931216931,0.0,1.0
2009-12-18,2.15,2.15,2.15,2.15,5300,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,5651.93121693123,0.0,1.0
2009-12-21,2.45,2.45,2.45,2.45,100,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,106.640211640212,0.0,1.0
2009-12-22,2.45,2.45,2.45,2.45,0,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,0,0.0,1.0
2009-12-23,2.4,2.4,2.4,2.4,1000,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,1066.40211640212,0.0,1.0
2009-12-24,2.4,2.4,2.4,2.4,0,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,0,0.0,1.0
2009-12-28,2.4,2.4,2.4,2.4,0,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,0,0.0,1.0
2009-12-29,2.6,2.6,2.6,2.6,400,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,426.560846560847,0.0,1.0
2009-12-30,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2009-12-31,2.45,2.6,2.45,2.6,2300,2.29744480277847,2.43810468866286,2.29744480277847,2.43810468866286,2452.72486772486,0.0,1.0
2010-01-04,2.45,2.45,2.45,2.45,0,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,0,0.0,1.0
2010-01-05,2.25,2.25,2.25,2.25,200,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,213.280423280423,0.0,1.0
2010-01-06,2.25,2.25,2.25,2.25,0,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,0,0.0,1.0
2010-01-07,2.7,2.7,2.7,2.7,300,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,319.920634920635,0.0,1.0
2010-01-08,2.7,2.7,2.7,2.7,0,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,0,0.0,1.0
2010-01-11,2.6,2.6,2.2,2.2,7600,2.43810468866286,2.43810468866286,2.06301165963781,2.06301165963781,8104.65608465609,0.0,1.0
2010-01-12,2.6,2.6,2.2,2.2,3200,2.43810468866286,2.43810468866286,2.06301165963781,2.06301165963781,3412.48677248678,0.0,1.0
2010-01-13,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2010-01-14,2.6,2.6,2.2,2.2,800,2.43810468866286,2.43810468866286,2.06301165963781,2.06301165963781,853.121693121694,0.0,1.0
2010-01-15,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2010-01-19,2.75,2.75,2.68,2.68,2100,2.57876457454726,2.57876457454726,2.51312329446787,2.51312329446787,2239.44444444444,0.0,1.0
2010-01-20,2.99,2.99,2.55,2.75,3800,2.80382039196229,2.80382039196229,2.39121806003473,2.57876457454726,4052.32804232805,0.0,1.0
2010-01-21,2.99,2.99,2.99,2.99,0,2.80382039196229,2.80382039196229,2.80382039196229,2.80382039196229,0,0.0,1.0
2010-01-22,2.85,2.85,2.85,2.85,1600,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,1706.24338624339,0.0,1.0
2010-01-25,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2010-01-26,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2010-01-27,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2010-01-28,2.85,2.85,2.8,2.8,600,2.67253783180352,2.67253783180352,2.62565120317539,2.62565120317539,639.841269841271,0.0,1.0
2010-01-29,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2010-02-01,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2010-02-02,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2010-02-03,2.5,2.85,2.5,2.85,700,2.3443314314066,2.67253783180352,2.3443314314066,2.67253783180352,746.481481481481,0.0,1.0
2010-02-04,2.5,2.5,2.5,2.5,100,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,106.640211640212,0.0,1.0
2010-02-05,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2010-02-08,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2010-02-09,2.75,2.75,2.75,2.75,1900,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,2026.16402116402,0.0,1.0
2010-02-10,2.75,2.75,2.75,2.75,0,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,0,0.0,1.0
2010-02-11,2.55,2.55,2.55,2.55,500,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,533.201058201058,0.0,1.0
2010-02-12,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2010-02-16,2.55,2.55,2.55,2.55,2000,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,2132.80423280423,0.0,1.0
2010-02-17,2.85,2.85,2.85,2.85,100,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,106.640211640212,0.0,1.0
2010-02-18,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2010-02-19,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2010-02-22,2.65,2.82,2.65,2.82,2000,2.48499131729099,2.64440585462664,2.48499131729099,2.64440585462664,2132.80423280424,0.0,1.0
2010-02-23,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2010-02-24,2.55,2.55,2.55,2.55,600,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,639.84126984127,0.0,1.0
2010-02-25,2.82,2.82,2.82,2.82,100,2.64440585462664,2.64440585462664,2.64440585462664,2.64440585462664,106.640211640212,0.0,1.0
2010-02-26,2.8,2.8,2.8,2.8,300,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,319.920634920635,0.0,1.0
2010-03-01,2.65,2.65,2.55,2.55,600,2.48499131729099,2.48499131729099,2.39121806003473,2.39121806003473,639.841269841271,0.0,1.0
2010-03-02,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2010-03-03,2.82,2.82,2.82,2.82,100,2.64440585462664,2.64440585462664,2.64440585462664,2.64440585462664,106.640211640212,0.0,1.0
2010-03-04,2.82,2.82,2.82,2.82,0,2.64440585462664,2.64440585462664,2.64440585462664,2.64440585462664,0,0.0,1.0
2010-03-05,2.55,2.55,2.55,2.55,500,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,533.201058201058,0.0,1.0
2010-03-08,2.6,2.6,2.6,2.6,200,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,213.280423280424,0.0,1.0
2010-03-09,2.75,2.8,2.75,2.8,4800,2.57876457454726,2.62565120317539,2.57876457454726,2.62565120317539,5118.73015873016,0.0,1.0
2010-03-10,2.75,2.75,2.75,2.75,0,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,0,0.0,1.0
2010-03-11,2.75,2.75,2.75,2.75,0,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,0,0.0,1.0
2010-03-12,2.7,2.7,2.7,2.7,200,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,213.280423280423,0.0,1.0
2010-03-15,2.7,2.7,2.7,2.7,100,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,106.640211640212,0.0,1.0
2010-03-16,2.7,2.7,2.7,2.7,0,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,0,0.0,1.0
2010-03-17,2.6,2.6,2.6,2.6,1500,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,1599.60317460318,0.0,1.0
2010-03-18,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2010-03-19,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2010-03-22,3.0,3.0,2.6,2.6,5100,2.81319771768792,2.81319771768792,2.43810468866286,2.43810468866286,5438.65079365079,0.0,1.0
2010-03-23,2.9,2.9,2.9,2.9,200,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,213.280423280424,0.0,1.0
2010-03-24,2.75,3.0,2.75,3.0,800,2.57876457454726,2.81319771768792,2.57876457454726,2.81319771768792,853.121693121693,0.0,1.0
2010-03-25,2.75,2.75,2.75,2.75,0,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,0,0.0,1.0
2010-03-26,2.75,2.75,2.75,2.75,400,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,426.560846560846,0.0,1.0
2010-03-29,3.0,3.0,3.0,3.0,500,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,533.201058201058,0.0,1.0
2010-03-30,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2010-03-31,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2010-04-01,2.65,2.95,2.65,2.95,5700,2.48499131729099,2.76631108905979,2.48499131729099,2.76631108905979,6078.49206349208,0.0,1.0
2010-04-05,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2010-04-06,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2010-04-07,2.95,2.95,2.95,2.95,100,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,106.640211640212,0.0,1.0
2010-04-08,2.8,2.8,2.8,2.8,1000,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,1066.40211640212,0.0,1.0
2010-04-09,2.9,2.9,2.9,2.9,1900,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,2026.16402116402,0.0,1.0
2010-04-12,3.0,3.0,2.55,2.55,4100,2.81319771768792,2.81319771768792,2.39121806003473,2.39121806003473,4372.24867724868,0.0,1.0
2010-04-13,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2010-04-14,2.8,2.8,2.8,2.8,2600,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,2772.6455026455,0.0,1.0
2010-04-15,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2010-04-16,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2010-04-19,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2010-04-20,2.8,2.8,2.8,2.8,100,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,106.640211640212,0.0,1.0
2010-04-21,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2010-04-22,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2010-04-23,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2010-04-26,2.8,2.8,2.7,2.7,2000,2.62565120317539,2.62565120317539,2.53187794591913,2.53187794591913,2132.80423280423,0.0,1.0
2010-04-27,3.0,3.0,3.0,3.0,200,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,213.280423280423,0.0,1.0
2010-04-28,2.8,2.8,2.8,2.8,700,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,746.481481481482,0.0,1.0
2010-04-29,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2010-04-30,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2010-05-03,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2010-05-04,2.85,2.85,2.85,2.85,4500,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,4798.80952380953,0.0,1.0
2010-05-05,2.75,2.8,2.75,2.8,1500,2.57876457454726,2.62565120317539,2.57876457454726,2.62565120317539,1599.60317460317,0.0,1.0
2010-05-06,2.95,2.95,2.7,2.7,1100,2.76631108905979,2.76631108905979,2.53187794591913,2.53187794591913,1173.04232804233,0.0,1.0
2010-05-07,2.99,2.99,2.99,2.99,500,2.80382039196229,2.80382039196229,2.80382039196229,2.80382039196229,533.201058201059,0.0,1.0
2010-05-10,2.8,2.8,2.8,2.8,500,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,533.201058201058,0.0,1.0
2010-05-11,2.8,2.8,2.8,2.8,0,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,0,0.0,1.0
2010-05-12,2.75,2.81,2.6,2.81,9700,2.57876457454726,2.63502852890102,2.43810468866286,2.63502852890102,10344.1005291005,0.0,1.0
2010-05-13,2.6,2.6,2.6,2.6,500,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,533.201058201059,0.0,1.0
2010-05-14,2.59,2.59,2.59,2.59,400,2.42872736293724,2.42872736293724,2.42872736293724,2.42872736293724,426.560846560846,0.0,1.0
2010-05-17,2.62,3.0,2.61,2.61,52900,2.45685934011412,2.81319771768792,2.44748201438849,2.44748201438849,56412.6719576719,0.0,1.0
2010-05-18,2.6,2.62,2.5,2.62,15800,2.43810468866286,2.45685934011412,2.3443314314066,2.45685934011412,16849.1534391535,0.0,1.0
2010-05-19,2.55,2.65,2.5,2.59,22300,2.39121806003473,2.48499131729099,2.3443314314066,2.42872736293724,23780.7671957672,0.0,1.0
2010-05-20,2.5,2.5,2.5,2.5,1500,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,1599.60317460317,0.0,1.0
2010-05-21,2.6,2.6,2.46,2.59,4000,2.43810468866286,2.43810468866286,2.30682212850409,2.42872736293724,4265.60846560847,0.0,1.0
2010-05-24,2.6,2.6,2.6,2.6,700,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,746.481481481482,0.0,1.0
2010-05-25,2.6,2.6,2.59,2.59,5400,2.43810468866286,2.43810468866286,2.42872736293724,2.42872736293724,5758.57142857143,0.0,1.0
2010-05-26,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2010-05-27,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2010-05-28,2.6,2.6,2.6,2.6,100,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,106.640211640212,0.0,1.0
2010-06-01,2.6,2.6,2.6,2.6,700,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,746.481481481482,0.0,1.0
2010-06-02,2.6,2.6,2.6,2.6,0,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,0,0.0,1.0
2010-06-03,2.64,2.64,2.64,2.64,500,2.47561399156537,2.47561399156537,2.47561399156537,2.47561399156537,533.201058201058,0.0,1.0
2010-06-04,2.68,2.68,2.64,2.64,500,2.51312329446787,2.51312329446787,2.47561399156537,2.47561399156537,533.201058201059,0.0,1.0
2010-06-07,2.62,2.62,2.62,2.62,500,2.45685934011412,2.45685934011412,2.45685934011412,2.45685934011412,533.201058201057,0.0,1.0
2010-06-08,2.62,2.62,2.62,2.62,0,2.45685934011412,2.45685934011412,2.45685934011412,2.45685934011412,0,0.0,1.0
2010-06-09,2.62,2.62,2.62,2.62,4500,2.45685934011412,2.45685934011412,2.45685934011412,2.45685934011412,4798.80952380951,0.0,1.0
2010-06-10,2.62,2.62,2.62,2.62,500,2.45685934011412,2.45685934011412,2.45685934011412,2.45685934011412,533.201058201057,0.0,1.0
2010-06-11,2.62,2.62,2.62,2.62,0,2.45685934011412,2.45685934011412,2.45685934011412,2.45685934011412,0,0.0,1.0
2010-06-14,2.62,2.62,2.62,2.62,0,2.45685934011412,2.45685934011412,2.45685934011412,2.45685934011412,0,0.0,1.0
2010-06-15,2.65,2.65,2.65,2.65,4500,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,4798.80952380953,0.0,1.0
2010-06-16,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2010-06-17,2.65,2.65,2.65,2.65,0,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,0,0.0,1.0
2010-06-18,2.62,2.62,2.62,2.62,2700,2.45685934011412,2.45685934011412,2.45685934011412,2.45685934011412,2879.28571428571,0.0,1.0
2010-06-21,2.5,2.7,2.5,2.7,3000,2.3443314314066,2.53187794591913,2.3443314314066,2.53187794591913,3199.20634920635,0.0,1.0
2010-06-22,2.5,2.5,2.5,2.5,400,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,426.560846560846,0.0,1.0
2010-06-23,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2010-06-24,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2010-06-25,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2010-06-28,3.35,3.4,3.0,3.0,52100,3.14140411808484,3.18829074671297,2.81319771768792,2.81319771768792,55559.5502645503,0.0,1.0
2010-06-29,3.25,3.4,3.2,3.4,10600,3.04763086082858,3.18829074671297,3.00074423220045,3.18829074671297,11303.8624338624,0.0,1.0
2010-06-30,3.25,3.25,3.2,3.25,2400,3.04763086082858,3.04763086082858,3.00074423220045,3.04763086082858,2559.36507936508,0.0,1.0
2010-07-01,3.16,3.16,3.16,3.16,2000,2.96323492929794,2.96323492929794,2.96323492929794,2.96323492929794,2132.80423280423,0.0,1.0
2010-07-02,3.15,3.15,3.15,3.15,2500,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,2666.0052910053,0.0,1.0
2010-07-06,3.1,3.15,3.05,3.15,8100,2.90697097494418,2.95385760357231,2.86008434631605,2.95385760357231,8637.85714285715,0.0,1.0
2010-07-07,3.1,3.1,3.1,3.1,4500,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,4798.80952380953,0.0,1.0
2010-07-08,3.15,3.15,3.1,3.1,24600,2.95385760357231,2.95385760357231,2.90697097494418,2.90697097494418,26233.4920634921,0.0,1.0
2010-07-09,3.15,3.15,3.15,3.15,2400,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,2559.36507936508,0.0,1.0
2010-07-12,3.15,3.2,3.15,3.2,3000,2.95385760357231,3.00074423220045,2.95385760357231,3.00074423220045,3199.20634920635,0.0,1.0
2010-07-13,3.75,3.75,3.15,3.15,3400,3.5164971471099,3.5164971471099,2.95385760357231,2.95385760357231,3625.76719576719,0.0,1.0
2010-07-14,3.1,3.7,3.05,3.7,22700,2.90697097494418,3.46961051848177,2.86008434631605,3.46961051848177,24207.3280423281,0.0,1.0
2010-07-15,3.15,3.2,2.94,3.2,112300,2.95385760357231,3.00074423220045,2.75693376333416,3.00074423220045,119756.957671958,0.0,1.0
2010-07-16,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2010-07-19,3.25,3.25,3.19,3.19,3700,3.04763086082858,3.04763086082858,2.99136690647482,2.99136690647482,3945.68783068783,0.0,1.0
2010-07-20,3.07,3.25,3.02,3.25,13700,2.8788389977673,3.04763086082858,2.83195236913917,3.04763086082858,14609.708994709,0.0,1.0
2010-07-21,3.06,3.15,3.05,3.1,36300,2.86946167204168,2.95385760357231,2.86008434631605,2.90697097494418,38710.3968253968,0.0,1.0
2010-07-22,3.25,3.35,3.01,3.1,24400,3.04763086082858,3.14140411808484,2.82257504341354,2.90697097494418,26020.2116402116,0.0,1.0
2010-07-23,3.4,3.6,3.25,3.5,10000,3.18829074671297,3.3758372612255,3.04763086082858,3.28206400396924,10664.0211640212,0.0,1.0
2010-07-26,3.46,3.55,3.25,3.4,15900,3.24455470106673,3.32895063259737,3.04763086082858,3.18829074671297,16955.7936507937,0.0,1.0
2010-07-27,3.55,3.6,3.38,3.54,6800,3.32895063259737,3.3758372612255,3.16953609526172,3.31957330687174,7251.53439153439,0.0,1.0
2010-07-28,3.55,3.6,3.55,3.6,4000,3.32895063259737,3.3758372612255,3.32895063259737,3.3758372612255,4265.60846560847,0.0,1.0
2010-07-29,3.55,3.55,3.55,3.55,0,3.32895063259737,3.32895063259737,3.32895063259737,3.32895063259737,0,0.0,1.0
2010-07-30,3.45,3.5,3.45,3.5,2100,3.23517737534111,3.28206400396924,3.23517737534111,3.28206400396924,2239.44444444444,0.0,1.0
2010-08-02,3.55,3.7,3.5,3.55,104000,3.32895063259737,3.46961051848177,3.28206400396924,3.32895063259737,110905.82010582,0.0,1.0
2010-08-03,3.69,3.75,3.36,3.55,8200,3.46023319275614,3.5164971471099,3.15078144381047,3.32895063259737,8744.49735449735,0.0,1.0
2010-08-04,3.79,3.79,3.7,3.7,6700,3.5540064500124,3.5540064500124,3.46961051848177,3.46961051848177,7144.89417989419,0.0,1.0
2010-08-05,3.85,3.9,3.76,3.79,12500,3.61027040436616,3.65715703299429,3.52587447283552,3.5540064500124,13330.0264550265,0.0,1.0
2010-08-06,3.8,3.85,3.75,3.8,5900,3.56338377573803,3.61027040436616,3.5164971471099,3.56338377573803,6291.77248677249,0.0,1.0
2010-08-09,4.1,4.1,3.78,3.82,8800,3.84470354750682,3.84470354750682,3.54462912428678,3.58213842718928,9384.33862433863,0.0,1.0
2010-08-10,3.92,3.93,3.92,3.92,2700,3.67591168444555,3.68528901017117,3.67591168444555,3.67591168444555,2879.28571428571,0.0,1.0
2010-08-11,3.9,3.92,3.85,3.92,8600,3.65715703299429,3.67591168444555,3.61027040436616,3.67591168444555,9171.05820105821,0.0,1.0
2010-08-12,4.05,4.05,4.05,4.05,3600,3.79781691887869,3.79781691887869,3.79781691887869,3.79781691887869,3839.04761904762,0.0,1.0
2010-08-13,3.92,4.1,3.92,4.1,4400,3.67591168444555,3.84470354750682,3.67591168444555,3.84470354750682,4692.16931216931,0.0,1.0
2010-08-16,3.92,3.92,3.92,3.92,0,3.67591168444555,3.67591168444555,3.67591168444555,3.67591168444555,0,0.0,1.0
2010-08-17,4.0,4.0,3.92,3.92,22200,3.75093029025056,3.75093029025056,3.67591168444555,3.67591168444555,23674.126984127,0.0,1.0
2010-08-18,4.18,4.18,4.18,4.18,500,3.91972215331183,3.91972215331183,3.91972215331183,3.91972215331183,533.201058201059,0.0,1.0
2010-08-19,4.19,4.25,4.1,4.1,7500,3.92909947903746,3.98536343339122,3.84470354750682,3.84470354750682,7998.01587301587,0.0,1.0
2010-08-20,4.45,4.45,4.25,4.25,1600,4.17290994790375,4.17290994790375,3.98536343339122,3.98536343339122,1706.24338624338,0.0,1.0
2010-08-23,4.49,4.49,4.31,4.45,4000,4.21041925080625,4.21041925080625,4.04162738774498,4.17290994790375,4265.60846560847,0.0,1.0
2010-08-24,4.19,4.31,4.19,4.31,2800,3.92909947903746,4.04162738774498,3.92909947903746,4.04162738774498,2985.92592592593,0.0,1.0
2010-08-25,4.5,4.6,3.98,4.21,4000,4.21979657653188,4.31356983378814,3.73217563879931,3.94785413048871,4265.60846560846,0.0,1.0
2010-08-26,4.5,4.58,4.5,4.58,1800,4.21979657653188,4.29481518233689,4.21979657653188,4.29481518233689,1919.52380952381,0.0,1.0
2010-08-27,4.5,4.5,4.5,4.5,4800,4.21979657653188,4.21979657653188,4.21979657653188,4.21979657653188,5118.73015873016,0.0,1.0
2010-08-30,4.05,4.55,4.0,4.55,7300,3.79781691887869,4.26668320516001,3.75093029025056,4.26668320516001,7784.73544973545,0.0,1.0
2010-08-31,4.04,4.05,4.0,4.05,1800,3.78843959315306,3.79781691887869,3.75093029025056,3.79781691887869,1919.52380952381,0.0,1.0
2010-09-01,4.27,4.5,4.04,4.04,4000,4.00411808484247,4.21979657653188,3.78843959315306,3.78843959315306,4265.60846560847,0.0,1.0
2010-09-02,4.7,4.75,4.6,4.6,10800,4.40734309104441,4.45422971967254,4.31356983378814,4.31356983378814,11517.1428571428,0.0,1.0
2010-09-03,5.0,5.0,4.7,4.85,28000,4.6886628628132,4.6886628628132,4.40734309104441,4.5480029769288,29859.2592592592,0.0,1.0
2010-09-07,5.0,5.0,4.81,5.0,6200,4.6886628628132,4.6886628628132,4.5104936740263,4.6886628628132,6611.69312169312,0.0,1.0
2010-09-08,5.0,5.25,4.99,5.25,4200,4.6886628628132,4.92309600595386,4.67928553708757,4.92309600595386,4478.88888888889,0.0,1.0
2010-09-09,5.1,5.25,5.1,5.25,3400,4.78243612006946,4.92309600595386,4.78243612006946,4.92309600595386,3625.7671957672,0.0,1.0
2010-09-10,5.0,5.1,4.9,5.1,7800,4.6886628628132,4.78243612006946,4.59488960555693,4.78243612006946,8317.9365079365,0.0,1.0
2010-09-13,5.03,5.04,4.99,5.04,10700,4.71679483999008,4.7261721657157,4.67928553708757,4.7261721657157,11410.5026455026,0.0,1.0
2010-09-14,5.03,5.1,5.03,5.1,2900,4.71679483999008,4.78243612006946,4.71679483999008,4.78243612006946,3092.56613756614,0.0,1.0
2010-09-15,4.9,4.9,4.9,4.9,4500,4.59488960555693,4.59488960555693,4.59488960555693,4.59488960555693,4798.80952380953,0.0,1.0
2010-09-16,4.91,4.95,4.9,4.9,7000,4.60426693128256,4.64177623418507,4.59488960555693,4.59488960555693,7464.81481481482,0.0,1.0
2010-09-17,4.9,4.9,4.9,4.9,3700,4.59488960555693,4.59488960555693,4.59488960555693,4.59488960555693,3945.68783068783,0.0,1.0
2010-09-20,5.25,5.25,4.98,4.98,3800,4.92309600595386,4.92309600595386,4.66990821136195,4.66990821136195,4052.32804232804,0.0,1.0
2010-09-21,5.25,5.25,5.25,5.25,0,4.92309600595386,4.92309600595386,4.92309600595386,4.92309600595386,0,0.0,1.0
2010-09-22,4.9,4.9,4.9,4.9,500,4.59488960555693,4.59488960555693,4.59488960555693,4.59488960555693,533.201058201059,0.0,1.0
2010-09-23,4.9,4.92,4.8,4.92,4000,4.59488960555693,4.61364425700819,4.50111634830067,4.61364425700819,4265.60846560847,0.0,1.0
2010-09-24,4.9,4.9,4.9,4.9,500,4.59488960555693,4.59488960555693,4.59488960555693,4.59488960555693,533.201058201059,0.0,1.0
2010-09-27,5.0,5.0,4.8,4.8,4700,4.6886628628132,4.6886628628132,4.50111634830067,4.50111634830067,5012.08994708994,0.0,1.0
2010-09-28,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2010-09-29,5.0,5.0,5.0,5.0,0,4.6886628628132,4.6886628628132,4.6886628628132,4.6886628628132,0,0.0,1.0
2010-09-30,4.9,4.9,4.6,4.6,8800,4.59488960555693,4.59488960555693,4.31356983378814,4.31356983378814,9384.33862433863,0.0,1.0
2010-10-01,4.9,4.9,4.9,4.9,0,4.59488960555693,4.59488960555693,4.59488960555693,4.59488960555693,0,0.0,1.0
2010-10-04,4.9,4.9,4.9,4.9,0,4.59488960555693,4.59488960555693,4.59488960555693,4.59488960555693,0,0.0,1.0
2010-10-05,4.78,4.78,4.78,4.78,50000,4.48236169684942,4.48236169684942,4.48236169684942,4.48236169684942,53320.1058201058,0.0,1.0
2010-10-06,4.85,4.85,4.71,4.71,1500,4.5480029769288,4.5480029769288,4.41672041677003,4.41672041677003,1599.60317460317,0.0,1.0
2010-10-07,4.8,4.8,4.8,4.8,200,4.50111634830067,4.50111634830067,4.50111634830067,4.50111634830067,213.280423280423,0.0,1.0
2010-10-08,4.8,4.8,4.65,4.8,3400,4.50111634830067,4.50111634830067,4.36045646241627,4.50111634830067,3625.7671957672,0.0,1.0
2010-10-11,4.75,4.8,4.75,4.75,1800,4.45422971967254,4.50111634830067,4.45422971967254,4.45422971967254,1919.52380952381,0.0,1.0
2010-10-12,4.7,4.73,4.7,4.73,1200,4.40734309104441,4.43547506822128,4.40734309104441,4.43547506822128,1279.68253968254,0.0,1.0
2010-10-13,4.75,4.76,4.75,4.75,6000,4.45422971967254,4.46360704539816,4.45422971967254,4.45422971967254,6398.4126984127,0.0,1.0
2010-10-14,4.75,4.75,4.75,4.75,2200,4.45422971967254,4.45422971967254,4.45422971967254,4.45422971967254,2346.08465608465,0.0,1.0
2010-10-15,4.85,5.0,4.75,4.75,8600,4.5480029769288,4.6886628628132,4.45422971967254,4.45422971967254,9171.0582010582,0.0,1.0
2010-10-18,5.11,5.15,4.95,4.95,9200,4.79181344579509,4.82932274869759,4.64177623418507,4.64177623418507,9810.89947089947,0.0,1.0
2010-10-19,5.3,5.34,5.11,5.11,18200,4.96998263458199,5.00749193748449,4.79181344579509,4.79181344579509,19408.5185185185,0.0,1.0
2010-10-20,5.25,5.25,5.2,5.25,4100,4.92309600595386,4.92309600595386,4.87620937732573,4.92309600595386,4372.24867724868,0.0,1.0
2010-10-21,5.35,5.4,5.25,5.25,5500,5.01686926321012,5.06375589183825,4.92309600595386,4.92309600595386,5865.21164021164,0.0,1.0
2010-10-22,5.44,5.45,5.25,5.45,6600,5.10126519474076,5.11064252046639,4.92309600595386,5.11064252046639,7038.25396825397,0.0,1.0
2010-10-25,5.5,5.5,5.25,5.25,7300,5.15752914909452,5.15752914909452,4.92309600595386,4.92309600595386,7784.73544973545,0.0,1.0
2010-10-26,5.85,5.85,5.35,5.35,7800,5.48573554949144,5.48573554949144,5.01686926321012,5.01686926321012,8317.93650793651,0.0,1.0
2010-10-27,5.8,5.9,5.7,5.75,5900,5.43884892086331,5.53262217811957,5.34507566360705,5.39196229223518,6291.77248677249,0.0,1.0
2010-10-28,5.75,5.8,5.6,5.7,7000,5.39196229223518,5.43884892086331,5.25130240635078,5.34507566360705,7464.81481481481,0.0,1.0
2010-10-29,5.8,5.8,5.0,5.6,15300,5.43884892086331,5.43884892086331,4.6886628628132,5.25130240635078,16315.9523809524,0.0,1.0
2010-11-01,6.1,6.1,5.79,5.8,33100,5.7201686926321,5.7201686926321,5.42947159513768,5.43884892086331,35297.9100529101,0.0,1.0
2010-11-02,6.0,6.13,6.0,6.13,27300,5.62639543537584,5.74830066980898,5.62639543537584,5.74830066980898,29112.7777777778,0.0,1.0
2010-11-03,6.0,6.15,6.0,6.15,2200,5.62639543537584,5.76705532126023,5.62639543537584,5.76705532126023,2346.08465608466,0.0,1.0
2010-11-04,6.0,6.1,5.95,6.1,6000,5.62639543537584,5.7201686926321,5.5795088067477,5.7201686926321,6398.4126984127,0.0,1.0
2010-11-05,6.01,6.01,6.0,6.0,3500,5.63577276110146,5.63577276110146,5.62639543537584,5.62639543537584,3732.40740740741,0.0,1.0
2010-11-08,6.0,6.2,5.65,6.15,125200,5.62639543537584,5.81394194988837,5.29818903497891,5.76705532126023,133513.544973545,0.0,1.0
2010-11-09,5.9,6.05,5.9,6.0,11000,5.53262217811957,5.67328206400397,5.53262217811957,5.62639543537584,11730.4232804233,0.0,1.0
2010-11-10,5.85,6.0,5.85,5.9,13500,5.48573554949144,5.62639543537584,5.48573554949144,5.53262217811957,14396.4285714286,0.0,1.0
2010-11-11,7.5,7.85,5.99,5.99,94000,7.0329942942198,7.36120069461672,5.61701810965021,5.61701810965021,100241.798941799,0.0,1.0
2010-11-12,7.1,7.4,7.0,7.4,29400,6.65790126519474,6.93922103696353,6.56412800793848,6.93922103696353,31352.2222222222,0.0,1.0
2010-11-15,7.35,7.65,7.15,7.25,36100,6.8923344083354,7.17365418010419,6.70478789382287,6.79856115107914,38497.1164021164,0.0,1.0
2010-11-16,7.0,7.3,6.9,7.25,16800,6.56412800793848,6.84544777970727,6.47035475068221,6.79856115107914,17915.5555555555,0.0,1.0
2010-11-17,6.6,6.9,5.85,6.9,39200,6.18903497891342,6.47035475068221,5.48573554949144,6.47035475068221,41802.962962963,0.0,1.0
2010-11-18,6.55,6.65,6.45,6.55,6100,6.14214835028529,6.23592160754155,6.04837509302902,6.14214835028529,6505.05291005291,0.0,1.0
2010-11-19,6.46,6.61,6.45,6.55,7200,6.05775241875465,6.19841230463905,6.04837509302902,6.14214835028529,7678.09523809524,0.0,1.0
2010-11-22,6.5,6.5,6.45,6.45,6600,6.09526172165716,6.09526172165716,6.04837509302902,6.04837509302902,7038.25396825397,0.0,1.0
2010-11-23,6.5,6.5,6.5,6.5,2500,6.09526172165716,6.09526172165716,6.09526172165716,6.09526172165716,2666.00529100529,0.0,1.0
2010-11-24,6.5,6.5,6.5,6.5,200,6.09526172165716,6.09526172165716,6.09526172165716,6.09526172165716,213.280423280423,0.0,1.0
2010-11-26,6.1,6.26,6.0,6.26,4100,5.7201686926321,5.87020590424212,5.62639543537584,5.87020590424212,4372.24867724868,0.0,1.0
2010-11-29,5.9,6.18,5.5,6.18,19900,5.53262217811957,5.79518729843711,5.15752914909452,5.79518729843711,21221.4021164021,0.0,1.0
2010-11-30,5.75,5.81,5.4,5.81,8600,5.39196229223518,5.44822624658894,5.06375589183825,5.44822624658894,9171.0582010582,0.0,1.0
2010-12-01,5.61,5.8,5.6,5.8,17000,5.26067973207641,5.43884892086331,5.25130240635078,5.43884892086331,18128.835978836,0.0,1.0
2010-12-02,5.7,5.7,5.35,5.65,5100,5.34507566360705,5.34507566360705,5.01686926321012,5.29818903497891,5438.65079365079,0.0,1.0
2010-12-03,5.7,5.85,5.61,5.85,6600,5.34507566360705,5.48573554949144,5.26067973207641,5.48573554949144,7038.25396825396,0.0,1.0
2010-12-06,5.8,5.8,5.8,5.8,2200,5.43884892086331,5.43884892086331,5.43884892086331,5.43884892086331,2346.08465608466,0.0,1.0
2010-12-07,6.0,6.05,5.8,5.8,6300,5.62639543537584,5.67328206400397,5.43884892086331,5.43884892086331,6718.33333333333,0.0,1.0
2010-12-08,6.15,6.5,6.15,6.15,1500,5.76705532126023,6.09526172165716,5.76705532126023,5.76705532126023,1599.60317460318,0.0,1.0
2010-12-09,5.9,6.05,5.9,6.05,4600,5.53262217811957,5.67328206400397,5.53262217811957,5.67328206400397,4905.44973544974,0.0,1.0
2010-12-10,5.95,6.15,5.95,6.15,2200,5.5795088067477,5.76705532126023,5.5795088067477,5.76705532126023,2346.08465608466,0.0,1.0
2010-12-13,6.8,6.8,6.0,6.8,4500,6.37658149342595,6.37658149342595,5.62639543537584,6.37658149342595,4798.80952380952,0.0,1.0
2010-12-14,6.25,6.25,5.8,6.25,1500,5.8608285785165,5.8608285785165,5.43884892086331,5.8608285785165,1599.60317460317,0.0,1.0
2010-12-15,6.25,6.25,6.25,6.25,1000,5.8608285785165,5.8608285785165,5.8608285785165,5.8608285785165,1066.40211640212,0.0,1.0
2010-12-16,5.9,6.0,5.9,5.9,1600,5.53262217811957,5.62639543537584,5.53262217811957,5.53262217811957,1706.24338624339,0.0,1.0
2010-12-17,5.81,5.92,5.81,5.92,1400,5.44822624658894,5.55137682957083,5.44822624658894,5.55137682957083,1492.96296296296,0.0,1.0
2010-12-20,6.0,6.0,5.8,5.8,1400,5.62639543537584,5.62639543537584,5.43884892086331,5.43884892086331,1492.96296296296,0.0,1.0
2010-12-21,6.0,6.05,5.85,6.05,3600,5.62639543537584,5.67328206400397,5.48573554949144,5.67328206400397,3839.04761904762,0.0,1.0
2010-12-22,6.05,6.05,5.85,5.85,8400,5.67328206400397,5.67328206400397,5.48573554949144,5.48573554949144,8957.77777777778,0.0,1.0
2010-12-23,6.05,6.05,6.05,6.05,2500,5.67328206400397,5.67328206400397,5.67328206400397,5.67328206400397,2666.00529100529,0.0,1.0
2010-12-27,6.0,6.0,5.8,5.8,2300,5.62639543537584,5.62639543537584,5.43884892086331,5.43884892086331,2452.72486772487,0.0,1.0
2010-12-28,6.14,6.14,5.95,6.0,2100,5.75767799553461,5.75767799553461,5.5795088067477,5.62639543537584,2239.44444444444,0.0,1.0
2010-12-29,6.1,6.15,6.1,6.14,10700,5.7201686926321,5.76705532126023,5.7201686926321,5.75767799553461,11410.5026455026,0.0,1.0
2010-12-30,6.05,6.05,6.05,6.05,3800,5.67328206400397,5.67328206400397,5.67328206400397,5.67328206400397,4052.32804232804,0.0,1.0
2010-12-31,6.1,6.1,6.1,6.1,2700,5.7201686926321,5.7201686926321,5.7201686926321,5.7201686926321,2879.28571428571,0.0,1.0
2011-01-03,6.05,6.6,6.0,6.0,9500,5.67328206400397,6.18903497891342,5.62639543537584,5.62639543537584,10130.8201058201,0.0,1.0
2011-01-04,6.3,6.6,6.3,6.6,4900,5.90771520714463,6.18903497891342,5.90771520714463,6.18903497891342,5225.37037037037,0.0,1.0
2011-01-05,6.5,6.75,6.5,6.75,4400,6.09526172165716,6.32969486479782,6.09526172165716,6.32969486479782,4692.16931216931,0.0,1.0
2011-01-06,6.6,6.8,6.55,6.75,29700,6.18903497891342,6.37658149342595,6.14214835028529,6.32969486479782,31672.1428571429,0.0,1.0
2011-01-07,6.75,7.0,6.7,7.0,27800,6.32969486479782,6.56412800793848,6.28280823616968,6.56412800793848,29645.9788359788,0.0,1.0
2011-01-10,6.77,7.0,6.75,6.75,19900,6.34844951624907,6.56412800793848,6.32969486479782,6.32969486479782,21221.4021164021,0.0,1.0
2011-01-11,6.86,7.0,6.8,6.9,28000,6.43284544777971,6.56412800793848,6.37658149342595,6.47035475068221,29859.2592592592,0.0,1.0
2011-01-12,6.98,7.05,6.9,6.95,29800,6.54537335648722,6.61101463656661,6.47035475068221,6.51724137931034,31778.7830687831,0.0,1.0
2011-01-13,7.0,7.05,6.95,6.97,21500,6.56412800793848,6.61101463656661,6.51724137931034,6.5359960307616,22927.6455026455,0.0,1.0
2011-01-14,6.8,7.0,6.8,7.0,7400,6.37658149342595,6.56412800793848,6.37658149342595,6.56412800793848,7891.37566137566,0.0,1.0
2011-01-18,6.75,6.99,6.7,6.7,14400,6.32969486479782,6.55475068221285,6.28280823616968,6.28280823616968,15356.1904761905,0.0,1.0
2011-01-19,6.7,6.95,6.7,6.95,7700,6.28280823616968,6.51724137931034,6.28280823616968,6.51724137931034,8211.2962962963,0.0,1.0
2011-01-20,6.6,6.7,6.25,6.7,21200,6.18903497891342,6.28280823616968,5.8608285785165,6.28280823616968,22607.7248677249,0.0,1.0
2011-01-21,6.5,6.5,6.2,6.25,4200,6.09526172165716,6.09526172165716,5.81394194988837,5.8608285785165,4478.88888888889,0.0,1.0
2011-01-24,6.39,6.5,6.39,6.5,3800,5.99211113867527,6.09526172165716,5.99211113867527,6.09526172165716,4052.32804232804,0.0,1.0
2011-01-25,6.3,6.4,6.3,6.4,2500,5.90771520714463,6.00148846440089,5.90771520714463,6.00148846440089,2666.00529100529,0.0,1.0
2011-01-26,6.4,6.4,6.3,6.3,4100,6.00148846440089,6.00148846440089,5.90771520714463,5.90771520714463,4372.24867724868,0.0,1.0
2011-01-27,6.5,6.5,6.3,6.3,2800,6.09526172165716,6.09526172165716,5.90771520714463,5.90771520714463,2985.92592592592,0.0,1.0
2011-01-28,6.23,6.26,6.17,6.17,12400,5.84207392706524,5.87020590424212,5.78580997271149,5.78580997271149,13223.3862433863,0.0,1.0
2011-01-31,6.49,6.55,6.48,6.5,10600,6.08588439593153,6.14214835028529,6.0765070702059,6.09526172165716,11303.8624338624,0.0,1.0
2011-02-01,6.3,6.5,6.3,6.5,7500,5.90771520714463,6.09526172165716,5.90771520714463,6.09526172165716,7998.01587301587,0.0,1.0
2011-02-02,6.45,6.45,6.31,6.31,5800,6.04837509302902,6.04837509302902,5.91709253287025,5.91709253287025,6185.13227513228,0.0,1.0
2011-02-03,6.3,6.31,6.3,6.31,5000,5.90771520714463,5.91709253287025,5.90771520714463,5.91709253287025,5332.01058201058,0.0,1.0
2011-02-04,6.24,6.3,6.24,6.3,2700,5.85145125279087,5.90771520714463,5.85145125279087,5.90771520714463,2879.28571428572,0.0,1.0
2011-02-07,6.45,6.45,6.22,6.3,10500,6.04837509302902,6.04837509302902,5.83269660133962,5.90771520714463,11197.2222222222,0.0,1.0
2011-02-08,6.22,6.26,6.22,6.25,8500,5.83269660133962,5.87020590424212,5.83269660133962,5.8608285785165,9064.41798941799,0.0,1.0
2011-02-09,6.2,6.5,6.2,6.5,4300,5.81394194988837,6.09526172165716,5.81394194988837,6.09526172165716,4585.5291005291,0.0,1.0
2011-02-10,6.05,6.15,6.05,6.15,6700,5.67328206400397,5.76705532126023,5.67328206400397,5.76705532126023,7144.89417989418,0.0,1.0
2011-02-11,6.05,6.05,6.05,6.05,3000,5.67328206400397,5.67328206400397,5.67328206400397,5.67328206400397,3199.20634920635,0.0,1.0
2011-02-14,6.18,6.2,6.1,6.2,6300,5.79518729843711,5.81394194988837,5.7201686926321,5.81394194988837,6718.33333333333,0.0,1.0
2011-02-15,6.09,6.2,6.09,6.2,11000,5.71079136690647,5.81394194988837,5.71079136690647,5.81394194988837,11730.4232804233,0.0,1.0
2011-02-16,5.7,6.05,5.65,6.01,18100,5.34507566360705,5.67328206400397,5.29818903497891,5.63577276110146,19301.8783068783,0.0,1.0
2011-02-17,5.3,5.75,5.17,5.75,35900,4.96998263458199,5.39196229223518,4.84807740014885,5.39196229223518,38283.835978836,0.0,1.0
2011-02-18,5.2,5.43,5.2,5.29,7200,4.87620937732573,5.09188786901513,4.87620937732573,4.96060530885636,7678.09523809523,0.0,1.0
2011-02-22,5.16,5.2,4.65,5.0,35500,4.83870007442322,4.87620937732573,4.36045646241627,4.6886628628132,37857.2751322751,0.0,1.0
2011-02-23,5.1,5.15,5.1,5.15,1600,4.78243612006946,4.82932274869759,4.78243612006946,4.82932274869759,1706.24338624339,0.0,1.0
2011-02-24,5.12,5.17,5.06,5.17,4700,4.80119077152071,4.84807740014885,4.74492681716696,4.84807740014885,5012.08994708995,0.0,1.0
2011-02-25,5.15,5.17,5.0,5.17,9600,4.82932274869759,4.84807740014885,4.6886628628132,4.84807740014885,10237.4603174603,0.0,1.0
2011-02-28,5.25,5.25,5.05,5.1,7400,4.92309600595386,4.92309600595386,4.73554949144133,4.78243612006946,7891.37566137566,0.0,1.0
2011-03-01,5.05,5.23,5.05,5.06,7200,4.73554949144133,4.9043413545026,4.73554949144133,4.74492681716696,7678.09523809524,0.0,1.0
2011-03-02,5.18,5.18,5.18,5.18,100,4.85745472587447,4.85745472587447,4.85745472587447,4.85745472587447,106.640211640212,0.0,1.0
2011-03-03,5.2,5.29,5.2,5.25,6700,4.87620937732573,4.96060530885636,4.87620937732573,4.92309600595386,7144.89417989417,0.0,1.0
2011-03-04,5.25,5.29,5.07,5.29,8500,4.92309600595386,4.96060530885636,4.75430414289258,4.96060530885636,9064.41798941799,0.0,1.0
2011-03-07,5.4,5.4,5.25,5.29,11900,5.06375589183825,5.06375589183825,4.92309600595386,4.96060530885636,12690.1851851852,0.0,1.0
2011-03-08,5.65,5.65,5.4,5.4,3400,5.29818903497891,5.29818903497891,5.06375589183825,5.06375589183825,3625.7671957672,0.0,1.0
2011-03-09,5.25,5.25,5.25,5.25,200,4.92309600595386,4.92309600595386,4.92309600595386,4.92309600595386,213.280423280423,0.0,1.0
2011-03-10,5.6,5.6,5.4,5.4,11000,5.25130240635078,5.25130240635078,5.06375589183825,5.06375589183825,11730.4232804233,0.0,1.0
2011-03-11,5.75,5.75,5.6,5.6,8100,5.39196229223518,5.39196229223518,5.25130240635078,5.25130240635078,8637.85714285714,0.0,1.0
2011-03-14,5.75,5.75,5.75,5.75,200,5.39196229223518,5.39196229223518,5.39196229223518,5.39196229223518,213.280423280423,0.0,1.0
2011-03-15,5.3,5.75,5.08,5.08,10600,4.96998263458199,5.39196229223518,4.76368146861821,4.76368146861821,11303.8624338624,0.0,1.0
2011-03-16,5.3,5.3,5.3,5.3,0,4.96998263458199,4.96998263458199,4.96998263458199,4.96998263458199,0,0.0,1.0
2011-03-17,5.5,5.5,5.3,5.3,2800,5.15752914909452,5.15752914909452,4.96998263458199,4.96998263458199,2985.92592592592,0.0,1.0
2011-03-18,5.0,5.5,5.0,5.5,3000,4.6886628628132,5.15752914909452,4.6886628628132,5.15752914909452,3199.20634920635,0.0,1.0
2011-03-21,5.11,5.11,5.05,5.05,1000,4.79181344579509,4.79181344579509,4.73554949144133,4.73554949144133,1066.40211640212,0.0,1.0
2011-03-22,5.01,5.3,5.01,5.01,900,4.69804018853882,4.96998263458199,4.69804018853882,4.69804018853882,959.761904761906,0.0,1.0
2011-03-23,5.1,5.11,5.1,5.11,1800,4.78243612006946,4.79181344579509,4.78243612006946,4.79181344579509,1919.52380952381,0.0,1.0
2011-03-24,5.1,5.1,5.1,5.1,1000,4.78243612006946,4.78243612006946,4.78243612006946,4.78243612006946,1066.40211640212,0.0,1.0
2011-03-25,5.1,5.1,5.0,5.01,2500,4.78243612006946,4.78243612006946,4.6886628628132,4.69804018853882,2666.00529100529,0.0,1.0
2011-03-28,5.1,5.1,4.9,4.9,1600,4.78243612006946,4.78243612006946,4.59488960555693,4.59488960555693,1706.24338624339,0.0,1.0
2011-03-29,4.9,4.9,4.6,4.6,7500,4.59488960555693,4.59488960555693,4.31356983378814,4.31356983378814,7998.01587301588,0.0,1.0
2011-03-30,4.8,5.0,4.8,4.9,12000,4.50111634830067,4.6886628628132,4.50111634830067,4.59488960555693,12796.8253968254,0.0,1.0
2011-03-31,4.8,4.8,4.5,4.5,14900,4.50111634830067,4.50111634830067,4.21979657653188,4.21979657653188,15889.3915343915,0.0,1.0
2011-04-01,4.75,4.85,4.7,4.85,16100,4.45422971967254,4.5480029769288,4.40734309104441,4.5480029769288,17169.0740740741,0.0,1.0
2011-04-04,4.45,4.75,4.3,4.75,11900,4.17290994790375,4.45422971967254,4.03225006201935,4.45422971967254,12690.1851851852,0.0,1.0
2011-04-05,4.6,4.6,4.2,4.32,15200,4.31356983378814,4.31356983378814,3.93847680476309,4.0510047134706,16209.3121693122,0.0,1.0
2011-04-06,4.6,4.6,4.6,4.6,0,4.31356983378814,4.31356983378814,4.31356983378814,4.31356983378814,0,0.0,1.0
2011-04-07,4.8,4.8,4.45,4.8,6000,4.50111634830067,4.50111634830067,4.17290994790375,4.50111634830067,6398.4126984127,0.0,1.0
2011-04-08,4.4,4.7,4.4,4.7,4900,4.12602331927561,4.40734309104441,4.12602331927561,4.40734309104441,5225.37037037037,0.0,1.0
2011-04-11,4.45,4.5,4.35,4.35,2700,4.17290994790375,4.21979657653188,4.07913669064748,4.07913669064748,2879.28571428571,0.0,1.0
2011-04-12,4.2,4.4,4.15,4.2,2000,3.93847680476309,4.12602331927561,3.89159017613495,3.93847680476309,2132.80423280423,0.0,1.0
2011-04-13,4.4,4.4,4.4,4.4,400,4.12602331927561,4.12602331927561,4.12602331927561,4.12602331927561,426.560846560847,0.0,1.0
2011-04-14,4.5,4.5,4.0,4.0,900,4.21979657653188,4.21979657653188,3.75093029025056,3.75093029025056,959.761904761904,0.0,1.0
2011-04-15,5.5,6.0,4.6,4.6,96000,5.15752914909452,5.62639543537584,4.31356983378814,4.31356983378814,102374.603174603,0.0,1.0
2011-04-18,6.0,6.5,5.77,6.5,65200,5.62639543537584,6.09526172165716,5.41071694368643,6.09526172165716,69529.417989418,0.0,1.0
2011-04-19,5.82,5.9,5.76,5.9,34400,5.45760357231456,5.53262217811957,5.4013396179608,5.53262217811957,36684.2328042328,0.0,1.0
2011-04-20,5.85,5.91,5.7,5.91,21600,5.48573554949144,5.5419995038452,5.34507566360705,5.5419995038452,23034.2857142857,0.0,1.0
2011-04-21,5.87,5.88,5.8,5.88,8600,5.50449020094269,5.51386752666832,5.43884892086331,5.51386752666832,9171.05820105821,0.0,1.0
2011-04-25,5.8,5.85,5.8,5.8,6800,5.43884892086331,5.48573554949144,5.43884892086331,5.43884892086331,7251.53439153439,0.0,1.0
2011-04-26,5.8,5.8,5.5,5.75,4800,5.43884892086331,5.43884892086331,5.15752914909452,5.39196229223518,5118.73015873016,0.0,1.0
2011-04-27,5.9,6.05,5.8,5.9,17000,5.53262217811957,5.67328206400397,5.43884892086331,5.53262217811957,18128.835978836,0.0,1.0
2011-04-28,6.0,6.84,5.78,6.05,32700,5.62639543537584,6.41409079632845,5.42009426941206,5.67328206400397,34871.3492063492,0.0,1.0
2011-04-29,6.42,6.85,5.55,5.69,34800,6.02024311585215,6.42346812205408,5.20441577772265,5.33569833788142,37110.7936507936,0.0,1.0
2011-05-02,6.1001,6.3,6.1,6.2585,6800,5.72026246588936,5.90771520714463,5.7201686926321,5.86879930538328,7251.53439153439,0.0,1.0
2011-05-03,6.2,6.2,6.1,6.11,8400,5.81394194988837,5.81394194988837,5.7201686926321,5.72954601835773,8957.77777777777,0.0,1.0
2011-05-04,5.7,6.11,5.6676,6.11,6400,5.34507566360705,5.72954601835773,5.31469312825602,5.72954601835773,6824.97354497354,0.0,1.0
2011-05-05,5.33,5.7,5.03,5.7,3800,4.99811461175887,5.34507566360705,4.71679483999008,5.34507566360705,4052.32804232804,0.0,1.0
2011-05-06,5.4999,5.85,5.49,5.85,4400,5.15743537583726,5.48573554949144,5.14815182336889,5.48573554949144,4692.16931216931,0.0,1.0
2011-05-09,5.5,5.5,5.5,5.5,400,5.15752914909452,5.15752914909452,5.15752914909452,5.15752914909452,426.560846560846,0.0,1.0
2011-05-10,5.66,5.9001,5.66,5.75,5600,5.30756636070454,5.53271595137683,5.30756636070454,5.39196229223518,5971.85185185185,0.0,1.0
2011-05-11,6.099,6.15,5.9309,6.08,21800,5.71923096005954,5.76705532126023,5.56159811461176,5.70141404118085,23247.5661375661,0.0,1.0
2011-05-12,5.85,5.9,5.67,5.9,11800,5.48573554949144,5.53262217811957,5.31694368643017,5.53262217811957,12583.544973545,0.0,1.0
2011-05-13,6.0,6.086,5.75,5.78,1800,5.62639543537584,5.70704043661622,5.39196229223518,5.42009426941206,1919.52380952381,0.0,1.0
2011-05-16,5.922,5.95,5.922,5.95,600,5.55325229471595,5.5795088067477,5.55325229471595,5.5795088067477,639.84126984127,0.0,1.0
2011-05-17,5.9,6.0,5.9,5.95,4000,5.53262217811957,5.62639543537584,5.53262217811957,5.5795088067477,4265.60846560847,0.0,1.0
2011-05-18,5.8,6.0,5.736,6.0,8800,5.43884892086331,5.62639543537584,5.3788340362193,5.62639543537584,9384.33862433862,0.0,1.0
2011-05-19,5.81,5.86,5.8,5.81,6200,5.44822624658894,5.49511287521707,5.43884892086331,5.44822624658894,6611.69312169312,0.0,1.0
2011-05-20,5.9799,5.9799,5.79,5.8,2000,5.60754701066733,5.60754701066733,5.42947159513768,5.43884892086331,2132.80423280423,0.0,1.0
2011-05-23,5.9,5.98,5.8101,5.98,1400,5.53262217811957,5.60764078392458,5.44832001984619,5.60764078392458,1492.96296296296,0.0,1.0
2011-05-24,5.6,5.9,5.6,5.9,2400,5.25130240635078,5.53262217811957,5.25130240635078,5.53262217811957,2559.36507936508,0.0,1.0
2011-05-25,5.7,5.7,5.65,5.65,600,5.34507566360705,5.34507566360705,5.29818903497891,5.29818903497891,639.841269841269,0.0,1.0
2011-05-26,5.7,5.7,5.7,5.7,200,5.34507566360705,5.34507566360705,5.34507566360705,5.34507566360705,213.280423280423,0.0,1.0
2011-05-27,5.42,5.9491,5.0,5.73,10400,5.08251054328951,5.5786648474324,4.6886628628132,5.37320764078392,11090.582010582,0.0,1.0
2011-05-31,5.25,5.33,5.1,5.1,2600,4.92309600595386,4.99811461175887,4.78243612006946,4.78243612006946,2772.6455026455,0.0,1.0
2011-06-01,5.2,5.2001,5.1408,5.2,1400,4.87620937732573,4.87630315058298,4.82069560903002,4.87620937732573,1492.96296296296,0.0,1.0
2011-06-02,5.39,5.49,5.39,5.49,800,5.05437856611263,5.14815182336889,5.05437856611263,5.14815182336889,853.121693121692,0.0,1.0
2011-06-03,5.12,5.22,5.12,5.22,8800,4.80119077152071,4.89496402877698,4.80119077152071,4.89496402877698,9384.33862433863,0.0,1.0
2011-06-06,4.5,5.05,3.5,5.0,21200,4.21979657653188,4.73554949144133,3.28206400396924,4.6886628628132,22607.7248677249,0.0,1.0
2011-06-07,4.44,4.4799,4.1,4.3,2600,4.16353262217812,4.20094815182337,3.84470354750682,4.03225006201935,2772.6455026455,0.0,1.0
2011-06-08,4.15,4.29,4.03,4.03,20000,3.89159017613495,4.02287273629372,3.77906226742744,3.77906226742744,21328.0423280424,0.0,1.0
2011-06-09,4.1548,4.2,4.0,4.09,31800,3.89609129248325,3.93847680476309,3.75093029025056,3.8353262217812,33911.5873015873,0.0,1.0
2011-06-10,4.29,4.3,4.268,4.268,12800,4.02287273629372,4.03225006201935,4.00224261969734,4.00224261969734,13649.9470899471,0.0,1.0
2011-06-13,3.98,4.3,3.77,4.15,9400,3.73217563879931,4.03225006201935,3.53525179856115,3.89159017613495,10024.1798941799,0.0,1.0
2011-06-14,4.77,5.0,4.07,4.12,24200,4.47298437112379,4.6886628628132,3.81657157032994,3.86345819895807,25806.9312169312,0.0,1.0
2011-06-15,5.06,5.45,4.95,4.95,22200,4.74492681716696,5.11064252046639,4.64177623418507,4.64177623418507,23674.126984127,0.0,1.0
2011-06-16,4.9568,5.0601,4.87,5.06,11200,4.64815281567849,4.74502059042421,4.56675762838005,4.74492681716696,11943.7037037037,0.0,1.0
2011-06-17,4.7999,4.97,4.75,4.76,18000,4.50102257504341,4.66053088563632,4.45422971967254,4.46360704539816,19195.2380952381,0.0,1.0
2011-06-20,4.85,4.9499,4.59,4.5999,2600,4.5480029769288,4.64168246092781,4.30419250806252,4.31347606053088,2772.6455026455,0.0,1.0
2011-06-21,4.95,5.02,4.76,5.02,2000,4.64177623418507,4.70741751426445,4.46360704539816,4.70741751426445,2132.80423280423,0.0,1.0
2011-06-22,4.75,5.05,4.75,5.05,2800,4.45422971967254,4.73554949144133,4.45422971967254,4.73554949144133,2985.92592592592,0.0,1.0
2011-06-23,4.43,4.76,4.102,4.76,10600,4.15415529645249,4.46360704539816,3.84657901265195,4.46360704539816,11303.8624338624,0.0,1.0
2011-06-24,4.13,4.2999,4.1,4.15,7400,3.8728355246837,4.03215628876209,3.84470354750682,3.89159017613495,7891.37566137566,0.0,1.0
2011-06-27,4.3701,4.38,4.19,4.2,7000,4.09798511535599,4.10726866782436,3.92909947903746,3.93847680476309,7464.81481481482,0.0,1.0
2011-06-28,4.356,4.48,4.3,4.48,5200,4.08476308608286,4.20104192508063,4.03225006201935,4.20104192508063,5545.291005291,0.0,1.0
2011-06-29,4.35,4.35,4.3,4.33,4200,4.07913669064748,4.07913669064748,4.03225006201935,4.06038203919623,4478.88888888889,0.0,1.0
2011-06-30,4.25,4.3,4.25,4.3,4800,3.98536343339122,4.03225006201935,3.98536343339122,4.03225006201935,5118.73015873016,0.0,1.0
2011-07-01,4.86,4.98,4.6,4.98,600,4.55738030265443,4.66990821136195,4.31356983378814,4.66990821136195,639.84126984127,0.0,1.0
2011-07-05,4.57,4.96,4.33,4.96,7600,4.28543785661126,4.65115355991069,4.06038203919623,4.65115355991069,8104.65608465609,0.0,1.0
2011-07-06,4.54,4.55,4.54,4.55,1200,4.25730587943438,4.26668320516001,4.25730587943438,4.26668320516001,1279.68253968254,0.0,1.0
2011-07-07,4.88,4.92,4.75,4.85,18600,4.57613495410568,4.61364425700819,4.45422971967254,4.5480029769288,19835.0793650794,0.0,1.0
2011-07-08,4.98,4.98,4.96,4.98,1000,4.66990821136195,4.66990821136195,4.65115355991069,4.66990821136195,1066.40211640212,0.0,1.0
2011-07-11,4.65,4.8999,4.6,4.72,3200,4.36045646241627,4.59479583229968,4.31356983378814,4.42609774249566,3412.48677248678,0.0,1.0
2011-07-12,4.85,4.95,4.63,4.63,5600,4.5480029769288,4.64177623418507,4.34170181096502,4.34170181096502,5971.85185185185,0.0,1.0
2011-07-13,4.95,4.98,4.9,4.9,8600,4.64177623418507,4.66990821136195,4.59488960555693,4.59488960555693,9171.05820105819,0.0,1.0
2011-07-14,4.83,4.98,4.82,4.98,7800,4.52924832547755,4.66990821136195,4.51987099975192,4.66990821136195,8317.93650793651,0.0,1.0
2011-07-15,4.75,4.97,4.67,4.676,4000,4.45422971967254,4.66053088563632,4.37921111386753,4.3848375093029,4265.60846560846,0.0,1.0
2011-07-18,4.73,4.8299,4.55,4.75,4200,4.43547506822128,4.52915455222029,4.26668320516001,4.45422971967254,4478.8888888889,0.0,1.0
2011-07-19,4.73,4.77,4.59,4.77,1800,4.43547506822128,4.47298437112379,4.30419250806252,4.47298437112379,1919.52380952381,0.0,1.0
2011-07-20,4.88,4.93,4.81,4.81,3200,4.57613495410568,4.62302158273381,4.5104936740263,4.5104936740263,3412.48677248677,0.0,1.0
2011-07-21,4.7,4.8801,4.7,4.88,5400,4.40734309104441,4.57622872736294,4.40734309104441,4.57613495410568,5758.57142857142,0.0,1.0
2011-07-22,4.63,4.842,4.63,4.63,2800,4.34170181096502,4.5405011163483,4.34170181096502,4.34170181096502,2985.92592592593,0.0,1.0
2011-07-25,4.64,4.64,4.6,4.6,6600,4.35107913669065,4.35107913669065,4.31356983378814,4.31356983378814,7038.25396825396,0.0,1.0
2011-07-26,4.65,4.65,4.6,4.6,400,4.36045646241627,4.36045646241627,4.31356983378814,4.31356983378814,426.560846560847,0.0,1.0
2011-07-27,4.902,4.93,4.88,4.88,2200,4.59676507070206,4.62302158273381,4.57613495410568,4.57613495410568,2346.08465608466,0.0,1.0
2011-07-28,4.67,4.87,4.67,4.75,2800,4.37921111386753,4.56675762838005,4.37921111386753,4.45422971967254,2985.92592592592,0.0,1.0
2011-07-29,4.7475,4.7475,4.6,4.6,8600,4.45188538824113,4.45188538824113,4.31356983378814,4.31356983378814,9171.0582010582,0.0,1.0
2011-08-01,4.6201,4.7499,4.62,4.73,5000,4.33241825849665,4.45413594641528,4.33232448523939,4.43547506822128,5332.01058201058,0.0,1.0
2011-08-02,4.51,4.62,4.51,4.62,5600,4.2291739022575,4.33232448523939,4.2291739022575,4.33232448523939,5971.85185185186,0.0,1.0
2011-08-03,4.5,4.6,4.39,4.51,7000,4.21979657653188,4.31356983378814,4.11664599354999,4.2291739022575,7464.81481481481,0.0,1.0
2011-08-04,4.2,4.2501,4.2,4.21,0,3.93847680476309,3.98545720664847,3.93847680476309,3.94785413048871,0,0.0,1.0
2011-08-05,3.85,4.2,3.64,4.2,9000,3.61027040436616,3.93847680476309,3.41334656412801,3.93847680476309,9597.61904761905,0.0,1.0
2011-08-08,2.82,3.64,2.62,3.64,11000,2.64440585462664,3.41334656412801,2.45685934011412,3.41334656412801,11730.4232804233,0.0,1.0
2011-08-09,3.29,4.0,2.8,2.8,12400,3.08514016373108,3.75093029025056,2.62565120317539,2.62565120317539,13223.3862433863,0.0,1.0
2011-08-10,3.3,3.53,3.3,3.39,5400,3.09451748945671,3.31019598114612,3.09451748945671,3.17891342098735,5758.57142857143,0.0,1.0
2011-08-11,3.5299,3.53,3.5298,3.53,4200,3.31010220788886,3.31019598114612,3.3100084346316,3.31019598114612,4478.88888888889,0.0,1.0
2011-08-12,3.53,3.53,3.51,3.52,3000,3.31019598114612,3.31019598114612,3.29144132969486,3.30081865542049,3199.20634920635,0.0,1.0
2011-08-15,3.85,3.85,3.4599,3.53,2800,3.61027040436616,3.61027040436616,3.24446092780948,3.31019598114612,2985.92592592593,0.0,1.0
2011-08-16,3.75,3.9201,3.75,3.91,2600,3.5164971471099,3.6760054577028,3.5164971471099,3.66653435871992,2772.6455026455,0.0,1.0
2011-08-17,3.98,4.01,3.98,3.98,3000,3.73217563879931,3.76030761597618,3.73217563879931,3.73217563879931,3199.20634920635,0.0,1.0
2011-08-18,3.67,3.67,3.3501,3.41,0,3.44147854130489,3.44147854130489,3.1414978913421,3.1976680724386,0,0.0,1.0
2011-08-19,3.3999,3.94,3.36,3.36,6200,3.18819697345572,3.6946663358968,3.15078144381047,3.15078144381047,6611.69312169312,0.0,1.0
2011-08-22,3.45,3.9892,3.4,3.942,5000,3.23517737534111,3.74080277846688,3.18829074671297,3.69654180104193,5332.01058201058,0.0,1.0
2011-08-23,3.49,3.952,3.29,3.29,4400,3.27268667824361,3.70591912676755,3.08514016373108,3.08514016373108,4692.16931216932,0.0,1.0
2011-08-24,3.36,3.45,3.306,3.306,2200,3.15078144381047,3.23517737534111,3.10014388489209,3.10014388489209,2346.08465608466,0.0,1.0
2011-08-25,3.452,3.49,3.26,3.49,1600,3.23705284048623,3.27268667824361,3.0570081865542,3.27268667824361,1706.24338624339,0.0,1.0
2011-08-26,3.52,3.65,3.3,3.65,3000,3.30081865542049,3.42272388985363,3.09451748945671,3.42272388985363,3199.20634920635,0.0,1.0
2011-08-29,3.412,3.412,3.32,3.39,5600,3.19954353758373,3.19954353758373,3.11327214090796,3.17891342098735,5971.85185185184,0.0,1.0
2011-08-30,3.55,3.6,3.36,3.37,1600,3.32895063259737,3.3758372612255,3.15078144381047,3.1601587695361,1706.24338624339,0.0,1.0
2011-08-31,3.4,3.5892,3.38,3.45,6800,3.18829074671297,3.36570974944183,3.16953609526172,3.23517737534111,7251.5343915344,0.0,1.0
2011-09-01,3.42,3.57,3.4,3.57,3600,3.20704539816423,3.34770528404862,3.18829074671297,3.34770528404862,3839.04761904762,0.0,1.0
2011-09-02,3.58,3.59,3.25,3.532,11200,3.35708260977425,3.36645993549988,3.04763086082858,3.31207144629124,11943.7037037037,0.0,1.0
2011-09-06,3.35,3.35,3.29,3.33,4200,3.14140411808484,3.14140411808484,3.08514016373108,3.12264946663359,4478.88888888889,0.0,1.0
2011-09-07,3.53,3.5499,3.37,3.37,1800,3.31019598114612,3.32885685934011,3.1601587695361,3.1601587695361,1919.52380952381,0.0,1.0
2011-09-08,3.58,3.58,3.49,3.52,2400,3.35708260977425,3.35708260977425,3.27268667824361,3.30081865542049,2559.36507936508,0.0,1.0
2011-09-09,3.31,3.53,3.29,3.53,6800,3.10389481518234,3.31019598114612,3.08514016373108,3.31019598114612,7251.53439153438,0.0,1.0
2011-09-12,3.29,3.29,3.29,3.29,1000,3.08514016373108,3.08514016373108,3.08514016373108,3.08514016373108,1066.40211640212,0.0,1.0
2011-09-13,3.35,3.35,3.29,3.33,7000,3.14140411808484,3.14140411808484,3.08514016373108,3.12264946663359,7464.81481481482,0.0,1.0
2011-09-14,3.4692,3.4692,3.3,3.31,2800,3.25318184073431,3.25318184073431,3.09451748945671,3.10389481518234,2985.92592592592,0.0,1.0
2011-09-15,3.4792,3.4792,3.4088,3.4088,1200,3.26255916645994,3.26255916645994,3.19654279335153,3.19654279335153,1279.68253968254,0.0,1.0
2011-09-16,3.75,3.7964,3.43,3.43,16000,3.5164971471099,3.5600079384768,3.21642272388985,3.21642272388985,17062.4338624339,0.0,1.0
2011-09-19,3.45,3.5,3.45,3.5,5000,3.23517737534111,3.28206400396924,3.23517737534111,3.28206400396924,5332.01058201058,0.0,1.0
2011-09-20,3.48,3.5,3.2999,3.42,14000,3.26330935251799,3.28206400396924,3.09442371619945,3.20704539816423,14929.6296296296,0.0,1.0
2011-09-21,3.3736,3.445,3.29,3.355,8400,3.16353460679732,3.23048871247829,3.08514016373108,3.14609278094766,8957.77777777778,0.0,1.0
2011-09-22,3.25,3.91,3.1301,3.29,21200,3.04763086082858,3.66653435871992,2.93519672537832,3.08514016373108,22607.7248677249,0.0,1.0
2011-09-23,3.2907,3.4,3.29,3.3,9000,3.08579657653188,3.18829074671297,3.08514016373108,3.09451748945671,9597.61904761904,0.0,1.0
2011-09-26,3.29,3.49,3.29,3.49,21000,3.08514016373108,3.27268667824361,3.08514016373108,3.27268667824361,22394.4444444445,0.0,1.0
2011-09-27,3.4392,3.4392,3.25,3.42,4400,3.22504986355743,3.22504986355743,3.04763086082858,3.20704539816423,4692.16931216931,0.0,1.0
2011-09-28,3.0,3.4892,3.0,3.25,8800,2.81319771768792,3.27193649218556,2.81319771768792,3.04763086082858,9384.33862433862,0.0,1.0
2011-09-29,2.95,3.248,2.95,3.248,400,2.76631108905979,3.04575539568345,2.76631108905979,3.04575539568345,426.560846560846,0.0,1.0
2011-09-30,2.8493,3.0,2.8,3.0,4600,2.67188141900273,2.81319771768792,2.62565120317539,2.81319771768792,4905.44973544973,0.0,1.0
2011-10-03,2.75,2.75,2.65,2.65,2200,2.57876457454726,2.57876457454726,2.48499131729099,2.48499131729099,2346.08465608465,0.0,1.0
2011-10-04,2.858,2.9992,1.92,2.52,11800,2.68003969238402,2.81244753162987,1.80044653932027,2.36308608285785,12583.544973545,0.0,1.0
2011-10-05,2.5,2.64,2.4,2.6,7800,2.3443314314066,2.47561399156537,2.25055817415033,2.43810468866286,8317.9365079365,0.0,1.0
2011-10-06,2.56,2.9392,2.3508,2.65,9000,2.40059538576036,2.75618357727611,2.20442173158025,2.48499131729099,9597.61904761904,0.0,1.0
2011-10-07,2.626,2.7792,2.53,2.598,4000,2.46248573554949,2.60614636566609,2.37246340858348,2.43622922351774,4265.60846560847,0.0,1.0
2011-10-10,2.7,2.93,2.52,2.8999,10000,2.53187794591913,2.74755643760853,2.36308608285785,2.7193306871744,10664.0211640212,0.0,1.0
2011-10-11,2.73,2.858,2.5708,2.858,2800,2.56000992309601,2.68003969238402,2.41072289754403,2.68003969238402,2985.92592592592,0.0,1.0
2011-10-12,3.049,3.095,2.74,2.75,54800,2.85914661374349,2.90228231208137,2.56938724882163,2.57876457454726,58438.8359788359,0.0,1.0
2011-10-13,3.1,3.15,3.01,3.09,6800,2.90697097494418,2.95385760357231,2.82257504341354,2.89759364921856,7251.5343915344,0.0,1.0
2011-10-14,3.27,3.2892,3.2,3.2,800,3.06638551227983,3.08438997767303,3.00074423220045,3.00074423220045,853.121693121694,0.0,1.0
2011-10-17,3.08,3.1892,2.51,3.0,6000,2.88821632349293,2.99061672041677,2.35370875713223,2.81319771768792,6398.4126984127,0.0,1.0
2011-10-18,3.0692,3.0692,2.85,3.038,3200,2.87808881170925,2.87808881170925,2.67253783180352,2.8488315554453,3412.48677248678,0.0,1.0
2011-10-19,3.02,3.1692,2.97,3.02,8200,2.83195236913917,2.97186206896552,2.78506574051104,2.83195236913917,8744.49735449736,0.0,1.0
2011-10-20,2.974,2.974,2.75,2.97,6800,2.78881667080129,2.78881667080129,2.57876457454726,2.78506574051104,7251.53439153439,0.0,1.0
2011-10-21,3.0,3.24,2.99,3.028,1800,2.81319771768792,3.03825353510295,2.80382039196229,2.83945422971967,1919.52380952381,0.0,1.0
2011-10-24,3.2492,3.25,3.099,3.25,4600,3.04688067477053,3.04763086082858,2.90603324237162,3.04763086082858,4905.44973544973,0.0,1.0
2011-10-25,3.24,3.2992,3.12,3.28,10400,3.03825353510295,3.09376730339866,2.92572562639544,3.07576283800546,11090.582010582,0.0,1.0
2011-10-26,3.184,3.25,3.1075,3.228,8000,2.98574051103944,3.04763086082858,2.9140039692384,3.0270007442322,8531.21693121694,0.0,1.0
2011-10-27,3.14,3.14,2.95,2.97,2800,2.94448027784669,2.94448027784669,2.76631108905979,2.78506574051104,2985.92592592592,0.0,1.0
2011-10-28,3.08,3.14,2.971,3.12,4800,2.88821632349293,2.94448027784669,2.7860034730836,2.92572562639544,5118.73015873016,0.0,1.0
2011-10-31,2.9999,3.1405,2.9,2.97,8600,2.81310394443066,2.94494914413297,2.71942446043165,2.78506574051104,9171.05820105821,0.0,1.0
2011-11-01,3.01,3.01,2.85,2.85,4400,2.82257504341354,2.82257504341354,2.67253783180352,2.67253783180352,4692.16931216932,0.0,1.0
2011-11-02,3.176,3.2492,3.03,3.03,1800,2.97823865045894,3.04688067477053,2.8413296948648,2.8413296948648,1919.52380952381,0.0,1.0
2011-11-03,2.9624,3.0001,2.86,3.0001,4400,2.77793897295956,2.81329149094517,2.68191515752915,2.81329149094517,4692.16931216932,0.0,1.0
2011-11-04,3.0272,3.0272,2.94,2.94,800,2.83870404366162,2.83870404366162,2.75693376333416,2.75693376333416,853.121693121694,0.0,1.0
2011-11-07,3.249,3.25,3.02,3.02,10200,3.04669312825602,3.04763086082858,2.83195236913917,2.83195236913917,10877.3015873016,0.0,1.0
2011-11-08,3.2,3.24,3.049,3.24,6200,3.00074423220045,3.03825353510295,2.85914661374349,3.03825353510295,6611.69312169311,0.0,1.0
2011-11-09,2.8801,2.8801,2.8801,2.8801,600,2.70076358223766,2.70076358223766,2.70076358223766,2.70076358223766,639.841269841269,0.0,1.0
2011-11-10,3.15,3.15,2.9001,2.93,7400,2.95385760357231,2.95385760357231,2.71951823368891,2.74755643760853,7891.37566137567,0.0,1.0
2011-11-11,3.13,3.2,3.12,3.15,4400,2.93510295212106,3.00074423220045,2.92572562639544,2.95385760357231,4692.16931216932,0.0,1.0
2011-11-14,3.12,3.1892,3.054,3.1,6600,2.92572562639544,2.99061672041677,2.8638352766063,2.90697097494418,7038.25396825396,0.0,1.0
2011-11-15,3.08,3.1,2.8999,3.1,5200,2.88821632349293,2.90697097494418,2.7193306871744,2.90697097494418,5545.291005291,0.0,1.0
2011-11-16,3.14,3.1792,2.9999,3.0,3800,2.94448027784669,2.98123939469114,2.81310394443066,2.81319771768792,4052.32804232804,0.0,1.0
2011-11-17,3.13,3.13,2.92,3.12,2200,2.93510295212106,2.93510295212106,2.73817911188291,2.92572562639544,2346.08465608466,0.0,1.0
2011-11-18,3.05,3.12,2.91,3.11,1000,2.86008434631605,2.92572562639544,2.72880178615728,2.91634830066981,1066.40211640212,0.0,1.0
2011-11-21,3.05,3.05,3.05,3.05,0,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,0,0.0,1.0
2011-11-22,3.0,3.04,3.0,3.02,4000,2.81319771768792,2.85070702059042,2.81319771768792,2.83195236913917,4265.60846560846,0.0,1.0
2011-11-23,2.88,2.92,2.88,2.902,4000,2.7006698089804,2.73817911188291,2.7006698089804,2.72129992557678,4265.60846560847,0.0,1.0
2011-11-25,2.6,2.6,2.6,2.6,600,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,639.841269841271,0.0,1.0
2011-11-28,2.9499,2.9499,2.69,2.69,800,2.76621731580253,2.76621731580253,2.5225006201935,2.5225006201935,853.121693121693,0.0,1.0
2011-11-29,3.048,3.048,3.048,3.048,200,2.85820888117093,2.85820888117093,2.85820888117093,2.85820888117093,213.280423280423,0.0,1.0
2011-11-30,2.9924,3.1492,2.751,2.96,2200,2.80607095013644,2.95310741751426,2.57970230711982,2.77568841478541,2346.08465608466,0.0,1.0
2011-12-01,3.014,3.014,3.014,3.014,200,2.8263259737038,2.8263259737038,2.8263259737038,2.8263259737038,213.280423280423,0.0,1.0
2011-12-02,2.9701,2.9701,2.9701,2.9701,1000,2.7851595137683,2.7851595137683,2.7851595137683,2.7851595137683,1066.40211640211,0.0,1.0
2011-12-05,3.0,3.02,2.83,2.978,1000,2.81319771768792,2.83195236913917,2.65378318035227,2.79256760109154,1066.40211640212,0.0,1.0
2011-12-06,2.9001,3.0,2.71,3.0,7400,2.71951823368891,2.81319771768792,2.54125527164475,2.81319771768792,7891.37566137567,0.0,1.0
2011-12-07,2.9,2.91,2.9,2.91,1000,2.71942446043165,2.72880178615728,2.71942446043165,2.72880178615728,1066.40211640212,0.0,1.0
2011-12-08,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2011-12-09,2.7008,2.9,2.54,2.9,9600,2.53262813197718,2.71942446043165,2.3818407343091,2.71942446043165,10237.4603174603,0.0,1.0
2011-12-12,2.87,3.03,2.84,2.84,9400,2.69129248325478,2.8413296948648,2.6631605060779,2.6631605060779,10024.1798941799,0.0,1.0
2011-12-13,2.7999,3.02,2.79,3.02,2000,2.62555742991813,2.83195236913917,2.61627387744976,2.83195236913917,2132.80423280424,0.0,1.0
2011-12-14,2.72,2.7645,2.6,2.72,2800,2.55063259737038,2.59236169684942,2.43810468866286,2.55063259737038,2985.92592592593,0.0,1.0
2011-12-15,2.82,2.82,2.82,2.82,200,2.64440585462664,2.64440585462664,2.64440585462664,2.64440585462664,213.280423280424,0.0,1.0
2011-12-16,2.92,2.92,2.92,2.92,200,2.73817911188291,2.73817911188291,2.73817911188291,2.73817911188291,213.280423280423,0.0,1.0
2011-12-19,2.65,2.72,2.65,2.7,1800,2.48499131729099,2.55063259737038,2.48499131729099,2.53187794591913,1919.52380952381,0.0,1.0
2011-12-20,2.7555,2.768,2.63,2.768,7600,2.58392210369635,2.59564376085339,2.46623666583974,2.59564376085339,8104.6560846561,0.0,1.0
2011-12-21,2.77,2.77,2.75,2.76,5000,2.59751922599851,2.59751922599851,2.57876457454726,2.58814190027288,5332.01058201059,0.0,1.0
2011-12-22,2.8,2.8,2.7805,2.7805,2400,2.62565120317539,2.62565120317539,2.60736541801042,2.60736541801042,2559.36507936508,0.0,1.0
2011-12-23,2.9108,2.9108,2.6999,2.8,3200,2.72955197221533,2.72955197221533,2.53178417266187,2.62565120317539,3412.48677248677,0.0,1.0
2011-12-27,3.0,3.05,2.85,3.05,3400,2.81319771768792,2.86008434631605,2.67253783180352,2.86008434631605,3625.76719576719,0.0,1.0
2011-12-28,2.92,2.92,2.92,2.92,200,2.73817911188291,2.73817911188291,2.73817911188291,2.73817911188291,213.280423280423,0.0,1.0
2011-12-29,2.8508,2.87,2.8501,2.87,1800,2.67328801786157,2.69129248325478,2.67263160506078,2.69129248325478,1919.52380952381,0.0,1.0
2011-12-30,2.8,2.85,2.8,2.85,9400,2.62565120317539,2.67253783180352,2.62565120317539,2.67253783180352,10024.1798941799,0.0,1.0
2012-01-03,2.85,2.85,2.85,2.85,600,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,639.841269841271,0.0,1.0
2012-01-04,2.9801,3.01,2.85,2.85,16800,2.79453683949392,2.82257504341354,2.67253783180352,2.67253783180352,17915.5555555556,0.0,1.0
2012-01-05,2.9055,2.9055,2.9055,2.9055,200,2.72458198958075,2.72458198958075,2.72458198958075,2.72458198958075,213.280423280423,0.0,1.0
2012-01-06,3.04,3.04,2.95,3.0382,2200,2.85070702059042,2.85070702059042,2.76631108905979,2.84901910195981,2346.08465608466,0.0,1.0
2012-01-09,3.04,3.04,3.04,3.04,0,2.85070702059042,2.85070702059042,2.85070702059042,2.85070702059042,0,0.0,1.0
2012-01-10,3.19,3.1986,3.02,3.02,6200,2.99136690647482,2.99943140659886,2.83195236913917,2.83195236913917,6611.69312169312,0.0,1.0
2012-01-11,3.165,3.1999,2.88,2.88,3800,2.96792359216075,3.00065045894319,2.7006698089804,2.7006698089804,4052.32804232805,0.0,1.0
2012-01-12,3.181,3.269,3.15,3.15,5200,2.98292731332176,3.06544777970727,2.95385760357231,2.95385760357231,5545.291005291,0.0,1.0
2012-01-13,3.22,3.22,3.16,3.16,3200,3.0194988836517,3.0194988836517,2.96323492929794,2.96323492929794,3412.48677248677,0.0,1.0
2012-01-17,3.17,3.2,3.09,3.2,2600,2.97261225502357,3.00074423220045,2.89759364921856,3.00074423220045,2772.6455026455,0.0,1.0
2012-01-18,3.14,3.14,3.1,3.1,1000,2.94448027784669,2.94448027784669,2.90697097494418,2.90697097494418,1066.40211640212,0.0,1.0
2012-01-19,3.3,3.4,3.14,3.14,8200,3.09451748945671,3.18829074671297,2.94448027784669,2.94448027784669,8744.49735449735,0.0,1.0
2012-01-20,3.33,3.987,3.15,3.42,9000,3.12264946663359,3.73873976680724,2.95385760357231,3.20704539816423,9597.61904761905,0.0,1.0
2012-01-23,3.5,3.69,3.14,3.4,5400,3.28206400396924,3.46023319275614,2.94448027784669,3.18829074671297,5758.57142857143,0.0,1.0
2012-01-24,3.49,3.49,3.49,3.49,200,3.27268667824361,3.27268667824361,3.27268667824361,3.27268667824361,213.280423280423,0.0,1.0
2012-01-25,3.44,3.525,3.44,3.52,3600,3.22580004961548,3.3055073182833,3.22580004961548,3.30081865542049,3839.04761904762,0.0,1.0
2012-01-26,3.47,3.65,3.47,3.64,4400,3.25393202679236,3.42272388985363,3.25393202679236,3.41334656412801,4692.16931216931,0.0,1.0
2012-01-27,3.437,3.49,3.15,3.49,2000,3.22298685189779,3.27268667824361,2.95385760357231,3.27268667824361,2132.80423280423,0.0,1.0
2012-01-30,3.45,3.45,3.45,3.45,1000,3.23517737534111,3.23517737534111,3.23517737534111,3.23517737534111,1066.40211640212,0.0,1.0
2012-01-31,3.41,3.45,3.36,3.43,1600,3.1976680724386,3.23517737534111,3.15078144381047,3.21642272388985,1706.24338624339,0.0,1.0
2012-02-01,3.42,3.5,3.42,3.4338,3600,3.20704539816423,3.28206400396924,3.20704539816423,3.21998610766559,3839.04761904762,0.0,1.0
2012-02-02,3.3001,3.462,3.15,3.15,4400,3.09461126271397,3.24643016621186,2.95385760357231,2.95385760357231,4692.16931216931,0.0,1.0
2012-02-03,3.25,3.3,3.08,3.3,13000,3.04763086082858,3.09451748945671,2.88821632349293,3.09451748945671,13863.2275132275,0.0,1.0
2012-02-06,3.2,3.28,3.16,3.16,7400,3.00074423220045,3.07576283800546,2.96323492929794,2.96323492929794,7891.37566137565,0.0,1.0
2012-02-07,3.32,3.32,3.2001,3.24,6000,3.11327214090796,3.11327214090796,3.0008380054577,3.03825353510295,6398.41269841271,0.0,1.0
2012-02-08,3.401,3.55,3.4,3.4,13800,3.18922847928554,3.32895063259737,3.18829074671297,3.18829074671297,14716.3492063492,0.0,1.0
2012-02-09,3.53,3.55,3.32,3.42,4600,3.31019598114612,3.32895063259737,3.11327214090796,3.20704539816423,4905.44973544973,0.0,1.0
2012-02-10,3.53,3.53,3.53,3.53,0,3.31019598114612,3.31019598114612,3.31019598114612,3.31019598114612,0,0.0,1.0
2012-02-13,3.5,3.5,3.5,3.5,200,3.28206400396924,3.28206400396924,3.28206400396924,3.28206400396924,213.280423280423,0.0,1.0
2012-02-14,3.3199,3.39,3.0923,3.3822,4800,3.11317836765071,3.17891342098735,2.89975043413545,3.17159910692136,5118.73015873015,0.0,1.0
2012-02-15,3.3,3.46,3.3,3.46,400,3.09451748945671,3.24455470106673,3.09451748945671,3.24455470106673,426.560846560847,0.0,1.0
2012-02-16,3.09,3.18,2.47,3.1,24000,2.89759364921856,2.98198958074919,2.31619945422972,2.90697097494418,25593.6507936508,0.0,1.0
2012-02-17,3.13,3.26,3.12,3.12,5400,2.93510295212106,3.0570081865542,2.92572562639544,2.92572562639544,5758.57142857143,0.0,1.0
2012-02-21,3.13,3.43,3.0,3.39,2400,2.93510295212106,3.21642272388985,2.81319771768792,3.17891342098735,2559.36507936508,0.0,1.0
2012-02-22,3.1499,3.22,3.1299,3.22,11600,2.95376383031506,3.0194988836517,2.93500917886381,3.0194988836517,12370.2645502645,0.0,1.0
2012-02-23,3.292,3.292,3.13,3.16,7400,3.08701562887621,3.08701562887621,2.93510295212106,2.96323492929794,7891.37566137566,0.0,1.0
2012-02-24,3.38,3.38,3.37,3.37,1000,3.16953609526172,3.16953609526172,3.1601587695361,3.1601587695361,1066.40211640212,0.0,1.0
2012-02-27,3.31,3.43,3.29,3.29,2000,3.10389481518234,3.21642272388985,3.08514016373108,3.08514016373108,2132.80423280423,0.0,1.0
2012-02-28,3.362,3.45,3.14,3.43,2200,3.15265690895559,3.23517737534111,2.94448027784669,3.21642272388985,2346.08465608466,0.0,1.0
2012-02-29,3.37,3.4461,3.36,3.37,3600,3.1601587695361,3.23152021830811,3.15078144381047,3.1601587695361,3839.04761904761,0.0,1.0
2012-03-01,3.43,3.43,3.42,3.4299,1000,3.21642272388985,3.21642272388985,3.20704539816423,3.2163289506326,1066.40211640212,0.0,1.0
2012-03-02,3.45,3.45,3.2,3.43,2400,3.23517737534111,3.23517737534111,3.00074423220045,3.21642272388985,2559.36507936508,0.0,1.0
2012-03-05,3.21,3.3,3.05,3.2,3400,3.01012155792607,3.09451748945671,2.86008434631605,3.00074423220045,3625.7671957672,0.0,1.0
2012-03-06,3.2,3.2253,3.19,3.2,3600,3.00074423220045,3.02446886628628,2.99136690647482,3.00074423220045,3839.04761904761,0.0,1.0
2012-03-07,3.2,3.2,3.2,3.2,0,3.00074423220045,3.00074423220045,3.00074423220045,3.00074423220045,0,0.0,1.0
2012-03-08,3.19,3.4016,3.0501,3.0501,800,2.99136690647482,3.18979111882907,2.86017811957331,2.86017811957331,853.121693121693,0.0,1.0
2012-03-09,3.4175,3.44,3.07,3.44,400,3.20470106673282,3.22580004961548,2.8788389977673,3.22580004961548,426.560846560847,0.0,1.0
2012-03-12,3.42,3.42,3.42,3.42,0,3.20704539816423,3.20704539816423,3.20704539816423,3.20704539816423,0,0.0,1.0
2012-03-13,3.42,3.42,3.42,3.42,0,3.20704539816423,3.20704539816423,3.20704539816423,3.20704539816423,0,0.0,1.0
2012-03-14,3.06,3.4199,2.9707,3.37,7000,2.86946167204168,3.20695162490697,2.78572215331183,3.1601587695361,7464.81481481481,0.0,1.0
2012-03-15,3.16,3.43,3.16,3.19,8600,2.96323492929794,3.21642272388985,2.96323492929794,2.99136690647482,9171.05820105821,0.0,1.0
2012-03-16,3.25,3.3001,3.2,3.27,9600,3.04763086082858,3.09461126271397,3.00074423220045,3.06638551227983,10237.4603174603,0.0,1.0
2012-03-19,3.21,3.2501,3.21,3.25,2600,3.01012155792607,3.04772463408583,3.01012155792607,3.04763086082858,2772.64550264551,0.0,1.0
2012-03-20,3.33,3.33,3.33,3.33,200,3.12264946663359,3.12264946663359,3.12264946663359,3.12264946663359,213.280423280423,0.0,1.0
2012-03-21,3.2201,3.32,3.22,3.32,3800,3.01959265690896,3.11327214090796,3.0194988836517,3.11327214090796,4052.32804232804,0.0,1.0
2012-03-22,3.47,3.55,3.34,3.34,12600,3.25393202679236,3.32895063259737,3.13202679235922,3.13202679235922,13436.6666666667,0.0,1.0
2012-03-23,3.4448,3.595,3.4,3.5,18600,3.23030116596378,3.37114859836269,3.18829074671297,3.28206400396924,19835.0793650794,0.0,1.0
2012-03-26,3.36,3.596,3.36,3.53,2600,3.15078144381047,3.37208633093525,3.15078144381047,3.31019598114612,2772.6455026455,0.0,1.0
2012-03-27,3.45,3.452,3.35,3.452,2200,3.23517737534111,3.23705284048623,3.14140411808484,3.23705284048623,2346.08465608465,0.0,1.0
2012-03-28,3.384,3.52,3.36,3.52,1200,3.17328702555197,3.30081865542049,3.15078144381047,3.30081865542049,1279.68253968254,0.0,1.0
2012-03-29,3.23,3.37,3.15,3.37,1600,3.02887620937733,3.1601587695361,2.95385760357231,3.1601587695361,1706.24338624338,0.0,1.0
2012-03-30,3.46,3.46,3.46,3.46,200,3.24455470106673,3.24455470106673,3.24455470106673,3.24455470106673,213.280423280423,0.0,1.0
2012-04-02,3.3,3.3,3.3,3.3,600,3.09451748945671,3.09451748945671,3.09451748945671,3.09451748945671,639.84126984127,0.0,1.0
2012-04-03,3.3,3.3,3.3,3.3,0,3.09451748945671,3.09451748945671,3.09451748945671,3.09451748945671,0,0.0,1.0
2012-04-04,3.3,3.3,3.3,3.3,0,3.09451748945671,3.09451748945671,3.09451748945671,3.09451748945671,0,0.0,1.0
2012-04-05,3.09,3.2977,3.0701,3.2977,1000,2.89759364921856,3.09236070453982,2.87893277102456,3.09236070453982,1066.40211640211,0.0,1.0
2012-04-09,3.002,3.296,3.002,3.296,2200,2.81507318283304,3.09076655916646,2.81507318283304,3.09076655916646,2346.08465608466,0.0,1.0
2012-04-10,3.28,3.28,3.28,3.28,600,3.07576283800546,3.07576283800546,3.07576283800546,3.07576283800546,639.841269841269,0.0,1.0
2012-04-11,3.3,3.3,3.27,3.27,600,3.09451748945671,3.09451748945671,3.06638551227983,3.06638551227983,639.84126984127,0.0,1.0
2012-04-12,3.29,3.29,3.0201,3.05,1200,3.08514016373108,3.08514016373108,2.83204614239643,2.86008434631605,1279.68253968254,0.0,1.0
2012-04-13,3.36,3.36,2.935,3.0,7200,3.15078144381047,3.15078144381047,2.75224510047135,2.81319771768792,7678.09523809523,0.0,1.0
2012-04-16,3.36,3.36,3.36,3.36,0,3.15078144381047,3.15078144381047,3.15078144381047,3.15078144381047,0,0.0,1.0
2012-04-17,3.06,3.36,3.01,3.36,1600,2.86946167204168,3.15078144381047,2.82257504341354,3.15078144381047,1706.24338624338,0.0,1.0
2012-04-18,3.06,3.06,3.06,3.06,200,2.86946167204168,2.86946167204168,2.86946167204168,2.86946167204168,213.280423280423,0.0,1.0
2012-04-19,3.06,3.1999,3.06,3.09,7800,2.86946167204168,3.00065045894319,2.86946167204168,2.89759364921856,8317.9365079365,0.0,1.0
2012-04-20,3.2,3.2001,3.2,3.2,600,3.00074423220045,3.0008380054577,3.00074423220045,3.00074423220045,639.841269841269,0.0,1.0
2012-04-23,3.06,3.22,3.06,3.22,2400,2.86946167204168,3.0194988836517,2.86946167204168,3.0194988836517,2559.36507936508,0.0,1.0
2012-04-24,3.35,3.35,3.05,3.05,14000,3.14140411808484,3.14140411808484,2.86008434631605,2.86008434631605,14929.6296296296,0.0,1.0
2012-04-25,3.32,3.32,3.05,3.0501,1600,3.11327214090796,3.11327214090796,2.86008434631605,2.86017811957331,1706.24338624339,0.0,1.0
2012-04-26,3.32,3.32,3.32,3.32,0,3.11327214090796,3.11327214090796,3.11327214090796,3.11327214090796,0,0.0,1.0
2012-04-27,3.3099,3.3099,3.15,3.15,400,3.10380104192508,3.10380104192508,2.95385760357231,2.95385760357231,426.560846560847,0.0,1.0
2012-04-30,3.2799,3.2799,3.04,3.06,1200,3.0756690647482,3.0756690647482,2.85070702059042,2.86946167204168,1279.68253968254,0.0,1.0
2012-05-01,3.07,3.2992,2.61,3.06,14200,2.8788389977673,3.09376730339866,2.44748201438849,2.86946167204168,15142.9100529101,0.0,1.0
2012-05-02,3.18,3.18,2.8,2.82,4800,2.98198958074919,2.98198958074919,2.62565120317539,2.64440585462664,5118.73015873017,0.0,1.0
2012-05-03,3.0,3.08,2.92,3.03,9200,2.81319771768792,2.88821632349293,2.73817911188291,2.8413296948648,9810.89947089947,0.0,1.0
2012-05-04,3.11,3.1101,2.9,3.0,12400,2.91634830066981,2.91644207392707,2.71942446043165,2.81319771768792,13223.3862433862,0.0,1.0
2012-05-07,3.0,3.001,2.86,3.0,19800,2.81319771768792,2.81413545026048,2.68191515752915,2.81319771768792,21114.7619047619,0.0,1.0
2012-05-08,3.0,3.0,2.9999,2.9999,6800,2.81319771768792,2.81319771768792,2.81310394443066,2.81310394443066,7251.53439153439,0.0,1.0
2012-05-09,3.28,3.28,2.86,2.89,7200,3.07576283800546,3.07576283800546,2.68191515752915,2.71004713470603,7678.09523809523,0.0,1.0
2012-05-10,3.12,3.255,2.88,2.98,5000,2.92572562639544,3.05231952369139,2.7006698089804,2.79444306623667,5332.01058201057,0.0,1.0
2012-05-11,3.0,3.001,2.85,2.9,9400,2.81319771768792,2.81413545026048,2.67253783180352,2.71942446043165,10024.1798941799,0.0,1.0
2012-05-14,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2012-05-15,3.0,3.0,3.0,3.0,0,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,0,0.0,1.0
2012-05-16,3.0026,3.0026,2.85,3.0,11200,2.81563582237658,2.81563582237658,2.67253783180352,2.81319771768792,11943.7037037037,0.0,1.0
2012-05-17,2.8,2.8,2.75,2.78,2200,2.62565120317539,2.62565120317539,2.57876457454726,2.60689655172414,2346.08465608466,0.0,1.0
2012-05-18,2.99,2.995,2.75,2.995,10400,2.80382039196229,2.80850905482511,2.57876457454726,2.80850905482511,11090.582010582,0.0,1.0
2012-05-21,3.051,3.06,2.98,2.98,1000,2.86102207888861,2.86946167204168,2.79444306623667,2.79444306623667,1066.40211640212,0.0,1.0
2012-05-22,2.98,3.0001,2.85,3.0,8800,2.79444306623667,2.81329149094517,2.67253783180352,2.81319771768792,9384.33862433861,0.0,1.0
2012-05-23,2.81,3.13,2.81,3.13,600,2.63502852890102,2.93510295212106,2.63502852890102,2.93510295212106,639.841269841269,0.0,1.0
2012-05-24,3.1299,3.13,2.77,2.8,5800,2.93500917886381,2.93510295212106,2.59751922599851,2.62565120317539,6185.13227513227,0.0,1.0
2012-05-25,2.9999,2.9999,2.82,2.82,3600,2.81310394443066,2.81310394443066,2.64440585462664,2.64440585462664,3839.04761904762,0.0,1.0
2012-05-29,2.9001,2.99,2.9,2.99,8000,2.71951823368891,2.80382039196229,2.71942446043165,2.80382039196229,8531.21693121694,0.0,1.0
2012-05-30,2.8,2.9001,2.8,2.9,4800,2.62565120317539,2.71951823368891,2.62565120317539,2.71942446043165,5118.73015873016,0.0,1.0
2012-05-31,2.8504,2.87,2.75,2.77,5800,2.67291292483255,2.69129248325478,2.57876457454726,2.59751922599851,6185.13227513227,0.0,1.0
2012-06-01,2.8,2.85,2.75,2.81,11000,2.62565120317539,2.67253783180352,2.57876457454726,2.63502852890102,11730.4232804233,0.0,1.0
2012-06-04,2.97,2.97,2.76,2.87,5200,2.78506574051104,2.78506574051104,2.58814190027288,2.69129248325478,5545.291005291,0.0,1.0
2012-06-05,2.9,2.95,2.82,2.95,2600,2.71942446043165,2.76631108905979,2.64440585462664,2.76631108905979,2772.64550264551,0.0,1.0
2012-06-06,2.73,2.93,2.73,2.8001,7800,2.56000992309601,2.74755643760853,2.56000992309601,2.62574497643265,8317.93650793649,0.0,1.0
2012-06-07,2.7295,2.75,2.6,2.75,13800,2.55954105680972,2.57876457454726,2.43810468866286,2.57876457454726,14716.3492063492,0.0,1.0
2012-06-08,2.6401,2.6401,2.6122,2.6122,1000,2.47570776482262,2.47570776482262,2.44954502604813,2.44954502604813,1066.40211640212,0.0,1.0
2012-06-11,2.7005,2.7005,2.64,2.64,2200,2.53234681220541,2.53234681220541,2.47561399156537,2.47561399156537,2346.08465608465,0.0,1.0
2012-06-12,2.55,2.72,2.52,2.72,12800,2.39121806003473,2.55063259737038,2.36308608285785,2.55063259737038,13649.9470899471,0.0,1.0
2012-06-13,2.56,2.56,2.5,2.52,1800,2.40059538576036,2.40059538576036,2.3443314314066,2.36308608285785,1919.52380952381,0.0,1.0
2012-06-14,2.56,2.56,2.56,2.56,0,2.40059538576036,2.40059538576036,2.40059538576036,2.40059538576036,0,0.0,1.0
2012-06-15,2.7,2.9365,2.25,2.45,7000,2.53187794591913,2.75365169933019,2.10989828826594,2.29744480277847,7464.81481481481,0.0,1.0
2012-06-18,2.9,2.9,2.4999,2.56,7200,2.71942446043165,2.71942446043165,2.34423765814934,2.40059538576036,7678.09523809525,0.0,1.0
2012-06-19,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2012-06-20,2.75,2.75,2.55,2.62,23400,2.57876457454726,2.57876457454726,2.39121806003473,2.45685934011412,24953.8095238095,0.0,1.0
2012-06-21,2.7001,2.7005,2.7,2.7001,3600,2.53197171917638,2.53234681220541,2.53187794591913,2.53197171917638,3839.04761904762,0.0,1.0
2012-06-22,2.7,2.7,2.7,2.7,0,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,0,0.0,1.0
2012-06-25,2.7,2.7,2.7,2.7,0,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,0,0.0,1.0
2012-06-26,2.6011,2.6011,2.6,2.6,200,2.43913619449268,2.43913619449268,2.43810468866286,2.43810468866286,213.280423280423,0.0,1.0
2012-06-27,2.72,2.72,2.72,2.72,200,2.55063259737038,2.55063259737038,2.55063259737038,2.55063259737038,213.280423280423,0.0,1.0
2012-06-28,2.8,2.8,2.74,2.74,8400,2.62565120317539,2.62565120317539,2.56938724882163,2.56938724882163,8957.77777777778,0.0,1.0
2012-06-29,2.8001,2.9,2.8,2.9,3600,2.62574497643265,2.71942446043165,2.62565120317539,2.71942446043165,3839.04761904761,0.0,1.0
2012-07-02,2.8999,2.8999,2.8999,2.8999,200,2.7193306871744,2.7193306871744,2.7193306871744,2.7193306871744,213.280423280423,0.0,1.0
2012-07-03,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2012-07-05,2.9,2.9,2.87,2.88,11400,2.71942446043165,2.71942446043165,2.69129248325478,2.7006698089804,12156.9841269841,0.0,1.0
2012-07-06,2.8301,3.14,2.8301,3.14,800,2.65387695360953,2.94448027784669,2.65387695360953,2.94448027784669,853.121693121692,0.0,1.0
2012-07-09,2.85,2.9,2.85,2.9,9200,2.67253783180352,2.71942446043165,2.67253783180352,2.71942446043165,9810.89947089948,0.0,1.0
2012-07-10,3.11,3.11,2.85,3.01,9800,2.91634830066981,2.91634830066981,2.67253783180352,2.82257504341354,10450.7407407407,0.0,1.0
2012-07-11,3.1184,3.15,3.02,3.08,4200,2.92422525427933,2.95385760357231,2.83195236913917,2.88821632349293,4478.8888888889,0.0,1.0
2012-07-12,3.08,3.15,3.02,3.1,9400,2.88821632349293,2.95385760357231,2.83195236913917,2.90697097494418,10024.1798941799,0.0,1.0
2012-07-13,3.19,3.19,3.12,3.1365,2200,2.99136690647482,2.99136690647482,2.92572562639544,2.94119821384272,2346.08465608466,0.0,1.0
2012-07-16,3.16,3.16,3.15,3.15,4000,2.96323492929794,2.96323492929794,2.95385760357231,2.95385760357231,4265.60846560847,0.0,1.0
2012-07-17,3.16,3.16,3.16,3.16,0,2.96323492929794,2.96323492929794,2.96323492929794,2.96323492929794,0,0.0,1.0
2012-07-18,3.1,3.1,3.01,3.03,800,2.90697097494418,2.90697097494418,2.82257504341354,2.8413296948648,853.121693121694,0.0,1.0
2012-07-19,3.11,3.15,3.0101,3.0101,1000,2.91634830066981,2.95385760357231,2.8226688166708,2.8226688166708,1066.40211640212,0.0,1.0
2012-07-20,3.0,3.02,2.95,3.02,5800,2.81319771768792,2.83195236913917,2.76631108905979,2.83195236913917,6185.13227513227,0.0,1.0
2012-07-23,2.9395,2.95,2.8301,2.95,0,2.75646489704788,2.76631108905979,2.65387695360953,2.76631108905979,0,0.0,1.0
2012-07-24,2.98,2.98,2.81,2.81,1400,2.79444306623667,2.79444306623667,2.63502852890102,2.63502852890102,1492.96296296296,0.0,1.0
2012-07-25,2.98,2.98,2.98,2.98,0,2.79444306623667,2.79444306623667,2.79444306623667,2.79444306623667,0,0.0,1.0
2012-07-26,2.9105,2.9105,2.9,2.9,600,2.72927065244356,2.72927065244356,2.71942446043165,2.71942446043165,639.84126984127,0.0,1.0
2012-07-27,2.9467,2.9467,2.9467,2.9467,600,2.76321657157033,2.76321657157033,2.76321657157033,2.76321657157033,639.84126984127,0.0,1.0
2012-07-30,2.9,2.9011,2.9,2.9,3400,2.71942446043165,2.72045596626147,2.71942446043165,2.71942446043165,3625.7671957672,0.0,1.0
2012-07-31,2.98,2.98,2.9165,2.9165,600,2.79444306623667,2.79444306623667,2.73489704787894,2.73489704787894,639.841269841269,0.0,1.0
2012-08-01,2.98,2.98,2.98,2.98,0,2.79444306623667,2.79444306623667,2.79444306623667,2.79444306623667,0,0.0,1.0
2012-08-02,2.91,2.91,2.91,2.91,1600,2.72880178615728,2.72880178615728,2.72880178615728,2.72880178615728,1706.24338624339,0.0,1.0
2012-08-03,2.91,2.91,2.91,2.91,2800,2.72880178615728,2.72880178615728,2.72880178615728,2.72880178615728,2985.92592592593,0.0,1.0
2012-08-06,2.91,2.91,2.91,2.91,0,2.72880178615728,2.72880178615728,2.72880178615728,2.72880178615728,0,0.0,1.0
2012-08-07,2.95,2.95,2.95,2.95,1800,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,1919.52380952381,0.0,1.0
2012-08-08,2.9501,2.9501,2.95,2.95,3000,2.76640486231704,2.76640486231704,2.76631108905979,2.76631108905979,3199.20634920635,0.0,1.0
2012-08-09,2.9201,2.96,2.92,2.96,3600,2.73827288514016,2.77568841478541,2.73817911188291,2.77568841478541,3839.04761904762,0.0,1.0
2012-08-10,2.8311,2.9,2.83,2.8301,2200,2.65481468618209,2.71942446043165,2.65378318035227,2.65387695360953,2346.08465608466,0.0,1.0
2012-08-13,2.92,2.92,2.8995,2.8999,10000,2.73817911188291,2.73817911188291,2.71895559414537,2.7193306871744,10664.0211640212,0.0,1.0
2012-08-14,2.9,2.9001,2.9,2.9,7800,2.71942446043165,2.71951823368891,2.71942446043165,2.71942446043165,8317.93650793652,0.0,1.0
2012-08-15,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2012-08-16,2.95,2.95,2.95,2.95,200,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,213.280423280423,0.0,1.0
2012-08-17,2.9011,2.9011,2.82,2.85,5200,2.72045596626147,2.72045596626147,2.64440585462664,2.67253783180352,5545.29100529101,0.0,1.0
2012-08-20,2.82,2.82,2.82,2.82,600,2.64440585462664,2.64440585462664,2.64440585462664,2.64440585462664,639.841269841271,0.0,1.0
2012-08-21,2.82,2.82,2.82,2.82,0,2.64440585462664,2.64440585462664,2.64440585462664,2.64440585462664,0,0.0,1.0
2012-08-22,2.83,2.93,2.7,2.93,7800,2.65378318035227,2.74755643760853,2.53187794591913,2.74755643760853,8317.93650793651,0.0,1.0
2012-08-23,2.8,2.83,2.76,2.76,1000,2.62565120317539,2.65378318035227,2.58814190027288,2.58814190027288,1066.40211640212,0.0,1.0
2012-08-24,2.7588,2.8,2.7588,2.8,2000,2.58701662118581,2.62565120317539,2.58701662118581,2.62565120317539,2132.80423280423,0.0,1.0
2012-08-27,2.9,2.95,2.8,2.84,8600,2.71942446043165,2.76631108905979,2.62565120317539,2.6631605060779,9171.05820105821,0.0,1.0
2012-08-28,2.95,2.95,2.95,2.95,200,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,213.280423280423,0.0,1.0
2012-08-29,2.95,2.95,2.95,2.95,0,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,0,0.0,1.0
2012-08-30,2.95,2.95,2.95,2.95,0,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,0,0.0,1.0
2012-08-31,2.98,2.98,2.78,2.78,10600,2.79444306623667,2.79444306623667,2.60689655172414,2.60689655172414,11303.8624338624,0.0,1.0
2012-09-04,2.9799,2.9799,2.9,2.95,4000,2.79434929297941,2.79434929297941,2.71942446043165,2.76631108905979,4265.60846560846,0.0,1.0
2012-09-05,2.98,2.98,2.98,2.98,0,2.79444306623667,2.79444306623667,2.79444306623667,2.79444306623667,0,0.0,1.0
2012-09-06,2.9299,2.93,2.9299,2.9299,0,2.74746266435128,2.74755643760853,2.74746266435128,2.74746266435128,0,0.0,1.0
2012-09-07,2.9499,2.97,2.8799,2.9,6000,2.76621731580253,2.78506574051104,2.70057603572315,2.71942446043165,6398.4126984127,0.0,1.0
2012-09-10,2.8,2.83,2.56,2.83,4800,2.62565120317539,2.65378318035227,2.40059538576036,2.65378318035227,5118.73015873016,0.0,1.0
2012-09-11,2.81,2.93,2.81,2.82,9400,2.63502852890102,2.74755643760853,2.63502852890102,2.64440585462664,10024.1798941799,0.0,1.0
2012-09-12,2.85,2.85,2.85,2.85,2600,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,2772.64550264551,0.0,1.0
2012-09-13,2.85,2.952,2.85,2.9256,3200,2.67253783180352,2.76818655420491,2.67253783180352,2.74343041428926,3412.48677248678,0.0,1.0
2012-09-14,2.95,2.95,2.85,2.85,0,2.76631108905979,2.76631108905979,2.67253783180352,2.67253783180352,0,0.0,1.0
2012-09-17,2.91,2.94,2.85,2.94,2200,2.72880178615728,2.75693376333416,2.67253783180352,2.75693376333416,2346.08465608466,0.0,1.0
2012-09-18,2.91,2.91,2.9099,2.9099,1400,2.72880178615728,2.72880178615728,2.72870801290002,2.72870801290002,1492.96296296296,0.0,1.0
2012-09-19,2.91,2.9101,2.91,2.91,1200,2.72880178615728,2.72889555941454,2.72880178615728,2.72880178615728,1279.68253968254,0.0,1.0
2012-09-20,2.75,2.91,2.75,2.91,4000,2.57876457454726,2.72880178615728,2.57876457454726,2.72880178615728,4265.60846560846,0.0,1.0
2012-09-21,2.93,2.93,2.93,2.93,200,2.74755643760853,2.74755643760853,2.74755643760853,2.74755643760853,213.280423280424,0.0,1.0
2012-09-24,2.85,2.8556,2.85,2.85,3200,2.67253783180352,2.67778913420987,2.67253783180352,2.67253783180352,3412.48677248678,0.0,1.0
2012-09-25,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2012-09-26,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2012-09-27,2.9,2.9,2.9,2.9,200,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,213.280423280424,0.0,1.0
2012-09-28,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2012-10-01,2.9084,2.9084,2.77,2.77,1600,2.72730141404118,2.72730141404118,2.59751922599851,2.59751922599851,1706.24338624339,0.0,1.0
2012-10-02,2.7999,2.83,2.64,2.79,6600,2.62555742991813,2.65378318035227,2.47561399156537,2.61627387744976,7038.25396825398,0.0,1.0
2012-10-03,2.88,2.88,2.68,2.75,4400,2.7006698089804,2.7006698089804,2.51312329446787,2.57876457454726,4692.16931216932,0.0,1.0
2012-10-04,2.88,2.88,2.88,2.88,0,2.7006698089804,2.7006698089804,2.7006698089804,2.7006698089804,0,0.0,1.0
2012-10-05,3.0,3.06,2.9,2.9,27000,2.81319771768792,2.86946167204168,2.71942446043165,2.71942446043165,28792.8571428571,0.0,1.0
2012-10-08,2.85,3.0,2.7116,3.0,5200,2.67253783180352,2.81319771768792,2.54275564376085,2.81319771768792,5545.29100529101,0.0,1.0
2012-10-09,2.9,2.9001,2.9,2.9001,1600,2.71942446043165,2.71951823368891,2.71942446043165,2.71951823368891,1706.24338624339,0.0,1.0
2012-10-10,2.97,2.97,2.8001,2.8001,200,2.78506574051104,2.78506574051104,2.62574497643265,2.62574497643265,213.280423280423,0.0,1.0
2012-10-11,3.01,3.01,2.98,2.98,3800,2.82257504341354,2.82257504341354,2.79444306623667,2.79444306623667,4052.32804232805,0.0,1.0
2012-10-12,3.1,3.1,3.0,3.0008,2600,2.90697097494418,2.90697097494418,2.81319771768792,2.81394790374597,2772.64550264551,0.0,1.0
2012-10-15,3.15,3.15,3.1,3.1,1600,2.95385760357231,2.95385760357231,2.90697097494418,2.90697097494418,1706.24338624339,0.0,1.0
2012-10-16,3.15,3.23,3.15,3.23,5000,2.95385760357231,3.02887620937733,2.95385760357231,3.02887620937733,5332.01058201059,0.0,1.0
2012-10-17,3.15,3.15,3.15,3.15,1000,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,1066.40211640212,0.0,1.0
2012-10-18,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2012-10-19,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2012-10-22,3.15,3.27,2.9,3.1,11000,2.95385760357231,3.06638551227983,2.71942446043165,2.90697097494418,11730.4232804233,0.0,1.0
2012-10-23,3.2,3.22,3.15,3.22,13400,3.00074423220045,3.0194988836517,2.95385760357231,3.0194988836517,14289.7883597883,0.0,1.0
2012-10-24,3.15,3.15,3.1498,3.1498,1600,2.95385760357231,2.95385760357231,2.9536700570578,2.9536700570578,1706.24338624339,0.0,1.0
2012-10-25,3.15,3.2,3.0,3.19,2800,2.95385760357231,3.00074423220045,2.81319771768792,2.99136690647482,2985.92592592593,0.0,1.0
2012-10-26,3.18,3.18,3.0001,3.0001,200,2.98198958074919,2.98198958074919,2.81329149094517,2.81329149094517,213.280423280424,0.0,1.0
2012-10-31,3.18,3.18,3.18,3.18,400,2.98198958074919,2.98198958074919,2.98198958074919,2.98198958074919,426.560846560847,0.0,1.0
2012-11-01,3.18,3.18,3.1799,3.18,400,2.98198958074919,2.98198958074919,2.98189580749194,2.98198958074919,426.560846560847,0.0,1.0
2012-11-02,3.13,3.13,3.05,3.05,2200,2.93510295212106,2.93510295212106,2.86008434631605,2.86008434631605,2346.08465608466,0.0,1.0
2012-11-05,3.1586,3.2,3.1,3.1,5200,2.96192210369635,3.00074423220045,2.90697097494418,2.90697097494418,5545.29100529101,0.0,1.0
2012-11-06,3.24,3.24,3.2,3.2,1800,3.03825353510295,3.03825353510295,3.00074423220045,3.00074423220045,1919.52380952381,0.0,1.0
2012-11-07,3.1501,3.1501,3.14,3.1501,2600,2.95395137682957,2.95395137682957,2.94448027784669,2.95395137682957,2772.6455026455,0.0,1.0
2012-11-08,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2012-11-09,3.02,3.0201,3.02,3.02,1400,2.83195236913917,2.83204614239643,2.83195236913917,2.83195236913917,1492.96296296296,0.0,1.0
2012-11-12,3.0201,3.0201,3.0201,3.0201,600,2.83204614239643,2.83204614239643,2.83204614239643,2.83204614239643,639.841269841269,0.0,1.0
2012-11-13,3.0201,3.15,3.02,3.02,1200,2.83204614239643,2.95385760357231,2.83195236913917,2.83195236913917,1279.68253968254,0.0,1.0
2012-11-14,3.05,3.05,3.02,3.02,0,2.86008434631605,2.86008434631605,2.83195236913917,2.83195236913917,0,0.0,1.0
2012-11-15,3.0,3.01,3.0,3.001,2000,2.81319771768792,2.82257504341354,2.81319771768792,2.81413545026048,2132.80423280423,0.0,1.0
2012-11-16,2.9901,3.09,2.99,2.9901,5000,2.80391416521955,2.89759364921856,2.80382039196229,2.80391416521955,5332.01058201058,0.0,1.0
2012-11-19,3.03,3.03,3.03,3.03,200,2.8413296948648,2.8413296948648,2.8413296948648,2.8413296948648,213.280423280423,0.0,1.0
2012-11-20,3.03,3.03,3.03,3.03,0,2.8413296948648,2.8413296948648,2.8413296948648,2.8413296948648,0,0.0,1.0
2012-11-21,3.2299,3.2299,3.2299,3.2299,600,3.02878243612007,3.02878243612007,3.02878243612007,3.02878243612007,639.84126984127,0.0,1.0
2012-11-23,3.05,3.09,3.05,3.07,1200,2.86008434631605,2.89759364921856,2.86008434631605,2.8788389977673,1279.68253968254,0.0,1.0
2012-11-26,3.05,3.05,3.05,3.05,200,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,213.280423280423,0.0,1.0
2012-11-27,3.05,3.05,3.05,3.05,0,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,0,0.0,1.0
2012-11-28,3.1,3.1,2.98,3.0,6600,2.90697097494418,2.90697097494418,2.79444306623667,2.81319771768792,7038.25396825397,0.0,1.0
2012-11-29,3.1,3.1,3.1,3.1,0,2.90697097494418,2.90697097494418,2.90697097494418,2.90697097494418,0,0.0,1.0
2012-11-30,3.17,3.17,3.1,3.1,5000,2.97261225502357,2.97261225502357,2.90697097494418,2.90697097494418,5332.01058201058,0.0,1.0
2012-12-03,3.17,3.17,3.17,3.17,0,2.97261225502357,2.97261225502357,2.97261225502357,2.97261225502357,0,0.0,1.0
2012-12-04,3.17,3.17,3.17,3.17,0,2.97261225502357,2.97261225502357,2.97261225502357,2.97261225502357,0,0.0,1.0
2012-12-05,3.05,3.05,3.05,3.05,2600,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,2772.6455026455,0.0,1.0
2012-12-06,3.15,3.15,3.02,3.02,4000,2.95385760357231,2.95385760357231,2.83195236913917,2.83195236913917,4265.60846560847,0.0,1.0
2012-12-07,3.1,3.1343,3.1,3.1,3400,2.90697097494418,2.93913520218308,2.90697097494418,2.90697097494418,3625.7671957672,0.0,1.0
2012-12-10,3.15,3.18,3.1499,3.15,1600,2.95385760357231,2.98198958074919,2.95376383031506,2.95385760357231,1706.24338624339,0.0,1.0
2012-12-11,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2012-12-12,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2012-12-13,3.07,3.18,3.07,3.14,800,2.8788389977673,2.98198958074919,2.8788389977673,2.94448027784669,853.121693121694,0.0,1.0
2012-12-14,3.15,3.15,3.1199,3.12,2800,2.95385760357231,2.95385760357231,2.92563185313818,2.92572562639544,2985.92592592593,0.0,1.0
2012-12-17,3.15,3.15,3.15,3.15,0,2.95385760357231,2.95385760357231,2.95385760357231,2.95385760357231,0,0.0,1.0
2012-12-18,3.08,3.09,3.07,3.07,1000,2.88821632349293,2.89759364921856,2.8788389977673,2.8788389977673,1066.40211640212,0.0,1.0
2012-12-19,3.3648,3.45,3.09,3.09,36600,3.15528256015877,3.23517737534111,2.89759364921856,2.89759364921856,39030.3174603174,0.0,1.0
2012-12-20,3.35,3.37,3.05,3.05,2800,3.14140411808484,3.1601587695361,2.86008434631605,2.86008434631605,2985.92592592593,0.0,1.0
2012-12-21,3.28,3.4,3.15,3.37,18800,3.07576283800546,3.18829074671297,2.95385760357231,3.1601587695361,20048.3597883598,0.0,1.0
2012-12-24,3.28,3.28,3.28,3.28,0,3.07576283800546,3.07576283800546,3.07576283800546,3.07576283800546,0,0.0,1.0
2012-12-26,3.33,3.39,3.25,3.25,10600,3.12264946663359,3.17891342098735,3.04763086082858,3.04763086082858,11303.8624338624,0.0,1.0
2012-12-27,3.36,3.39,3.31,3.31,3000,3.15078144381047,3.17891342098735,3.10389481518234,3.10389481518234,3199.20634920635,0.0,1.0
2012-12-28,3.4,3.4,3.35,3.35,4400,3.18829074671297,3.18829074671297,3.14140411808484,3.14140411808484,4692.16931216932,0.0,1.0
2012-12-31,3.3501,3.3619,3.35,3.36,3800,3.1414978913421,3.15256313569834,3.14140411808484,3.15078144381047,4052.32804232804,0.0,1.0
2013-01-02,3.3501,3.4,3.35,3.4,17000,3.1414978913421,3.18829074671297,3.14140411808484,3.18829074671297,18128.835978836,0.0,1.0
2013-01-03,3.35,3.35,3.35,3.35,0,3.14140411808484,3.14140411808484,3.14140411808484,3.14140411808484,0,0.0,1.0
2013-01-04,3.44,3.44,3.34,3.34,6200,3.22580004961548,3.22580004961548,3.13202679235922,3.13202679235922,6611.69312169312,0.0,1.0
2013-01-07,3.35,3.41,3.35,3.4,4800,3.14140411808484,3.1976680724386,3.14140411808484,3.18829074671297,5118.73015873016,0.0,1.0
2013-01-08,3.42,3.425,3.42,3.425,200,3.20704539816423,3.21173406102704,3.20704539816423,3.21173406102704,213.280423280423,0.0,1.0
2013-01-09,3.42,3.42,3.42,3.42,0,3.20704539816423,3.20704539816423,3.20704539816423,3.20704539816423,0,0.0,1.0
2013-01-10,3.489,3.5,3.42,3.43,25400,3.27174894567105,3.28206400396924,3.20704539816423,3.21642272388985,27086.6137566138,0.0,1.0
2013-01-11,3.55,3.64,3.54,3.55,24800,3.32895063259737,3.41334656412801,3.31957330687174,3.32895063259737,26446.7724867725,0.0,1.0
2013-01-14,3.5369,3.55,3.4283,3.52,9200,3.3166663358968,3.32895063259737,3.2148285785165,3.30081865542049,9810.89947089947,0.0,1.0
2013-01-15,3.95,3.95,3.519,3.519,43400,3.70404366162243,3.70404366162243,3.29988092284793,3.29988092284793,46281.8518518518,0.0,1.0
2013-01-16,4.15,4.5,3.93,3.98,43000,3.89159017613495,4.21979657653188,3.68528901017117,3.73217563879931,45855.2910052911,0.0,1.0
2013-01-17,4.34,4.35,4.23,4.23,18800,4.06975936492185,4.07913669064748,3.96660878193997,3.96660878193997,20048.3597883598,0.0,1.0
2013-01-18,4.234,4.36,4.06,4.36,17600,3.97035971223022,4.08851401637311,3.80719424460432,4.08851401637311,18768.6772486772,0.0,1.0
2013-01-22,4.32,4.334,4.08,4.334,15200,4.0510047134706,4.06413296948648,3.82594889605557,4.06413296948648,16209.3121693122,0.0,1.0
2013-01-23,4.26,4.26,4.1,4.1001,8600,3.99474075911684,3.99474075911684,3.84470354750682,3.84479732076408,9171.05820105821,0.0,1.0
2013-01-24,4.05,4.3,4.032,4.3,10400,3.79781691887869,4.03225006201935,3.78093773257256,4.03225006201935,11090.582010582,0.0,1.0
2013-01-25,4.25,4.259,4.0501,4.13,0,3.98536343339122,3.99380302654428,3.79791069213595,3.8728355246837,0,0.0,1.0
2013-01-28,4.3,4.3,4.12,4.29,1400,4.03225006201935,4.03225006201935,3.86345819895807,4.02287273629372,1492.96296296296,0.0,1.0
2013-01-29,4.18,4.25,4.15,4.16,8000,3.91972215331183,3.98536343339122,3.89159017613495,3.90096750186058,8531.21693121694,0.0,1.0
2013-01-30,4.16,4.29,4.16,4.2899,4200,3.90096750186058,4.02287273629372,3.90096750186058,4.02277896303647,4478.88888888889,0.0,1.0
2013-01-31,4.16,4.2,4.0716,4.2,6200,3.90096750186058,3.93847680476309,3.81807194244604,3.93847680476309,6611.69312169312,0.0,1.0
2013-02-01,4.11,4.2,4.08,4.16,9400,3.85408087323245,3.93847680476309,3.82594889605557,3.90096750186058,10024.1798941799,0.0,1.0
2013-02-04,4.0,4.12,3.98,4.08,0,3.75093029025056,3.86345819895807,3.73217563879931,3.82594889605557,0,0.0,1.0
2013-02-05,3.836,4.004,3.8,3.98,15800,3.59714214835028,3.75468122054081,3.56338377573803,3.73217563879931,16849.1534391535,0.0,1.0
2013-02-06,4.0499,4.0499,4.0499,4.0499,200,3.79772314562143,3.79772314562143,3.79772314562143,3.79772314562143,213.280423280424,0.0,1.0
2013-02-07,4.05,4.05,4.05,4.05,0,3.79781691887869,3.79781691887869,3.79781691887869,3.79781691887869,0,0.0,1.0
2013-02-08,4.0,4.05,3.99,4.02,11000,3.75093029025056,3.79781691887869,3.74155296452493,3.76968494170181,11730.4232804233,0.0,1.0
2013-02-11,4.0,4.0005,4.0,4.0,2400,3.75093029025056,3.75139915653684,3.75093029025056,3.75093029025056,2559.36507936508,0.0,1.0
2013-02-12,4.0495,4.05,4.04,4.04,12600,3.79734805259241,3.79781691887869,3.78843959315306,3.78843959315306,13436.6666666667,0.0,1.0
2013-02-13,4.15,4.18,3.99,4.0,0,3.89159017613495,3.91972215331183,3.74155296452493,3.75093029025056,0,0.0,1.0
2013-02-14,4.2,4.3,4.0,4.18,17400,3.93847680476309,4.03225006201935,3.75093029025056,3.91972215331183,18555.3968253968,0.0,1.0
2013-02-15,4.15,4.2,4.05,4.2,0,3.89159017613495,3.93847680476309,3.79781691887869,3.93847680476309,0,0.0,1.0
2013-02-19,4.11,4.28,4.07,4.2,44200,3.85408087323245,4.0134954105681,3.81657157032994,3.93847680476309,47134.9735449735,0.0,1.0
2013-02-20,4.05,4.19,4.05,4.1201,9600,3.79781691887869,3.92909947903746,3.79781691887869,3.86355197221533,10237.4603174603,0.0,1.0
2013-02-21,4.0,4.0283,3.98,3.98,3200,3.75093029025056,3.77746812205408,3.73217563879931,3.73217563879931,3412.48677248677,0.0,1.0
2013-02-22,4.0,4.08,4.0,4.01,16800,3.75093029025056,3.82594889605557,3.75093029025056,3.76030761597618,17915.5555555555,0.0,1.0
2013-02-25,4.05,4.05,3.99,3.99,2200,3.79781691887869,3.79781691887869,3.74155296452493,3.74155296452493,2346.08465608466,0.0,1.0
2013-02-26,4.07,4.07,4.0699,4.0699,4400,3.81657157032994,3.81657157032994,3.81647779707269,3.81647779707269,4692.16931216932,0.0,1.0
2013-02-27,4.03,4.03,4.03,4.03,1000,3.77906226742744,3.77906226742744,3.77906226742744,3.77906226742744,1066.40211640212,0.0,1.0
2013-02-28,4.03,4.03,4.03,4.03,0,3.77906226742744,3.77906226742744,3.77906226742744,3.77906226742744,0,0.0,1.0
2013-03-01,3.9,3.9,3.9,3.9,0,3.65715703299429,3.65715703299429,3.65715703299429,3.65715703299429,0,0.0,1.0
2013-03-04,3.97,4.08,3.963,4.08,2200,3.72279831307368,3.82594889605557,3.71623418506574,3.82594889605557,2346.08465608466,0.0,1.0
2013-03-05,3.92,3.93,3.92,3.93,1200,3.67591168444555,3.68528901017117,3.67591168444555,3.68528901017117,1279.68253968254,0.0,1.0
2013-03-06,4.0485,4.0485,3.64,3.96,0,3.79641032001985,3.79641032001985,3.41334656412801,3.71342098734805,0,0.0,1.0
2013-03-07,3.9099,3.9099,3.77,3.86,5400,3.66644058546266,3.66644058546266,3.53525179856115,3.61964773009179,5758.57142857144,0.0,1.0
2013-03-08,3.95,3.9875,3.6701,3.77,5600,3.70404366162243,3.73920863309352,3.44157231456214,3.53525179856115,5971.85185185185,0.0,1.0
2013-03-11,3.95,3.95,3.95,3.95,0,3.70404366162243,3.70404366162243,3.70404366162243,3.70404366162243,0,0.0,1.0
2013-03-12,3.97,3.99,3.8424,3.87,5000,3.72279831307368,3.74155296452493,3.60314363681469,3.62902505581742,5332.01058201058,0.0,1.0
2013-03-13,4.0699,4.0699,3.85,3.97,3200,3.81647779707269,3.81647779707269,3.61027040436616,3.72279831307368,3412.48677248677,0.0,1.0
2013-03-14,4.08,4.08,3.8601,4.05,0,3.82594889605557,3.82594889605557,3.61974150334904,3.79781691887869,0,0.0,1.0
2013-03-15,4.08,4.08,4.07,4.0799,2000,3.82594889605557,3.82594889605557,3.81657157032994,3.82585512279831,2132.80423280423,0.0,1.0
2013-03-18,4.17,4.23,4.08,4.08,19800,3.91034482758621,3.96660878193997,3.82594889605557,3.82594889605557,21114.7619047619,0.0,1.0
2013-03-19,4.09,4.15,4.09,4.15,6200,3.8353262217812,3.89159017613495,3.8353262217812,3.89159017613495,6611.69312169311,0.0,1.0
2013-03-20,4.2,4.21,4.08,4.191,7600,3.93847680476309,3.94785413048871,3.82594889605557,3.93003721161002,8104.65608465608,0.0,1.0
2013-03-21,4.2499,4.2499,4.19,4.19,6200,3.98526966013396,3.98526966013396,3.92909947903746,3.92909947903746,6611.69312169313,0.0,1.0
2013-03-22,4.165,4.2101,4.165,4.2,4000,3.90565616472339,3.94794790374597,3.90565616472339,3.93847680476309,4265.60846560847,0.0,1.0
2013-03-25,4.2,4.2,4.16,4.16,1200,3.93847680476309,3.93847680476309,3.90096750186058,3.90096750186058,1279.68253968254,0.0,1.0
2013-03-26,4.16,4.16,4.16,4.16,400,3.90096750186058,3.90096750186058,3.90096750186058,3.90096750186058,426.560846560847,0.0,1.0
2013-03-27,4.1489,4.1489,4.1371,4.1371,200,3.89055867030514,3.89055867030514,3.8794934259489,3.8794934259489,213.280423280423,0.0,1.0
2013-03-28,4.01,4.09,3.9701,4.09,2200,3.76030761597618,3.8353262217812,3.72289208633094,3.8353262217812,2346.08465608466,0.0,1.0
2013-04-01,4.099,4.1775,4.09,4.1775,2000,3.84376581493426,3.91737782188043,3.8353262217812,3.91737782188043,2132.80423280423,0.0,1.0
2013-04-02,4.01,4.0201,4.01,4.0201,4400,3.76030761597618,3.76977871495907,3.76030761597618,3.76977871495907,4692.16931216932,0.0,1.0
2013-04-03,4.02,4.03,4.0,4.03,2200,3.76968494170181,3.77906226742744,3.75093029025056,3.77906226742744,2346.08465608466,0.0,1.0
2013-04-04,4.15,4.188,4.06,4.08,55200,3.89159017613495,3.92722401389233,3.80719424460432,3.82594889605557,58865.3968253969,0.0,1.0
2013-04-05,4.1499,4.1499,4.03,4.03,200,3.8914964028777,3.8914964028777,3.77906226742744,3.77906226742744,213.280423280423,0.0,1.0
2013-04-08,4.0499,4.15,4.03,4.15,4200,3.79772314562143,3.89159017613495,3.77906226742744,3.89159017613495,4478.88888888889,0.0,1.0
2013-04-09,4.1,4.15,4.1,4.15,6000,3.84470354750682,3.89159017613495,3.84470354750682,3.89159017613495,6398.4126984127,0.0,1.0
2013-04-10,4.11,4.11,4.03,4.04,1200,3.85408087323245,3.85408087323245,3.77906226742744,3.78843959315306,1279.68253968254,0.0,1.0
2013-04-11,4.0301,4.23,4.0301,4.17,2400,3.77915604068469,3.96660878193997,3.77915604068469,3.91034482758621,2559.36507936508,0.0,1.0
2013-04-12,4.25,4.25,4.25,4.25,200,3.98536343339122,3.98536343339122,3.98536343339122,3.98536343339122,213.280423280423,0.0,1.0
2013-04-15,4.08,4.08,4.05,4.0601,3600,3.82594889605557,3.82594889605557,3.79781691887869,3.80728801786157,3839.04761904762,0.0,1.0
2013-04-16,4.0038,4.23,4.0,4.23,4000,3.7544936740263,3.96660878193997,3.75093029025056,3.96660878193997,4265.60846560846,0.0,1.0
2013-04-17,4.03,4.25,3.92,4.23,7400,3.77906226742744,3.98536343339122,3.67591168444555,3.96660878193997,7891.37566137566,0.0,1.0
2013-04-18,4.0399,4.1799,3.8283,3.8299,9000,3.78834581989581,3.91962838005458,3.58992160754155,3.59142197965765,9597.61904761904,0.0,1.0
2013-04-19,4.15,4.15,3.9999,4.0,15600,3.89159017613495,3.89159017613495,3.7508365169933,3.75093029025056,16635.873015873,0.0,1.0
2013-04-22,4.1001,4.112,4.04,4.04,6000,3.84479732076408,3.85595633837757,3.78843959315306,3.78843959315306,6398.4126984127,0.0,1.0
2013-04-23,4.0599,4.06,4.05,4.0599,1800,3.80710047134706,3.80719424460432,3.79781691887869,3.80710047134706,1919.52380952381,0.0,1.0
2013-04-24,4.14,4.14,4.0799,4.09,4000,3.88221285040933,3.88221285040933,3.82585512279831,3.8353262217812,4265.60846560846,0.0,1.0
2013-04-25,4.15,4.15,3.82,3.98,14400,3.89159017613495,3.89159017613495,3.58213842718928,3.73217563879931,15356.1904761905,0.0,1.0
2013-04-26,4.07,4.07,4.07,4.07,0,3.81657157032994,3.81657157032994,3.81657157032994,3.81657157032994,0,0.0,1.0
2013-04-29,4.01,4.12,4.01,4.05,4600,3.76030761597618,3.86345819895807,3.76030761597618,3.79781691887869,4905.44973544974,0.0,1.0
2013-04-30,3.9,4.001,3.8,4.0,19200,3.65715703299429,3.75186802282312,3.56338377573803,3.75093029025056,20474.9206349207,0.0,1.0
2013-05-01,3.99,4.111,3.92,4.089,30800,3.74155296452493,3.85501860580501,3.67591168444555,3.83438848920863,32845.1851851852,0.0,1.0
2013-05-02,3.99,3.99,3.99,3.99,0,3.74155296452493,3.74155296452493,3.74155296452493,3.74155296452493,0,0.0,1.0
2013-05-03,4.0499,4.09,3.9501,4.05,5000,3.79772314562143,3.8353262217812,3.70413743487968,3.79781691887869,5332.01058201059,0.0,1.0
2013-05-06,4.05,4.05,4.05,4.05,0,3.79781691887869,3.79781691887869,3.79781691887869,3.79781691887869,0,0.0,1.0
2013-05-07,3.9701,4.06,3.9701,3.98,2600,3.72289208633094,3.80719424460432,3.72289208633094,3.73217563879931,2772.6455026455,0.0,1.0
2013-05-08,4.0,4.0101,3.97,3.9701,10800,3.75093029025056,3.76040138923344,3.72279831307368,3.72289208633094,11517.1428571429,0.0,1.0
2013-05-09,3.951,4.09,3.95,4.09,13600,3.70498139419499,3.8353262217812,3.70404366162243,3.8353262217812,14503.0687830688,0.0,1.0
2013-05-10,3.95,3.95,3.95,3.95,0,3.70404366162243,3.70404366162243,3.70404366162243,3.70404366162243,0,0.0,1.0
2013-05-13,3.98,3.98,3.93,3.98,5400,3.73217563879931,3.73217563879931,3.68528901017117,3.73217563879931,5758.57142857142,0.0,1.0
2013-05-14,4.0101,4.0101,4.0,4.01,1800,3.76040138923344,3.76040138923344,3.75093029025056,3.76030761597618,1919.52380952381,0.0,1.0
2013-05-15,4.0,4.002,4.0,4.0,9000,3.75093029025056,3.75280575539568,3.75093029025056,3.75093029025056,9597.61904761904,0.0,1.0
2013-05-16,4.0001,4.0001,4.0,4.0,16400,3.75102406350781,3.75102406350781,3.75093029025056,3.75093029025056,17488.9947089947,0.0,1.0
2013-05-17,4.0,4.01,4.0,4.01,2600,3.75093029025056,3.76030761597618,3.75093029025056,3.76030761597618,2772.6455026455,0.0,1.0
2013-05-20,4.0,4.0,4.0,4.0,0,3.75093029025056,3.75093029025056,3.75093029025056,3.75093029025056,0,0.0,1.0
2013-05-21,4.0,4.0,4.0,4.0,2000,3.75093029025056,3.75093029025056,3.75093029025056,3.75093029025056,2132.80423280423,0.0,1.0
2013-05-22,4.0499,4.05,4.0499,4.05,400,3.79772314562143,3.79781691887869,3.79772314562143,3.79781691887869,426.560846560847,0.0,1.0
2013-05-23,4.0363,4.06,4.0,4.05,8600,3.78496998263458,3.80719424460432,3.75093029025056,3.79781691887869,9171.05820105821,0.0,1.0
2013-05-24,4.04,4.04,4.04,4.04,0,3.78843959315306,3.78843959315306,3.78843959315306,3.78843959315306,0,0.0,1.0
2013-05-28,4.0299,4.04,4.0259,4.04,600,3.77896849417018,3.78843959315306,3.77521756387993,3.78843959315306,639.84126984127,0.0,1.0
2013-05-29,4.0,4.02,3.98,4.02,2600,3.75093029025056,3.76968494170181,3.73217563879931,3.76968494170181,2772.6455026455,0.0,1.0
2013-05-30,4.04,4.04,4.0399,4.0399,1200,3.78843959315306,3.78843959315306,3.78834581989581,3.78834581989581,1279.68253968254,0.0,1.0
2013-05-31,3.97,4.04,3.8601,4.04,3600,3.72279831307368,3.78843959315306,3.61974150334904,3.78843959315306,3839.04761904762,0.0,1.0
2013-06-03,3.861,3.986,3.861,3.986,400,3.62058546266435,3.73780203423468,3.62058546266435,3.73780203423468,426.560846560847,0.0,1.0
2013-06-04,3.84,3.89,3.84,3.89,5600,3.60089307864054,3.64777970726867,3.60089307864054,3.64777970726867,5971.85185185184,0.0,1.0
2013-06-05,3.8599,3.9,3.75,3.829,11400,3.61955395683453,3.65715703299429,3.5164971471099,3.59057802034235,12156.9841269841,0.0,1.0
2013-06-06,3.85,3.91,3.81,3.9,4800,3.61027040436616,3.66653435871992,3.57276110146366,3.65715703299429,5118.73015873016,0.0,1.0
2013-06-07,3.85,3.88,3.85,3.8601,2200,3.61027040436616,3.63840238154304,3.61027040436616,3.61974150334904,2346.08465608466,0.0,1.0
2013-06-10,3.85,3.85,3.85,3.85,0,3.61027040436616,3.61027040436616,3.61027040436616,3.61027040436616,0,0.0,1.0
2013-06-11,3.8804,3.8804,3.88,3.88,1000,3.63877747457207,3.63877747457207,3.63840238154304,3.63840238154304,1066.40211640212,0.0,1.0
2013-06-12,3.75,3.94,3.75,3.87,7800,3.5164971471099,3.6946663358968,3.5164971471099,3.62902505581742,8317.9365079365,0.0,1.0
2013-06-13,3.75,3.8,3.49,3.77,33800,3.5164971471099,3.56338377573803,3.27268667824361,3.53525179856115,36044.3915343915,0.0,1.0
2013-06-14,3.7,3.75,3.619,3.62,0,3.46961051848177,3.5164971471099,3.39365418010419,3.39459191267676,0,0.0,1.0
2013-06-17,3.47,3.52,3.47,3.52,3000,3.25393202679236,3.30081865542049,3.25393202679236,3.30081865542049,3199.20634920635,0.0,1.0
2013-06-18,3.36,3.502,3.36,3.5,31000,3.15078144381047,3.28393946911436,3.15078144381047,3.28206400396924,33058.4656084656,0.0,1.0
2013-06-19,3.599,3.599,3.39,3.39,2000,3.37489952865294,3.37489952865294,3.17891342098735,3.17891342098735,2132.80423280423,0.0,1.0
2013-06-20,3.62,3.65,3.619,3.65,3000,3.39459191267676,3.42272388985363,3.39365418010419,3.42272388985363,3199.20634920634,0.0,1.0
2013-06-21,3.43,3.5,3.33,3.35,4200,3.21642272388985,3.28206400396924,3.12264946663359,3.14140411808484,4478.88888888889,0.0,1.0
2013-06-24,3.29,3.45,3.25,3.45,9000,3.08514016373108,3.23517737534111,3.04763086082858,3.23517737534111,9597.61904761906,0.0,1.0
2013-06-25,3.38,3.759,3.3,3.3,6000,3.16953609526172,3.52493674026296,3.09451748945671,3.09451748945671,6398.4126984127,0.0,1.0
2013-06-26,3.261,3.29,3.261,3.29,1200,3.05794591912677,3.08514016373108,3.05794591912677,3.08514016373108,1279.68253968254,0.0,1.0
2013-06-27,3.58,3.58,3.2601,3.29,600,3.35708260977425,3.35708260977425,3.05710195981146,3.08514016373108,639.84126984127,0.0,1.0
2013-06-28,3.48,3.589,3.43,3.589,3800,3.26330935251799,3.36552220292731,3.21642272388985,3.36552220292731,4052.32804232804,0.0,1.0
2013-07-01,3.49,3.49,3.49,3.49,600,3.27268667824361,3.27268667824361,3.27268667824361,3.27268667824361,639.84126984127,0.0,1.0
2013-07-02,3.35,3.3801,3.34,3.38,11200,3.14140411808484,3.16962986851898,3.13202679235922,3.16953609526172,11943.7037037037,0.0,1.0
2013-07-03,3.44,3.45,3.19,3.28,13600,3.22580004961548,3.23517737534111,2.99136690647482,3.07576283800546,14503.0687830688,0.0,1.0
2013-07-05,3.4,3.4,3.31,3.4,400,3.18829074671297,3.18829074671297,3.10389481518234,3.18829074671297,426.560846560847,0.0,1.0
2013-07-08,3.35,3.35,3.31,3.31,2800,3.14140411808484,3.14140411808484,3.10389481518234,3.10389481518234,2985.92592592593,0.0,1.0
2013-07-09,3.34,3.48,3.34,3.42,5600,3.13202679235922,3.26330935251799,3.13202679235922,3.20704539816423,5971.85185185184,0.0,1.0
2013-07-10,3.29,3.31,3.2879,3.31,1800,3.08514016373108,3.10389481518234,3.0831709253287,3.10389481518234,1919.52380952381,0.0,1.0
2013-07-11,3.3,3.3,3.2501,3.2501,1000,3.09451748945671,3.09451748945671,3.04772463408583,3.04772463408583,1066.40211640212,0.0,1.0
2013-07-12,3.44,3.44,3.25,3.31,800,3.22580004961548,3.22580004961548,3.04763086082858,3.10389481518234,853.121693121693,0.0,1.0
2013-07-15,3.3799,3.42,3.36,3.37,6000,3.16944232200447,3.20704539816423,3.15078144381047,3.1601587695361,6398.41269841269,0.0,1.0
2013-07-16,3.25,3.28,3.25,3.28,4800,3.04763086082858,3.07576283800546,3.04763086082858,3.07576283800546,5118.73015873016,0.0,1.0
2013-07-17,3.3499,3.3499,3.28,3.29,600,3.14131034482759,3.14131034482759,3.07576283800546,3.08514016373108,639.841269841269,0.0,1.0
2013-07-18,3.304,3.38,3.304,3.37,1000,3.09826841974696,3.16953609526172,3.09826841974696,3.1601587695361,1066.40211640212,0.0,1.0
2013-07-19,3.351,3.36,3.26,3.26,2200,3.14234185065741,3.15078144381047,3.0570081865542,3.0570081865542,2346.08465608465,0.0,1.0
2013-07-22,3.43,3.5,3.32,3.32,11200,3.21642272388985,3.28206400396924,3.11327214090796,3.11327214090796,11943.7037037037,0.0,1.0
2013-07-23,3.48,3.48,3.42,3.42,800,3.26330935251799,3.26330935251799,3.20704539816423,3.20704539816423,853.121693121692,0.0,1.0
2013-07-24,3.86,3.86,3.499,3.5,12600,3.61964773009179,3.61964773009179,3.28112627139668,3.28206400396924,13436.6666666667,0.0,1.0
2013-07-25,3.8799,3.975,3.815,3.975,11600,3.63830860828579,3.72748697593649,3.57744976432647,3.72748697593649,12370.2645502645,0.0,1.0
2013-07-26,3.89,3.89,3.86,3.86,2200,3.64777970726867,3.64777970726867,3.61964773009179,3.61964773009179,2346.08465608465,0.0,1.0
2013-07-29,3.8999,3.91,3.89,3.89,12700,3.65706325973704,3.66653435871992,3.64777970726867,3.64777970726867,13543.3068783069,0.0,1.0
2013-07-30,3.9299,3.9299,3.9299,3.9299,1000,3.68519523691392,3.68519523691392,3.68519523691392,3.68519523691392,1066.40211640212,0.0,1.0
2013-07-31,3.96,3.96,3.84,3.84,5700,3.71342098734805,3.71342098734805,3.60089307864054,3.60089307864054,6078.49206349207,0.0,1.0
2013-08-01,3.9,3.99,3.67,3.95,26000,3.65715703299429,3.74155296452493,3.44147854130489,3.70404366162243,27726.4550264551,0.0,1.0
2013-08-02,3.88,3.9,3.88,3.9,5700,3.63840238154304,3.65715703299429,3.63840238154304,3.65715703299429,6078.49206349207,0.0,1.0
2013-08-05,3.85,3.8601,3.85,3.8601,50500,3.61027040436616,3.61974150334904,3.61027040436616,3.61974150334904,53853.3068783069,0.0,1.0
2013-08-06,3.8599,3.86,3.8593,3.8593,500,3.61955395683453,3.61964773009179,3.61899131729099,3.61899131729099,533.201058201059,0.0,1.0
2013-08-07,3.82,3.84,3.8,3.84,1600,3.58213842718928,3.60089307864054,3.56338377573803,3.60089307864054,1706.24338624339,0.0,1.0
2013-08-08,3.8499,3.8499,3.82,3.82,2500,3.61017663110891,3.61017663110891,3.58213842718928,3.58213842718928,2666.00529100529,0.0,1.0
2013-08-09,3.8899,3.89,3.8899,3.89,1200,3.64768593401141,3.64777970726867,3.64768593401141,3.64777970726867,1279.68253968254,0.0,1.0
2013-08-12,3.82,3.8399,3.82,3.8399,2500,3.58213842718928,3.60079930538328,3.58213842718928,3.60079930538328,2666.00529100529,0.0,1.0
2013-08-13,3.89,3.89,3.82,3.82,700,3.64777970726867,3.64777970726867,3.58213842718928,3.58213842718928,746.481481481481,0.0,1.0
2013-08-14,3.8,3.8,3.6501,3.8,1800,3.56338377573803,3.56338377573803,3.42281766311089,3.56338377573803,1919.52380952381,0.0,1.0
2013-08-15,3.75,3.75,3.75,3.75,400,3.5164971471099,3.5164971471099,3.5164971471099,3.5164971471099,426.560846560846,0.0,1.0
2013-08-16,3.8,3.85,3.657,3.7,7300,3.56338377573803,3.61027040436616,3.42928801786157,3.46961051848177,7784.73544973545,0.0,1.0
2013-08-19,3.77,3.85,3.77,3.79,2800,3.53525179856115,3.61027040436616,3.53525179856115,3.5540064500124,2985.92592592593,0.0,1.0
2013-08-20,3.8,3.81,3.79,3.79,8700,3.56338377573803,3.57276110146366,3.5540064500124,3.5540064500124,9277.69841269841,0.0,1.0
2013-08-21,3.8,3.85,3.67,3.85,61800,3.56338377573803,3.61027040436616,3.44147854130489,3.61027040436616,65903.6507936508,0.0,1.0
2013-08-22,3.8,3.8,3.79,3.8,1300,3.56338377573803,3.56338377573803,3.5540064500124,3.56338377573803,1386.32275132275,0.0,1.0
2013-08-23,3.8,3.85,3.8,3.8,13600,3.56338377573803,3.61027040436616,3.56338377573803,3.56338377573803,14503.0687830688,0.0,1.0
2013-08-26,3.73,3.78,3.65,3.78,2300,3.49774249565865,3.54462912428678,3.42272388985363,3.54462912428678,2452.72486772486,0.0,1.0
2013-08-27,3.78,3.8,3.78,3.8,300,3.54462912428678,3.56338377573803,3.54462912428678,3.56338377573803,319.920634920635,0.0,1.0
2013-08-28,3.76,3.78,3.65,3.7,3200,3.52587447283552,3.54462912428678,3.42272388985363,3.46961051848177,3412.48677248678,0.0,1.0
2013-08-29,3.77,3.77,3.65,3.65,700,3.53525179856115,3.53525179856115,3.42272388985363,3.42272388985363,746.481481481482,0.0,1.0
2013-08-30,3.74,3.74,3.7176,3.7176,1100,3.50711982138427,3.50711982138427,3.48611461175887,3.48611461175887,1173.04232804233,0.0,1.0
2013-09-03,3.65,3.72,3.65,3.69,8300,3.42272388985363,3.48836516993302,3.42272388985363,3.46023319275614,8851.13756613758,0.0,1.0
2013-09-04,3.6499,3.65,3.6499,3.65,1700,3.42263011659638,3.42272388985363,3.42263011659638,3.42272388985363,1812.8835978836,0.0,1.0
2013-09-05,3.65,3.65,3.65,3.65,0,3.42272388985363,3.42272388985363,3.42272388985363,3.42272388985363,0,0.0,1.0
2013-09-06,3.68,3.69,3.5101,3.646,8300,3.45085586703051,3.46023319275614,3.29153510295212,3.41897295956338,8851.13756613758,0.0,1.0
2013-09-09,3.6494,3.68,3.599,3.68,5000,3.4221612503101,3.45085586703051,3.37489952865294,3.45085586703051,5332.01058201058,0.0,1.0
2013-09-10,3.7304,3.7499,3.7304,3.7499,300,3.49811758868767,3.51640337385264,3.49811758868767,3.51640337385264,319.920634920635,0.0,1.0
2013-09-11,3.73,3.73,3.73,3.73,0,3.49774249565865,3.49774249565865,3.49774249565865,3.49774249565865,0,0.0,1.0
2013-09-12,3.73,3.73,3.73,3.73,0,3.49774249565865,3.49774249565865,3.49774249565865,3.49774249565865,0,0.0,1.0
2013-09-13,3.789,3.79,3.7,3.7599,10100,3.55306871743984,3.5540064500124,3.46961051848177,3.52578069957827,10770.6613756614,0.0,1.0
2013-09-16,3.78,3.85,3.78,3.85,5300,3.54462912428678,3.61027040436616,3.54462912428678,3.61027040436616,5651.93121693121,0.0,1.0
2013-09-17,3.78,3.78,3.78,3.78,4000,3.54462912428678,3.54462912428678,3.54462912428678,3.54462912428678,4265.60846560846,0.0,1.0
2013-09-18,3.78,3.78,3.78,3.78,3200,3.54462912428678,3.54462912428678,3.54462912428678,3.54462912428678,3412.48677248677,0.0,1.0
2013-09-19,3.77,3.7901,3.77,3.7901,19200,3.53525179856115,3.55410022326966,3.53525179856115,3.55410022326966,20474.9206349206,0.0,1.0
2013-09-20,3.7599,3.85,3.75,3.85,47300,3.52578069957827,3.61027040436616,3.5164971471099,3.61027040436616,50440.8201058201,0.0,1.0
2013-09-23,3.76,3.76,3.76,3.76,0,3.52587447283552,3.52587447283552,3.52587447283552,3.52587447283552,0,0.0,1.0
2013-09-24,3.76,3.84,3.7,3.77,26300,3.52587447283552,3.60089307864054,3.46961051848177,3.53525179856115,28046.3756613757,0.0,1.0
2013-09-25,3.76,3.76,3.75,3.76,17000,3.52587447283552,3.52587447283552,3.5164971471099,3.52587447283552,18128.835978836,0.0,1.0
2013-09-26,3.84,3.84,3.74,3.75,11700,3.60089307864054,3.60089307864054,3.50711982138427,3.5164971471099,12476.9047619047,0.0,1.0
2013-09-27,3.8,3.83,3.75,3.75,12400,3.56338377573803,3.59151575291491,3.5164971471099,3.5164971471099,13223.3862433862,0.0,1.0
2013-09-30,3.72,3.754,3.71,3.74,15600,3.48836516993302,3.52024807740015,3.47898784420739,3.50711982138427,16635.873015873,0.0,1.0
2013-10-01,3.68,3.76,3.68,3.71,4400,3.45085586703051,3.52587447283552,3.45085586703051,3.47898784420739,4692.16931216932,0.0,1.0
2013-10-02,3.69,3.712,3.69,3.7101,1900,3.46023319275614,3.48086330935252,3.46023319275614,3.47908161746465,2026.16402116402,0.0,1.0
2013-10-03,3.69,3.714,3.69,3.714,4100,3.46023319275614,3.48273877449764,3.46023319275614,3.48273877449764,4372.24867724868,0.0,1.0
2013-10-04,3.59,3.62,3.5701,3.5701,600,3.36645993549988,3.39459191267676,3.34779905730588,3.34779905730588,639.841269841269,0.0,1.0
2013-10-07,3.79,3.79,3.6,3.65,10800,3.5540064500124,3.5540064500124,3.3758372612255,3.42272388985363,11517.1428571429,0.0,1.0
2013-10-08,3.79,3.79,3.79,3.79,0,3.5540064500124,3.5540064500124,3.5540064500124,3.5540064500124,0,0.0,1.0
2013-10-09,3.84,3.85,3.65,3.85,2600,3.60089307864054,3.61027040436616,3.42272388985363,3.61027040436616,2772.6455026455,0.0,1.0
2013-10-10,3.67,3.8463,3.67,3.8,3200,3.44147854130489,3.60680079384768,3.44147854130489,3.56338377573803,3412.48677248677,0.0,1.0
2013-10-11,3.7,3.7,3.7,3.7,2100,3.46961051848177,3.46961051848177,3.46961051848177,3.46961051848177,2239.44444444444,0.0,1.0
2013-10-14,3.73,3.75,3.68,3.7,15400,3.49774249565865,3.5164971471099,3.45085586703051,3.46961051848177,16422.5925925926,0.0,1.0
2013-10-15,3.73,3.74,3.73,3.73,3500,3.49774249565865,3.50711982138427,3.49774249565865,3.49774249565865,3732.4074074074,0.0,1.0
2013-10-16,3.6,3.6,3.48,3.6,80100,3.3758372612255,3.3758372612255,3.26330935251799,3.3758372612255,85418.8095238096,0.0,1.0
2013-10-17,3.5,3.5001,3.49,3.5,12700,3.28206400396924,3.28215777722649,3.27268667824361,3.28206400396924,13543.3068783069,0.0,1.0
2013-10-18,3.42,3.51,3.42,3.5,13100,3.20704539816423,3.29144132969486,3.20704539816423,3.28206400396924,13969.8677248677,0.0,1.0
2013-10-21,3.5,3.52,3.47,3.52,17100,3.28206400396924,3.30081865542049,3.25393202679236,3.30081865542049,18235.4761904762,0.0,1.0
2013-10-22,3.49,3.5125,3.49,3.5101,6000,3.27268667824361,3.29378566112627,3.27268667824361,3.29153510295212,6398.4126984127,0.0,1.0
2013-10-23,3.51,3.51,3.5099,3.5099,1300,3.29144132969486,3.29144132969486,3.29134755643761,3.29134755643761,1386.32275132275,0.0,1.0
2013-10-24,3.51,3.51,3.42,3.4407,13100,3.29144132969486,3.29144132969486,3.20704539816423,3.22645646241627,13969.8677248677,0.0,1.0
2013-10-25,3.4501,3.4837,3.4501,3.4837,500,3.23527114859836,3.26677896303647,3.23527114859836,3.26677896303647,533.201058201059,0.0,1.0
2013-10-28,3.5,3.51,3.42,3.42,8800,3.28206400396924,3.29144132969486,3.20704539816423,3.20704539816423,9384.33862433862,0.0,1.0
2013-10-29,3.435,3.435,3.4,3.4348,3600,3.22111138675267,3.22111138675267,3.18829074671297,3.22092384023815,3839.04761904762,0.0,1.0
2013-10-30,3.37,3.41,3.37,3.41,1200,3.1601587695361,3.1976680724386,3.1601587695361,3.1976680724386,1279.68253968254,0.0,1.0
2013-10-31,3.49,3.5,3.4,3.45,10500,3.27268667824361,3.28206400396924,3.18829074671297,3.23517737534111,11197.2222222222,0.0,1.0
2013-11-01,3.4,3.7,3.4,3.7,15100,3.18829074671297,3.46961051848177,3.18829074671297,3.46961051848177,16102.671957672,0.0,1.0
2013-11-04,3.4799,3.489,3.37,3.4,9800,3.26321557926073,3.27174894567105,3.1601587695361,3.18829074671297,10450.7407407407,0.0,1.0
2013-11-05,3.48,3.48,3.389,3.4,3400,3.26330935251799,3.26330935251799,3.17797568841479,3.18829074671297,3625.76719576719,0.0,1.0
2013-11-06,3.425,3.425,3.37,3.3843,1600,3.21173406102704,3.21173406102704,3.1601587695361,3.17356834532374,1706.24338624339,0.0,1.0
2013-11-07,3.43,3.43,3.43,3.43,0,3.21642272388985,3.21642272388985,3.21642272388985,3.21642272388985,0,0.0,1.0
2013-11-08,3.49,3.49,3.48,3.48,1100,3.27268667824361,3.27268667824361,3.26330935251799,3.26330935251799,1173.04232804233,0.0,1.0
2013-11-11,3.53,3.64,3.37,3.45,40100,3.31019598114612,3.41334656412801,3.1601587695361,3.23517737534111,42762.7248677248,0.0,1.0
2013-11-12,3.45,3.5001,3.45,3.5,8800,3.23517737534111,3.28215777722649,3.23517737534111,3.28206400396924,9384.33862433862,0.0,1.0
2013-11-13,3.47,3.5,3.45,3.5,4300,3.25393202679236,3.28206400396924,3.23517737534111,3.28206400396924,4585.5291005291,0.0,1.0
2013-11-14,3.49,3.61,3.4899,3.4899,10200,3.27268667824361,3.38521458695113,3.27259290498636,3.27259290498636,10877.3015873016,0.0,1.0
2013-11-15,3.45,3.55,3.449,3.449,4300,3.23517737534111,3.32895063259737,3.23423964276854,3.23423964276854,4585.5291005291,0.0,1.0
2013-11-18,3.45,3.47,3.45,3.47,2900,3.23517737534111,3.25393202679236,3.23517737534111,3.25393202679236,3092.56613756613,0.0,1.0
2013-11-19,3.5,3.55,3.5,3.55,9900,3.28206400396924,3.32895063259737,3.28206400396924,3.32895063259737,10557.3809523809,0.0,1.0
2013-11-20,3.404,3.404,3.404,3.404,1000,3.19204167700322,3.19204167700322,3.19204167700322,3.19204167700322,1066.40211640212,0.0,1.0
2013-11-21,3.4,3.4,3.4,3.4,0,3.18829074671297,3.18829074671297,3.18829074671297,3.18829074671297,0,0.0,1.0
2013-11-22,3.42,3.47,3.42,3.47,200,3.20704539816423,3.25393202679236,3.20704539816423,3.25393202679236,213.280423280423,0.0,1.0
2013-11-25,3.3729,3.3729,3.3729,3.3729,200,3.16287819399653,3.16287819399653,3.16287819399653,3.16287819399653,213.280423280423,0.0,1.0
2013-11-26,3.46,3.4601,3.36,3.37,5100,3.24455470106673,3.24464847432399,3.15078144381047,3.1601587695361,5438.6507936508,0.0,1.0
2013-11-27,3.46,3.46,3.46,3.46,0,3.24455470106673,3.24455470106673,3.24455470106673,3.24455470106673,0,0.0,1.0
2013-11-29,3.409,3.5,3.409,3.5,500,3.19673033986604,3.28206400396924,3.19673033986604,3.28206400396924,533.201058201058,0.0,1.0
2013-12-02,3.41,3.41,3.41,3.41,0,3.1976680724386,3.1976680724386,3.1976680724386,3.1976680724386,0,0.0,1.0
2013-12-03,3.41,3.41,3.41,3.41,1000,3.1976680724386,3.1976680724386,3.1976680724386,3.1976680724386,1066.40211640212,0.0,1.0
2013-12-04,3.4355,3.4355,3.401,3.401,900,3.22158025303895,3.22158025303895,3.18922847928554,3.18922847928554,959.761904761904,0.0,1.0
2013-12-05,3.3201,3.4,3.3,3.4,2400,3.11336591416522,3.18829074671297,3.09451748945671,3.18829074671297,2559.36507936508,0.0,1.0
2013-12-06,3.2797,3.37,3.25,3.37,59400,3.07548151823369,3.1601587695361,3.04763086082858,3.1601587695361,63344.2857142857,0.0,1.0
2013-12-09,3.08,3.29,2.34,3.2775,58200,2.88821632349293,3.08514016373108,2.19429421979658,3.07341850657405,62064.6031746032,0.0,1.0
2013-12-10,3.0001,3.13,2.86,3.05,33300,2.81329149094517,2.93510295212106,2.68191515752915,2.86008434631605,35511.1904761905,0.0,1.0
2013-12-11,3.1,3.1875,3.09,3.1875,6100,2.90697097494418,2.98902257504341,2.89759364921856,2.98902257504341,6505.05291005292,0.0,1.0
2013-12-12,3.22,3.22,3.1,3.1,2200,3.0194988836517,3.0194988836517,2.90697097494418,2.90697097494418,2346.08465608466,0.0,1.0
2013-12-13,3.16,3.16,3.14,3.16,1700,2.96323492929794,2.96323492929794,2.94448027784669,2.96323492929794,1812.8835978836,0.0,1.0
2013-12-16,3.15,3.15,3.1499,3.1499,1100,2.95385760357231,2.95385760357231,2.95376383031506,2.95376383031506,1173.04232804233,0.0,1.0
2013-12-17,3.2099,3.2099,3.08,3.11,2300,3.01002778466882,3.01002778466882,2.88821632349293,2.91634830066981,2452.72486772486,0.0,1.0
2013-12-18,3.21,3.21,3.21,3.21,0,3.01012155792607,3.01012155792607,3.01012155792607,3.01012155792607,0,0.0,1.0
2013-12-19,3.23,3.23,3.23,3.23,100,3.02887620937733,3.02887620937733,3.02887620937733,3.02887620937733,106.640211640211,0.0,1.0
2013-12-20,3.07,3.26,3.02,3.25,6000,2.8788389977673,3.0570081865542,2.83195236913917,3.04763086082858,6398.41269841271,0.0,1.0
2013-12-23,3.18,3.21,3.07,3.07,2300,2.98198958074919,3.01012155792607,2.8788389977673,2.8788389977673,2452.72486772487,0.0,1.0
2013-12-24,3.209,3.209,3.1885,3.1885,3000,3.00918382535351,3.00918382535351,2.98996030761598,2.98996030761598,3199.20634920635,0.0,1.0
2013-12-26,3.17,3.18,3.1,3.11,1700,2.97261225502357,2.98198958074919,2.90697097494418,2.91634830066981,1812.8835978836,0.0,1.0
2013-12-27,3.121,3.177,3.05,3.17,2700,2.926663358968,2.97917638303151,2.86008434631605,2.97261225502357,2879.28571428571,0.0,1.0
2013-12-30,3.152,3.152,3.12,3.15,6700,2.95573306871744,2.95573306871744,2.92572562639544,2.95385760357231,7144.89417989418,0.0,1.0
2013-12-31,3.33,3.3399,3.12,3.24,16900,3.12264946663359,3.13193301910196,2.92572562639544,3.03825353510295,18022.1957671958,0.0,1.0
2014-01-02,3.2725,3.2725,3.14,3.27,4500,3.06872984371124,3.06872984371124,2.94448027784669,3.06638551227983,4798.80952380952,0.0,1.0
2014-01-03,3.2816,3.32,3.1601,3.32,1500,3.07726321012156,3.11327214090796,2.9633287025552,3.11327214090796,1599.60317460317,0.0,1.0
2014-01-06,3.2399,3.32,3.1226,3.32,3600,3.0381597618457,3.11327214090796,2.9281637310841,3.11327214090796,3839.04761904761,0.0,1.0
2014-01-07,3.3199,3.3199,3.3199,3.3199,1100,3.11317836765071,3.11317836765071,3.11317836765071,3.11317836765071,1173.04232804233,0.0,1.0
2014-01-08,3.31,3.31,3.27,3.27,300,3.10389481518234,3.10389481518234,3.06638551227983,3.06638551227983,319.920634920635,0.0,1.0
2014-01-09,3.31,3.31,3.31,3.31,0,3.10389481518234,3.10389481518234,3.10389481518234,3.10389481518234,0,0.0,1.0
2014-01-10,3.3199,3.3199,3.16,3.225,300,3.11317836765071,3.11317836765071,2.96323492929794,3.02418754651451,319.920634920635,0.0,1.0
2014-01-13,3.22,3.33,3.1501,3.33,3500,3.0194988836517,3.12264946663359,2.95395137682957,3.12264946663359,3732.40740740741,0.0,1.0
2014-01-14,3.38,3.39,3.2901,3.3,4000,3.16953609526172,3.17891342098735,3.08523393698834,3.09451748945671,4265.60846560847,0.0,1.0
2014-01-15,3.32,3.33,3.32,3.33,700,3.11327214090796,3.12264946663359,3.11327214090796,3.12264946663359,746.481481481482,0.0,1.0
2014-01-16,3.24,3.3,3.2201,3.3,4200,3.03825353510295,3.09451748945671,3.01959265690896,3.09451748945671,4478.88888888889,0.0,1.0
2014-01-17,3.18,3.26,2.97,2.97,13300,2.98198958074919,3.0570081865542,2.78506574051104,2.78506574051104,14183.1481481482,0.0,1.0
2014-01-21,3.2,3.2,3.15,3.15,800,3.00074423220045,3.00074423220045,2.95385760357231,2.95385760357231,853.121693121692,0.0,1.0
2014-01-22,3.27,3.27,3.15,3.2,6300,3.06638551227983,3.06638551227983,2.95385760357231,3.00074423220045,6718.33333333334,0.0,1.0
2014-01-23,3.24,3.28,3.2,3.2799,6400,3.03825353510295,3.07576283800546,3.00074423220045,3.0756690647482,6824.97354497355,0.0,1.0
2014-01-24,3.24,3.24,3.24,3.24,0,3.03825353510295,3.03825353510295,3.03825353510295,3.03825353510295,0,0.0,1.0
2014-01-27,3.18,3.23,3.1538,3.23,2000,2.98198958074919,3.02887620937733,2.95742098734805,3.02887620937733,2132.80423280424,0.0,1.0
2014-01-28,3.24,3.24,3.12,3.15,7200,3.03825353510295,3.03825353510295,2.92572562639544,2.95385760357231,7678.09523809524,0.0,1.0
2014-01-29,3.21,3.27,3.16,3.2,13200,3.01012155792607,3.06638551227983,2.96323492929794,3.00074423220045,14076.5079365079,0.0,1.0
2014-01-30,3.23,3.23,3.23,3.23,100,3.02887620937733,3.02887620937733,3.02887620937733,3.02887620937733,106.640211640211,0.0,1.0
2014-01-31,3.23,3.23,3.23,3.23,0,3.02887620937733,3.02887620937733,3.02887620937733,3.02887620937733,0,0.0,1.0
2014-02-03,3.2,3.27,3.2,3.24,11000,3.00074423220045,3.06638551227983,3.00074423220045,3.03825353510295,11730.4232804233,0.0,1.0
2014-02-04,3.265,3.275,3.25,3.26,17700,3.06169684941702,3.07107417514264,3.04763086082858,3.0570081865542,18875.3174603174,0.0,1.0
2014-02-05,3.25,3.2998,3.25,3.2998,7400,3.04763086082858,3.0943299429422,3.04763086082858,3.0943299429422,7891.37566137566,0.0,1.0
2014-02-06,3.33,3.33,3.3,3.3001,8300,3.12264946663359,3.12264946663359,3.09451748945671,3.09461126271397,8851.13756613756,0.0,1.0
2014-02-07,3.25,3.41,3.25,3.41,29100,3.04763086082858,3.1976680724386,3.04763086082858,3.1976680724386,31032.3015873016,0.0,1.0
2014-02-10,3.18,3.39,3.16,3.39,4000,2.98198958074919,3.17891342098735,2.96323492929794,3.17891342098735,4265.60846560847,0.0,1.0
2014-02-11,3.17,3.27,3.17,3.2,3000,2.97261225502357,3.06638551227983,2.97261225502357,3.00074423220045,3199.20634920635,0.0,1.0
2014-02-12,3.1625,3.1625,3.1625,3.1625,500,2.96557926072935,2.96557926072935,2.96557926072935,2.96557926072935,533.201058201058,0.0,1.0
2014-02-13,3.37,3.37,3.36,3.36,200,3.1601587695361,3.1601587695361,3.15078144381047,3.15078144381047,213.280423280423,0.0,1.0
2014-02-14,3.1801,3.3799,3.1801,3.3799,500,2.98208335400645,3.16944232200447,2.98208335400645,3.16944232200447,533.201058201058,0.0,1.0
2014-02-18,3.3683,3.3683,3.32,3.32,900,3.15856462416274,3.15856462416274,3.11327214090796,3.11327214090796,959.761904761904,0.0,1.0
2014-02-19,3.3299,3.3299,3.3299,3.3299,100,3.12255569337633,3.12255569337633,3.12255569337633,3.12255569337633,106.640211640212,0.0,1.0
2014-02-20,3.33,3.33,3.33,3.33,0,3.12264946663359,3.12264946663359,3.12264946663359,3.12264946663359,0,0.0,1.0
2014-02-21,3.17,3.3,3.17,3.3,6700,2.97261225502357,3.09451748945671,2.97261225502357,3.09451748945671,7144.89417989417,0.0,1.0
2014-02-24,3.1896,3.2289,3.1,3.1,2400,2.99099181344579,3.02784470354751,2.90697097494418,2.90697097494418,2559.36507936508,0.0,1.0
2014-02-25,3.2,3.2,3.2,3.2,100,3.00074423220045,3.00074423220045,3.00074423220045,3.00074423220045,106.640211640212,0.0,1.0
2014-02-26,3.12,3.2,3.12,3.2,500,2.92572562639544,3.00074423220045,2.92572562639544,3.00074423220045,533.201058201057,0.0,1.0
2014-02-27,3.0999,3.1,3.0899,3.1,1700,2.90687720168693,2.90697097494418,2.8974998759613,2.90697097494418,1812.8835978836,0.0,1.0
2014-02-28,2.94,3.1,2.94,3.1,10300,2.75693376333416,2.90697097494418,2.75693376333416,2.90697097494418,10983.9417989418,0.0,1.0
2014-03-03,2.994,2.994,2.84,2.84,2600,2.80757132225254,2.80757132225254,2.6631605060779,2.6631605060779,2772.64550264551,0.0,1.0
2014-03-04,2.89,2.95,2.83,2.95,6600,2.71004713470603,2.76631108905979,2.65378318035227,2.76631108905979,7038.25396825396,0.0,1.0
2014-03-05,2.85,2.94,2.74,2.89,10600,2.67253783180352,2.75693376333416,2.56938724882163,2.71004713470603,11303.8624338624,0.0,1.0
2014-03-06,2.92,2.9996,2.9,2.954,17900,2.73817911188291,2.81282262465889,2.71942446043165,2.77006201935004,19088.5978835979,0.0,1.0
2014-03-07,2.89,2.93,2.89,2.93,3200,2.71004713470603,2.74755643760853,2.71004713470603,2.74755643760853,3412.48677248677,0.0,1.0
2014-03-10,2.9,2.9,2.9,2.9,30300,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,32311.9841269842,0.0,1.0
2014-03-11,2.89,2.9488,2.81,2.81,7500,2.71004713470603,2.76518580997271,2.63502852890102,2.63502852890102,7998.01587301587,0.0,1.0
2014-03-12,2.9,2.9,2.82,2.9,16800,2.71942446043165,2.71942446043165,2.64440585462664,2.71942446043165,17915.5555555556,0.0,1.0
2014-03-13,2.9,2.9,2.9,2.9,3100,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,3305.84656084657,0.0,1.0
2014-03-14,2.79,2.81,2.79,2.8,4400,2.61627387744976,2.63502852890102,2.61627387744976,2.62565120317539,4692.16931216932,0.0,1.0
2014-03-17,2.85,2.87,2.75,2.75,2000,2.67253783180352,2.69129248325478,2.57876457454726,2.57876457454726,2132.80423280424,0.0,1.0
2014-03-18,2.82,2.89,2.76,2.88,29400,2.64440585462664,2.71004713470603,2.58814190027288,2.7006698089804,31352.2222222223,0.0,1.0
2014-03-19,2.85,2.93,2.83,2.9,81000,2.67253783180352,2.74755643760853,2.65378318035227,2.71942446043165,86378.5714285715,0.0,1.0
2014-03-20,2.78,2.85,2.78,2.85,29600,2.60689655172414,2.67253783180352,2.60689655172414,2.67253783180352,31565.5026455026,0.0,1.0
2014-03-21,2.73,2.84,2.71,2.8,30300,2.56000992309601,2.6631605060779,2.54125527164475,2.62565120317539,32311.9841269841,0.0,1.0
2014-03-24,2.7379,2.81,2.73,2.79,19900,2.56741801041925,2.63502852890102,2.56000992309601,2.61627387744976,21221.4021164021,0.0,1.0
2014-03-25,2.75,2.75,2.75,2.75,2300,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,2452.72486772487,0.0,1.0
2014-03-26,2.74,2.94,2.74,2.83,13800,2.56938724882163,2.75693376333416,2.56938724882163,2.65378318035227,14716.3492063492,0.0,1.0
2014-03-27,2.74,2.76,2.74,2.76,2100,2.56938724882163,2.58814190027288,2.56938724882163,2.58814190027288,2239.44444444445,0.0,1.0
2014-03-28,2.73,2.8588,2.73,2.8588,7900,2.56000992309601,2.68078987844207,2.56000992309601,2.68078987844207,8424.57671957671,0.0,1.0
2014-03-31,2.73,2.79,2.73,2.79,2100,2.56000992309601,2.61627387744976,2.56000992309601,2.61627387744976,2239.44444444444,0.0,1.0
2014-04-01,2.74,2.7799,2.74,2.77,12000,2.56938724882163,2.60680277846688,2.56938724882163,2.59751922599851,12796.8253968254,0.0,1.0
2014-04-02,2.75,2.75,2.75,2.75,1300,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,1386.32275132275,0.0,1.0
2014-04-03,2.78,2.79,2.73,2.75,18700,2.60689655172414,2.61627387744976,2.56000992309601,2.57876457454726,19941.7195767196,0.0,1.0
2014-04-04,2.8,2.8,2.75,2.8,6300,2.62565120317539,2.62565120317539,2.57876457454726,2.62565120317539,6718.33333333333,0.0,1.0
2014-04-07,2.73,2.8,2.73,2.8,15100,2.56000992309601,2.62565120317539,2.56000992309601,2.62565120317539,16102.6719576719,0.0,1.0
2014-04-08,2.75,2.75,2.71,2.7491,44000,2.57876457454726,2.57876457454726,2.54125527164475,2.57792061523195,46921.6931216931,0.0,1.0
2014-04-09,2.7599,2.77,2.73,2.75,17100,2.58804812701563,2.59751922599851,2.56000992309601,2.57876457454726,18235.4761904762,0.0,1.0
2014-04-10,2.73,2.75,2.73,2.75,5800,2.56000992309601,2.57876457454726,2.56000992309601,2.57876457454726,6185.13227513227,0.0,1.0
2014-04-11,2.7101,2.749,2.71,2.7476,3100,2.54134904490201,2.5778268419747,2.54125527164475,2.57651401637311,3305.84656084656,0.0,1.0
2014-04-14,2.6999,2.711,2.6999,2.711,5100,2.53178417266187,2.54219300421732,2.53178417266187,2.54219300421732,5438.65079365079,0.0,1.0
2014-04-15,2.69,2.7,2.5,2.7,9900,2.5225006201935,2.53187794591913,2.3443314314066,2.53187794591913,10557.380952381,0.0,1.0
2014-04-16,2.51,2.64,2.51,2.64,15900,2.35370875713223,2.47561399156537,2.35370875713223,2.47561399156537,16955.7936507936,0.0,1.0
2014-04-17,2.5001,2.5001,2.5,2.5,5500,2.34442520466386,2.34442520466386,2.3443314314066,2.3443314314066,5865.21164021163,0.0,1.0
2014-04-21,2.56,2.56,2.56,2.56,10000,2.40059538576036,2.40059538576036,2.40059538576036,2.40059538576036,10664.0211640212,0.0,1.0
2014-04-22,2.609,2.609,2.52,2.52,900,2.44654428181593,2.44654428181593,2.36308608285785,2.36308608285785,959.761904761903,0.0,1.0
2014-04-23,2.6375,2.69,2.59,2.62,13100,2.47326966013396,2.5225006201935,2.42872736293724,2.45685934011412,13969.8677248677,0.0,1.0
2014-04-24,2.6384,2.68,2.62,2.62,2400,2.47411361944927,2.51312329446787,2.45685934011412,2.45685934011412,2559.36507936508,0.0,1.0
2014-04-25,2.53,2.599,2.53,2.561,23200,2.37246340858348,2.4371669560903,2.37246340858348,2.40153311833292,24740.5291005291,0.0,1.0
2014-04-28,2.5351,2.7,2.5351,2.6,3000,2.37724584470355,2.53187794591913,2.37724584470355,2.43810468866286,3199.20634920635,0.0,1.0
2014-04-29,2.5699,2.5699,2.5699,2.5699,1000,2.40987893822873,2.40987893822873,2.40987893822873,2.40987893822873,1066.40211640212,0.0,1.0
2014-04-30,2.46,2.5399,2.46,2.5,7500,2.30682212850409,2.38174696105185,2.30682212850409,2.3443314314066,7998.01587301589,0.0,1.0
2014-05-01,2.48,2.54,2.4,2.4,16900,2.32557677995535,2.3818407343091,2.25055817415033,2.25055817415033,18022.1957671957,0.0,1.0
2014-05-02,2.54,2.56,2.5,2.52,138700,2.3818407343091,2.40059538576036,2.3443314314066,2.36308608285785,147909.973544974,0.0,1.0
2014-05-05,2.56,2.6,2.55,2.55,5100,2.40059538576036,2.43810468866286,2.39121806003473,2.39121806003473,5438.65079365079,0.0,1.0
2014-05-06,2.6,2.6,2.59,2.6,4000,2.43810468866286,2.43810468866286,2.42872736293724,2.43810468866286,4265.60846560847,0.0,1.0
2014-05-07,2.5999,2.6,2.5601,2.6,6700,2.43801091540561,2.43810468866286,2.40068915901761,2.43810468866286,7144.89417989417,0.0,1.0
2014-05-08,2.6,2.6,2.49,2.49,1700,2.43810468866286,2.43810468866286,2.33495410568097,2.33495410568097,1812.8835978836,0.0,1.0
2014-05-09,2.6,2.68,2.54,2.55,16400,2.43810468866286,2.51312329446787,2.3818407343091,2.39121806003473,17488.9947089947,0.0,1.0
2014-05-12,2.65,2.725,2.65,2.68,26100,2.48499131729099,2.55532126023319,2.48499131729099,2.51312329446787,27833.0952380953,0.0,1.0
2014-05-13,2.75,2.84,2.71,2.84,27800,2.57876457454726,2.6631605060779,2.54125527164475,2.6631605060779,29645.9788359788,0.0,1.0
2014-05-14,2.7,2.75,2.69,2.75,4900,2.53187794591913,2.57876457454726,2.5225006201935,2.57876457454726,5225.37037037036,0.0,1.0
2014-05-15,2.69,2.69,2.61,2.6101,900,2.5225006201935,2.5225006201935,2.44748201438849,2.44757578764575,959.761904761905,0.0,1.0
2014-05-16,2.789,2.79,2.6901,2.6901,2200,2.6153361448772,2.61627387744976,2.52259439345076,2.52259439345076,2346.08465608466,0.0,1.0
2014-05-19,2.6809,2.8,2.567,2.79,8200,2.51396725378318,2.62565120317539,2.4071595137683,2.61627387744976,8744.49735449735,0.0,1.0
2014-05-20,2.6799,2.68,2.6799,2.68,2200,2.51302952121062,2.51312329446787,2.51302952121062,2.51312329446787,2346.08465608465,0.0,1.0
2014-05-21,2.7386,2.7386,2.7386,2.7386,200,2.56807442322004,2.56807442322004,2.56807442322004,2.56807442322004,213.280423280424,0.0,1.0
2014-05-22,2.6999,2.75,2.69,2.75,4700,2.53178417266187,2.57876457454726,2.5225006201935,2.57876457454726,5012.08994708995,0.0,1.0
2014-05-23,2.75,2.76,2.6,2.65,97500,2.57876457454726,2.58814190027288,2.43810468866286,2.48499131729099,103974.206349206,0.0,1.0
2014-05-27,2.7286,2.8,2.68,2.76,39900,2.55869709749442,2.62565120317539,2.51312329446787,2.58814190027288,42549.4444444444,0.0,1.0
2014-05-28,2.6797,2.8,2.61,2.8,9100,2.51284197469611,2.62565120317539,2.44748201438849,2.62565120317539,9704.25925925924,0.0,1.0
2014-05-29,2.64,2.7699,2.6129,2.7699,1400,2.47561399156537,2.59742545274126,2.45020143884892,2.59742545274126,1492.96296296296,0.0,1.0
2014-05-30,2.62,2.64,2.6101,2.64,3000,2.45685934011412,2.47561399156537,2.44757578764575,2.47561399156537,3199.20634920634,0.0,1.0
2014-06-02,2.7,2.7,2.62,2.62,1600,2.53187794591913,2.53187794591913,2.45685934011412,2.45685934011412,1706.24338624338,0.0,1.0
2014-06-03,2.69,2.69,2.62,2.62,3500,2.5225006201935,2.5225006201935,2.45685934011412,2.45685934011412,3732.40740740741,0.0,1.0
2014-06-04,2.639,2.8,2.62,2.8,16800,2.47467625899281,2.62565120317539,2.45685934011412,2.62565120317539,17915.5555555555,0.0,1.0
2014-06-05,2.7,2.7,2.64,2.64,1300,2.53187794591913,2.53187794591913,2.47561399156537,2.47561399156537,1386.32275132275,0.0,1.0
2014-06-06,2.75,2.77,2.65,2.65,600,2.57876457454726,2.59751922599851,2.48499131729099,2.48499131729099,639.841269841269,0.0,1.0
2014-06-09,2.71,2.76,2.7,2.76,5000,2.54125527164475,2.58814190027288,2.53187794591913,2.58814190027288,5332.01058201059,0.0,1.0
2014-06-10,2.68,2.68,2.68,2.68,0,2.51312329446787,2.51312329446787,2.51312329446787,2.51312329446787,0,0.0,1.0
2014-06-11,2.71,2.71,2.71,2.71,0,2.54125527164475,2.54125527164475,2.54125527164475,2.54125527164475,0,0.0,1.0
2014-06-12,2.7,2.7,2.7,2.7,0,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,0,0.0,1.0
2014-06-13,2.71,2.71,2.71,2.71,0,2.54125527164475,2.54125527164475,2.54125527164475,2.54125527164475,0,0.0,1.0
2014-06-16,2.67,2.68,2.64,2.68,700,2.50374596874225,2.51312329446787,2.47561399156537,2.51312329446787,746.481481481481,0.0,1.0
2014-06-17,2.64,2.67,2.64,2.6699,4100,2.47561399156537,2.50374596874225,2.47561399156537,2.50365219548499,4372.24867724867,0.0,1.0
2014-06-18,2.66,2.66,2.53,2.64,4400,2.49436864301662,2.49436864301662,2.37246340858348,2.47561399156537,4692.16931216931,0.0,1.0
2014-06-19,2.66,2.66,2.66,2.66,0,2.49436864301662,2.49436864301662,2.49436864301662,2.49436864301662,0,0.0,1.0
2014-06-20,2.6418,2.66,2.59,2.66,4500,2.47730191019598,2.49436864301662,2.42872736293724,2.49436864301662,4798.80952380953,0.0,1.0
2014-06-23,2.54,2.55,2.54,2.5401,500,2.3818407343091,2.39121806003473,2.3818407343091,2.38193450756636,533.201058201059,0.0,1.0
2014-06-24,2.55,2.62,2.52,2.61,10200,2.39121806003473,2.45685934011412,2.36308608285785,2.44748201438849,10877.3015873016,0.0,1.0
2014-06-25,2.49,2.519,2.49,2.5,2300,2.33495410568097,2.36214835028529,2.33495410568097,2.3443314314066,2452.72486772487,0.0,1.0
2014-06-26,2.5526,2.5526,2.49,2.49,200,2.39365616472339,2.39365616472339,2.33495410568097,2.33495410568097,213.280423280424,0.0,1.0
2014-06-27,2.51,2.55,2.51,2.51,4200,2.35370875713223,2.39121806003473,2.35370875713223,2.35370875713223,4478.88888888888,0.0,1.0
2014-06-30,2.53,2.56,2.47,2.56,17600,2.37246340858348,2.40059538576036,2.31619945422972,2.40059538576036,18768.6772486772,0.0,1.0
2014-07-01,2.564,2.58,2.5,2.5101,3400,2.40434631605061,2.41935003721161,2.3443314314066,2.35380253038948,3625.76719576719,0.0,1.0
2014-07-02,2.5936,2.6,2.59,2.59,3100,2.43210320019846,2.43810468866286,2.42872736293724,2.42872736293724,3305.84656084656,0.0,1.0
2014-07-03,2.61,2.61,2.59,2.59,8500,2.44748201438849,2.44748201438849,2.42872736293724,2.42872736293724,9064.41798941799,0.0,1.0
2014-07-07,2.7499,2.76,2.71,2.71,8800,2.57867080129,2.58814190027288,2.54125527164475,2.54125527164475,9384.33862433863,0.0,1.0
2014-07-08,2.6799,2.8,2.65,2.8,20300,2.51302952121062,2.62565120317539,2.48499131729099,2.62565120317539,21647.9629629629,0.0,1.0
2014-07-09,2.678,2.68,2.63,2.68,14800,2.51124782932275,2.51312329446787,2.46623666583974,2.51312329446787,15782.7513227513,0.0,1.0
2014-07-10,2.7,2.7,2.6201,2.6201,6700,2.53187794591913,2.53187794591913,2.45695311337137,2.45695311337137,7144.89417989417,0.0,1.0
2014-07-11,2.7,2.71,2.7,2.7,600,2.53187794591913,2.54125527164475,2.53187794591913,2.53187794591913,639.841269841269,0.0,1.0
2014-07-14,2.68,2.7002,2.68,2.7002,600,2.51312329446787,2.53206549243364,2.51312329446787,2.53206549243364,639.841269841271,0.0,1.0
2014-07-15,2.72,2.72,2.64,2.71,16900,2.55063259737038,2.55063259737038,2.47561399156537,2.54125527164475,18022.1957671958,0.0,1.0
2014-07-16,2.7,2.7,2.65,2.7,38300,2.53187794591913,2.53187794591913,2.48499131729099,2.53187794591913,40843.201058201,0.0,1.0
2014-07-17,2.78,2.79,2.66,2.68,27000,2.60689655172414,2.61627387744976,2.49436864301662,2.51312329446787,28792.8571428571,0.0,1.0
2014-07-18,2.7,2.72,2.67,2.67,4800,2.53187794591913,2.55063259737038,2.50374596874225,2.50374596874225,5118.73015873015,0.0,1.0
2014-07-21,2.66,2.74,2.57,2.65,24300,2.49436864301662,2.56938724882163,2.40997271148598,2.48499131729099,25913.5714285714,0.0,1.0
2014-07-22,2.59,2.65,2.54,2.64,23600,2.42872736293724,2.48499131729099,2.3818407343091,2.47561399156537,25167.0899470899,0.0,1.0
2014-07-23,2.64,2.66,2.53,2.59,47200,2.47561399156537,2.49436864301662,2.37246340858348,2.42872736293724,50334.1798941799,0.0,1.0
2014-07-24,2.63,2.64,2.55,2.55,1400,2.46623666583974,2.47561399156537,2.39121806003473,2.39121806003473,1492.96296296296,0.0,1.0
2014-07-25,2.6399,2.6399,2.6399,2.6399,400,2.47552021830811,2.47552021830811,2.47552021830811,2.47552021830811,426.560846560847,0.0,1.0
2014-07-28,2.6,2.65,2.51,2.58,23300,2.43810468866286,2.48499131729099,2.35370875713223,2.41935003721161,24847.1693121693,0.0,1.0
2014-07-29,2.6,2.6,2.52,2.59,1100,2.43810468866286,2.43810468866286,2.36308608285785,2.42872736293724,1173.04232804233,0.0,1.0
2014-07-30,2.52,2.6,2.52,2.58,13600,2.36308608285785,2.43810468866286,2.36308608285785,2.41935003721161,14503.0687830688,0.0,1.0
2014-07-31,2.5899,2.6,2.52,2.52,2700,2.42863358967998,2.43810468866286,2.36308608285785,2.36308608285785,2879.28571428571,0.0,1.0
2014-08-01,2.53,2.56,2.53,2.56,3000,2.37246340858348,2.40059538576036,2.37246340858348,2.40059538576036,3199.20634920635,0.0,1.0
2014-08-04,2.5,2.6,2.4101,2.5,27900,2.3443314314066,2.43810468866286,2.26002927313322,2.3443314314066,29752.619047619,0.0,1.0
2014-08-05,2.41,2.5,2.41,2.5,30400,2.25993549987596,2.3443314314066,2.25993549987596,2.3443314314066,32418.6243386244,0.0,1.0
2014-08-06,2.5,2.5,2.45,2.48,1300,2.3443314314066,2.3443314314066,2.29744480277847,2.32557677995535,1386.32275132275,0.0,1.0
2014-08-07,2.5,2.5,2.5,2.5,500,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,533.201058201058,0.0,1.0
2014-08-08,2.4797,2.4797,2.4797,2.4797,200,2.32529546018358,2.32529546018358,2.32529546018358,2.32529546018358,213.280423280423,0.0,1.0
2014-08-11,2.4,2.4601,2.36,2.4601,15900,2.25055817415033,2.30691590176135,2.21304887124783,2.30691590176135,16955.7936507937,0.0,1.0
2014-08-12,2.37,2.4,2.3604,2.365,8000,2.22242619697346,2.25055817415033,2.21342396427685,2.21773753411064,8531.21693121691,0.0,1.0
2014-08-13,2.4,2.48,2.39,2.4799,23100,2.25055817415033,2.32557677995535,2.24118084842471,2.32548300669809,24633.8888888889,0.0,1.0
2014-08-14,2.36,2.4,2.36,2.3806,8600,2.21304887124783,2.25055817415033,2.21304887124783,2.23236616224262,9171.0582010582,0.0,1.0
2014-08-15,2.36,2.36,2.36,2.36,0,2.21304887124783,2.21304887124783,2.21304887124783,2.21304887124783,0,0.0,1.0
2014-08-18,2.35,2.5,2.35,2.5,22400,2.2036715455222,2.3443314314066,2.2036715455222,2.3443314314066,23887.4074074074,0.0,1.0
2014-08-19,2.3705,2.434,2.37,2.434,1900,2.22289506325974,2.28244108161746,2.22242619697346,2.28244108161746,2026.16402116402,0.0,1.0
2014-08-20,2.3921,2.3921,2.3921,2.3921,500,2.24315008682709,2.24315008682709,2.24315008682709,2.24315008682709,533.201058201058,0.0,1.0
2014-08-21,2.38,2.3999,2.38,2.3901,18700,2.23180352269908,2.25046440089308,2.23180352269908,2.24127462168196,19941.7195767196,0.0,1.0
2014-08-22,2.39,2.39,2.37,2.3801,7300,2.24118084842471,2.24118084842471,2.22242619697346,2.23189729595634,7784.73544973545,0.0,1.0
2014-08-25,2.37,2.39,2.35,2.389,18900,2.22242619697346,2.24118084842471,2.2036715455222,2.24024311585215,20155,0.0,1.0
2014-08-26,2.37,2.4,2.3601,2.4,4400,2.22242619697346,2.25055817415033,2.21314264450509,2.25055817415033,4692.1693121693,0.0,1.0
2014-08-27,2.39,2.39,2.35,2.3601,4800,2.24118084842471,2.24118084842471,2.2036715455222,2.21314264450509,5118.73015873016,0.0,1.0
2014-08-28,2.35,2.38,2.35,2.35,10500,2.2036715455222,2.23180352269908,2.2036715455222,2.2036715455222,11197.2222222222,0.0,1.0
2014-08-29,2.3882,2.39,2.3,2.35,3400,2.2394929297941,2.24118084842471,2.15678491689407,2.2036715455222,3625.76719576719,0.0,1.0
2014-09-02,2.266,2.39,2.21,2.37,8500,2.12490200942694,2.24118084842471,2.07238898536343,2.22242619697346,9064.41798941799,0.0,1.0
2014-09-03,2.35,2.36,2.35,2.3599,37700,2.2036715455222,2.21304887124783,2.2036715455222,2.21295509799057,40203.3597883598,0.0,1.0
2014-09-04,2.36,2.3799,2.28,2.35,20200,2.21304887124783,2.23170974944183,2.13803026544282,2.2036715455222,21541.3227513227,0.0,1.0
2014-09-05,2.39,2.4,2.38,2.3899,11300,2.24118084842471,2.25055817415033,2.23180352269908,2.24108707516745,12050.3439153439,0.0,1.0
2014-09-08,2.35,2.39,2.35,2.35,11900,2.2036715455222,2.24118084842471,2.2036715455222,2.2036715455222,12690.1851851852,0.0,1.0
2014-09-09,2.39,2.4,2.37,2.386,6800,2.24118084842471,2.25055817415033,2.22242619697346,2.23742991813446,7251.53439153439,0.0,1.0
2014-09-10,2.4,2.4,2.378,2.38,2500,2.25055817415033,2.25055817415033,2.22992805755396,2.23180352269908,2666.0052910053,0.0,1.0
2014-09-11,2.39,2.39,2.39,2.39,1100,2.24118084842471,2.24118084842471,2.24118084842471,2.24118084842471,1173.04232804233,0.0,1.0
2014-09-12,2.4,2.43,2.38,2.39,24200,2.25055817415033,2.27869015132721,2.23180352269908,2.24118084842471,25806.9312169313,0.0,1.0
2014-09-15,2.4,2.4,2.4,2.4,0,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,0,0.0,1.0
2014-09-16,2.46,2.5999,2.43,2.5,14600,2.30682212850409,2.43801091540561,2.27869015132721,2.3443314314066,15569.4708994709,0.0,1.0
2014-09-17,2.46,2.46,2.46,2.46,0,2.30682212850409,2.30682212850409,2.30682212850409,2.30682212850409,0,0.0,1.0
2014-09-18,2.5299,2.5299,2.5299,2.5299,500,2.37236963532622,2.37236963532622,2.37236963532622,2.37236963532622,533.201058201059,0.0,1.0
2014-09-19,2.5,2.52,2.45,2.45,5300,2.3443314314066,2.36308608285785,2.29744480277847,2.29744480277847,5651.93121693121,0.0,1.0
2014-09-22,2.5,2.51,2.5,2.5001,9400,2.3443314314066,2.35370875713223,2.3443314314066,2.34442520466386,10024.1798941799,0.0,1.0
2014-09-23,2.5,2.5,2.5,2.5,0,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,0,0.0,1.0
2014-09-24,2.52,2.52,2.457,2.5,3625,2.36308608285785,2.36308608285785,2.3040089307864,2.3443314314066,3865.70767195767,0.0,1.0
2014-09-25,2.55,2.6399,2.55,2.6,6258,2.39121806003473,2.47552021830811,2.39121806003473,2.43810468866286,6673.54444444445,0.0,1.0
2014-09-26,2.48,2.53,2.48,2.53,14744,2.32557677995535,2.37246340858348,2.32557677995535,2.37246340858348,15723.0328042328,0.0,1.0
2014-09-29,2.535,2.535,2.535,2.535,200,2.37715207144629,2.37715207144629,2.37715207144629,2.37715207144629,213.280423280423,0.0,1.0
2014-09-30,2.49,2.53,2.49,2.53,15440,2.33495410568097,2.37246340858348,2.33495410568097,2.37246340858348,16465.2486772487,0.0,1.0
2014-10-01,2.5,2.5274,2.5,2.5274,11359,2.3443314314066,2.37002530389482,2.3443314314066,2.37002530389482,12113.2616402116,0.0,1.0
2014-10-02,2.5,2.52,2.49,2.5001,24933,2.3443314314066,2.36308608285785,2.33495410568097,2.34442520466386,26588.603968254,0.0,1.0
2014-10-03,2.51,2.5484,2.5,2.51,2347,2.35370875713223,2.38971768791863,2.3443314314066,2.35370875713223,2502.84576719576,0.0,1.0
2014-10-06,2.51,2.51,2.5,2.5,1534,2.35370875713223,2.35370875713223,2.3443314314066,2.3443314314066,1635.86084656084,0.0,1.0
2014-10-07,2.52,2.55,2.5,2.51,7817,2.36308608285785,2.39121806003473,2.3443314314066,2.35370875713223,8336.06534391535,0.0,1.0
2014-10-08,2.54,2.54,2.52,2.52,1975,2.3818407343091,2.3818407343091,2.36308608285785,2.36308608285785,2106.14417989418,0.0,1.0
2014-10-09,2.5101,2.5476,2.5,2.5001,9200,2.35380253038948,2.38896750186058,2.3443314314066,2.34442520466386,9810.89947089948,0.0,1.0
2014-10-10,2.51,2.51,2.5,2.51,7634,2.35370875713223,2.35370875713223,2.3443314314066,2.35370875713223,8140.91375661374,0.0,1.0
2014-10-13,2.49,2.51,2.49,2.51,8139,2.33495410568097,2.35370875713223,2.33495410568097,2.35370875713223,8679.44682539684,0.0,1.0
2014-10-14,2.5,2.53,2.5,2.5105,390,2.3443314314066,2.37246340858348,2.3443314314066,2.35417762341851,415.896825396825,0.0,1.0
2014-10-15,2.5,2.5,2.48,2.48,2205,2.3443314314066,2.3443314314066,2.32557677995535,2.32557677995535,2351.41666666667,0.0,1.0
2014-10-16,2.5,2.5,2.5,2.5,260,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,277.26455026455,0.0,1.0
2014-10-17,2.56,2.56,2.56,2.56,100,2.40059538576036,2.40059538576036,2.40059538576036,2.40059538576036,106.640211640212,0.0,1.0
2014-10-20,2.53,2.58,2.53,2.58,1017,2.37246340858348,2.41935003721161,2.37246340858348,2.41935003721161,1084.53095238095,0.0,1.0
2014-10-21,2.53,2.56,2.52,2.5585,7100,2.37246340858348,2.40059538576036,2.36308608285785,2.39918878690151,7571.45502645502,0.0,1.0
2014-10-22,2.57,2.57,2.5501,2.5501,300,2.40997271148598,2.40997271148598,2.39131183329199,2.39131183329199,319.920634920635,0.0,1.0
2014-10-23,2.56,2.56,2.56,2.56,100,2.40059538576036,2.40059538576036,2.40059538576036,2.40059538576036,106.640211640212,0.0,1.0
2014-10-24,2.56,2.56,2.5101,2.5101,700,2.40059538576036,2.40059538576036,2.35380253038948,2.35380253038948,746.481481481481,0.0,1.0
2014-10-27,2.51,2.55,2.51,2.52,7600,2.35370875713223,2.39121806003473,2.35370875713223,2.36308608285785,8104.65608465607,0.0,1.0
2014-10-28,2.529,2.529,2.51,2.51,871,2.37152567601092,2.37152567601092,2.35370875713223,2.35370875713223,928.836243386242,0.0,1.0
2014-10-29,2.51,2.54,2.51,2.53,5520,2.35370875713223,2.3818407343091,2.35370875713223,2.37246340858348,5886.53968253967,0.0,1.0
2014-10-30,2.54,2.54,2.51,2.539,2500,2.3818407343091,2.3818407343091,2.35370875713223,2.38090300173654,2666.0052910053,0.0,1.0
2014-10-31,2.5001,2.5001,2.5,2.5,1200,2.34442520466386,2.34442520466386,2.3443314314066,2.3443314314066,1279.68253968254,0.0,1.0
2014-11-03,2.5212,2.5212,2.48,2.48,5233,2.36421136194493,2.36421136194493,2.32557677995535,2.32557677995535,5580.48227513227,0.0,1.0
2014-11-04,2.58,2.58,2.54,2.54,12386,2.41935003721161,2.41935003721161,2.3818407343091,2.3818407343091,13208.4566137566,0.0,1.0
2014-11-05,2.58,2.58,2.43,2.43,4900,2.41935003721161,2.41935003721161,2.27869015132721,2.27869015132721,5225.37037037037,0.0,1.0
2014-11-06,2.51,2.51,2.51,2.51,136,2.35370875713223,2.35370875713223,2.35370875713223,2.35370875713223,145.030687830688,0.0,1.0
2014-11-07,2.53,2.53,2.53,2.53,5050,2.37246340858348,2.37246340858348,2.37246340858348,2.37246340858348,5385.33068783068,0.0,1.0
2014-11-10,2.5799,2.5799,2.5799,2.5799,150,2.41925626395435,2.41925626395435,2.41925626395435,2.41925626395435,159.960317460318,0.0,1.0
2014-11-11,2.5674,2.5674,2.5674,2.5674,1018,2.40753460679732,2.40753460679732,2.40753460679732,2.40753460679732,1085.59735449735,0.0,1.0
2014-11-12,2.51,2.51,2.51,2.51,339,2.35370875713223,2.35370875713223,2.35370875713223,2.35370875713223,361.510317460317,0.0,1.0
2014-11-13,2.5101,2.5101,2.5101,2.5101,700,2.35380253038948,2.35380253038948,2.35380253038948,2.35380253038948,746.481481481482,0.0,1.0
2014-11-14,2.5048,2.52,2.5048,2.52,518,2.3488325477549,2.36308608285785,2.3488325477549,2.36308608285785,552.396296296296,0.0,1.0
2014-11-17,2.52,2.539,2.5,2.5,18073,2.36308608285785,2.38090300173654,2.3443314314066,2.3443314314066,19273.0854497355,0.0,1.0
2014-11-18,2.5,2.54,2.5,2.54,850,2.3443314314066,2.3818407343091,2.3443314314066,2.3818407343091,906.441798941798,0.0,1.0
2014-11-19,2.5,2.51,2.5,2.5,8263,2.3443314314066,2.35370875713223,2.3443314314066,2.3443314314066,8811.68068783068,0.0,1.0
2014-11-20,2.5,2.5,2.5,2.5,799,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,852.055291005291,0.0,1.0
2014-11-21,2.51,2.52,2.51,2.52,1200,2.35370875713223,2.36308608285785,2.35370875713223,2.36308608285785,1279.68253968254,0.0,1.0
2014-11-24,2.5116,2.5116,2.5,2.509,6419,2.35520912924833,2.35520912924833,2.3443314314066,2.35277102455966,6845.23518518517,0.0,1.0
2014-11-25,2.5284,2.53,2.51,2.5106,4140,2.37096303646738,2.37246340858348,2.35370875713223,2.35427139667576,4414.90476190476,0.0,1.0
2014-11-26,2.52,2.52,2.52,2.52,100,2.36308608285785,2.36308608285785,2.36308608285785,2.36308608285785,106.640211640212,0.0,1.0
2014-11-28,2.53,2.53,2.53,2.53,100,2.37246340858348,2.37246340858348,2.37246340858348,2.37246340858348,106.640211640212,0.0,1.0
2014-12-01,2.51,2.52,2.5,2.52,16238,2.35370875713223,2.36308608285785,2.3443314314066,2.36308608285785,17316.2375661375,0.0,1.0
2014-12-02,2.5013,2.52,2.5013,2.5017,696,2.34555048375093,2.36308608285785,2.34555048375093,2.34592557677996,742.215873015873,0.0,1.0
2014-12-03,2.56,2.58,2.53,2.53,2500,2.40059538576036,2.41935003721161,2.37246340858348,2.37246340858348,2666.00529100529,0.0,1.0
2014-12-04,2.57,2.59,2.55,2.58,4564,2.40997271148598,2.42872736293724,2.39121806003473,2.41935003721161,4867.05925925927,0.0,1.0
2014-12-05,2.589,2.589,2.48,2.48,4007,2.42778963036467,2.42778963036467,2.32557677995535,2.32557677995535,4273.07328042329,0.0,1.0
2014-12-08,2.55,2.574,2.5,2.53,5049,2.39121806003473,2.41372364177623,2.3443314314066,2.37246340858348,5384.26428571429,0.0,1.0
2014-12-09,2.55,2.5604,2.5,2.55,10340,2.39121806003473,2.40097047878938,2.3443314314066,2.39121806003473,11026.5978835979,0.0,1.0
2014-12-10,2.5532,2.5532,2.55,2.55,1125,2.39421880426693,2.39421880426693,2.39121806003473,2.39121806003473,1199.70238095238,0.0,1.0
2014-12-11,2.55,2.5701,2.55,2.5701,14350,2.39121806003473,2.41006648474324,2.39121806003473,2.41006648474324,15302.8703703704,0.0,1.0
2014-12-12,2.55,2.55,2.55,2.55,100,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,106.640211640212,0.0,1.0
2014-12-15,2.5501,2.5501,2.55,2.55,1450,2.39131183329199,2.39131183329199,2.39121806003473,2.39121806003473,1546.28306878307,0.0,1.0
2014-12-16,2.55,2.5501,2.55,2.5501,1760,2.39121806003473,2.39131183329199,2.39121806003473,2.39131183329199,1876.86772486773,0.0,1.0
2014-12-17,2.5501,2.5501,2.5501,2.5501,184,2.39131183329199,2.39131183329199,2.39131183329199,2.39131183329199,196.217989417989,0.0,1.0
2014-12-18,2.55,2.55,2.55,2.55,1150,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,1226.36243386243,0.0,1.0
2014-12-19,2.5501,2.5501,2.55,2.55,1679,2.39131183329199,2.39131183329199,2.39121806003473,2.39121806003473,1790.48915343915,0.0,1.0
2014-12-22,2.5501,2.5578,2.55,2.55,14402,2.39131183329199,2.39853237410072,2.39121806003473,2.39121806003473,15358.3232804233,0.0,1.0
2014-12-23,2.55,2.5884,2.55,2.5884,300,2.39121806003473,2.42722699082114,2.39121806003473,2.42722699082114,319.920634920635,0.0,1.0
2014-12-24,2.55,2.55,2.55,2.55,100,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,106.640211640212,0.0,1.0
2014-12-26,2.55,2.5501,2.55,2.55,1992,2.39121806003473,2.39131183329199,2.39121806003473,2.39121806003473,2124.27301587302,0.0,1.0
2014-12-29,2.55,2.55,2.55,2.55,1518,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,1618.79841269841,0.0,1.0
2014-12-30,2.55,2.5501,2.55,2.55,1219,2.39121806003473,2.39131183329199,2.39121806003473,2.39121806003473,1299.94417989418,0.0,1.0
2014-12-31,2.61,2.61,2.55,2.59,5792,2.44748201438849,2.44748201438849,2.39121806003473,2.42872736293724,6176.60105820106,0.0,1.0
2015-01-02,2.6,2.6,2.6,2.6,460,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,490.544973544974,0.0,1.0
2015-01-05,2.56,2.5999,2.56,2.56,1525,2.40059538576036,2.43801091540561,2.40059538576036,2.40059538576036,1626.26322751323,0.0,1.0
2015-01-06,2.5501,2.5501,2.5501,2.5501,200,2.39131183329199,2.39131183329199,2.39131183329199,2.39131183329199,213.280423280423,0.0,1.0
2015-01-07,2.58,2.62,2.55,2.55,7906,2.41935003721161,2.45685934011412,2.39121806003473,2.39121806003473,8430.97513227513,0.0,1.0
2015-01-08,2.6,2.6,2.6,2.6,102,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,108.773015873016,0.0,1.0
2015-01-09,2.6,2.6,2.6,2.6,171,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,182.354761904762,0.0,1.0
2015-01-12,2.55,2.56,2.55,2.55,4300,2.39121806003473,2.40059538576036,2.39121806003473,2.39121806003473,4585.5291005291,0.0,1.0
2015-01-13,2.55,2.6199,2.47,2.47,11170,2.39121806003473,2.45676556685686,2.31619945422972,2.31619945422972,11911.7116402116,0.0,1.0
2015-01-14,2.55,2.55,2.55,2.55,204,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,217.546031746032,0.0,1.0
2015-01-15,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2015-01-16,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2015-01-20,2.55,2.55,2.55,2.55,5,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,5.33201058201058,0.0,1.0
2015-01-21,2.57,2.5937,2.53,2.5937,1605,2.40997271148598,2.43219697345572,2.37246340858348,2.43219697345572,1711.5753968254,0.0,1.0
2015-01-22,2.53,2.5699,2.53,2.5699,2598,2.37246340858348,2.40987893822873,2.37246340858348,2.40987893822873,2770.5126984127,0.0,1.0
2015-01-23,2.5,2.53,2.48,2.53,2150,2.3443314314066,2.37246340858348,2.32557677995535,2.37246340858348,2292.76455026455,0.0,1.0
2015-01-26,2.5,2.52,2.5,2.5,5919,2.3443314314066,2.36308608285785,2.3443314314066,2.3443314314066,6312.03412698412,0.0,1.0
2015-01-27,2.47,2.55,2.47,2.55,21700,2.31619945422972,2.39121806003473,2.31619945422972,2.39121806003473,23140.9259259259,0.0,1.0
2015-01-28,2.47,2.48,2.47,2.47,4305,2.31619945422972,2.32557677995535,2.31619945422972,2.31619945422972,4590.86111111111,0.0,1.0
2015-01-29,2.52,2.52,2.48,2.48,253,2.36308608285785,2.36308608285785,2.32557677995535,2.32557677995535,269.799735449736,0.0,1.0
2015-01-30,2.47,2.488,2.47,2.488,300,2.31619945422972,2.33307864053585,2.31619945422972,2.33307864053585,319.920634920635,0.0,1.0
2015-02-02,2.48,2.48,2.48,2.48,100,2.32557677995535,2.32557677995535,2.32557677995535,2.32557677995535,106.640211640211,0.0,1.0
2015-02-03,2.4701,2.4701,2.47,2.47,478,2.31629322748698,2.31629322748698,2.31619945422972,2.31619945422972,509.740211640211,0.0,1.0
2015-02-04,2.49,2.5,2.49,2.5,1900,2.33495410568097,2.3443314314066,2.33495410568097,2.3443314314066,2026.16402116402,0.0,1.0
2015-02-05,2.5,2.5,2.5,2.5,102,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,108.773015873016,0.0,1.0
2015-02-06,2.46,2.5,2.45,2.5,4518,2.30682212850409,2.3443314314066,2.29744480277847,2.3443314314066,4818.00476190477,0.0,1.0
2015-02-09,2.53,2.53,2.47,2.53,2014,2.37246340858348,2.37246340858348,2.31619945422972,2.37246340858348,2147.73386243386,0.0,1.0
2015-02-10,2.49,2.49,2.31,2.33,5244,2.33495410568097,2.33495410568097,2.1661622426197,2.18491689407095,5592.2126984127,0.0,1.0
2015-02-11,2.4436,2.4436,2.36,2.36,542,2.29144331431407,2.29144331431407,2.21304887124783,2.21304887124783,577.989947089946,0.0,1.0
2015-02-12,2.43,2.44,2.4,2.4,6005,2.27869015132721,2.28806747705284,2.25055817415033,2.25055817415033,6403.74470899472,0.0,1.0
2015-02-13,2.4,2.41,2.4,2.41,4714,2.25055817415033,2.25993549987596,2.25055817415033,2.25993549987596,5027.01957671959,0.0,1.0
2015-02-17,2.43,2.52,2.43,2.478,10700,2.27869015132721,2.36308608285785,2.27869015132721,2.32370131481022,11410.5026455027,0.0,1.0
2015-02-18,2.44,2.4437,2.44,2.4437,200,2.28806747705284,2.29153708757132,2.28806747705284,2.29153708757132,213.280423280423,0.0,1.0
2015-02-19,2.4593,2.4861,2.44,2.45,11453,2.3061657157033,2.33129694864798,2.28806747705284,2.29744480277847,12213.5034391534,0.0,1.0
2015-02-20,2.5,2.5,2.33,2.33,20732,2.3443314314066,2.3443314314066,2.18491689407095,2.18491689407095,22108.6486772487,0.0,1.0
2015-02-23,2.474,2.7,2.474,2.52,5787,2.31995038451997,2.53187794591913,2.31995038451997,2.36308608285785,6171.26904761905,0.0,1.0
2015-02-24,2.47,2.5,2.42,2.42,5522,2.31619945422972,2.3443314314066,2.26931282560159,2.26931282560159,5888.67248677249,0.0,1.0
2015-02-25,2.47,2.47,2.47,2.47,100,2.31619945422972,2.31619945422972,2.31619945422972,2.31619945422972,106.640211640212,0.0,1.0
2015-02-26,2.48,2.4838,2.48,2.4838,5519,2.32557677995535,2.32914016373108,2.32557677995535,2.32914016373108,5885.47328042327,0.0,1.0
2015-02-27,2.57,2.59,2.55,2.59,6309,2.40997271148598,2.42872736293724,2.39121806003473,2.42872736293724,6727.93095238096,0.0,1.0
2015-03-02,2.51,2.59,2.5,2.57,46289,2.35370875713223,2.42872736293724,2.3443314314066,2.40997271148598,49362.6875661375,0.0,1.0
2015-03-03,2.58,2.59,2.51,2.5468,11593,2.41935003721161,2.42872736293724,2.35370875713223,2.38821731580253,12362.7997354497,0.0,1.0
2015-03-04,2.58,2.58,2.58,2.58,0,2.41935003721161,2.41935003721161,2.41935003721161,2.41935003721161,0,0.0,1.0
2015-03-05,2.6,2.6,2.56,2.6,107459,2.43810468866286,2.43810468866286,2.40059538576036,2.43810468866286,114594.505026455,0.0,1.0
2015-03-06,2.6,2.6,2.6,2.6,15,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,15.9960317460318,0.0,1.0
2015-03-09,2.46,2.5235,2.46,2.5235,6346,2.30682212850409,2.36636814686182,2.30682212850409,2.36636814686182,6767.38783068784,0.0,1.0
2015-03-10,2.55,2.59,2.51,2.51,1463,2.39121806003473,2.42872736293724,2.35370875713223,2.35370875713223,1560.1462962963,0.0,1.0
2015-03-11,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2015-03-12,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2015-03-13,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2015-03-16,2.55,2.55,2.55,2.55,77,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,82.112962962963,0.0,1.0
2015-03-17,2.55,2.55,2.55,2.55,1170,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,1247.69047619048,0.0,1.0
2015-03-18,2.55,2.55,2.55,2.55,0,2.39121806003473,2.39121806003473,2.39121806003473,2.39121806003473,0,0.0,1.0
2015-03-19,2.561,2.561,2.48,2.48,225,2.40153311833292,2.40153311833292,2.32557677995535,2.32557677995535,239.940476190476,0.0,1.0
2015-03-20,2.5,2.5,2.5,2.5,1500,2.3443314314066,2.3443314314066,2.3443314314066,2.3443314314066,1599.60317460317,0.0,1.0
2015-03-23,2.3501,2.48,2.32,2.48,12267,2.20376531877946,2.32557677995535,2.17553956834532,2.32557677995535,13081.5547619048,0.0,1.0
2015-03-24,2.35,2.4,2.35,2.35,2885,2.2036715455222,2.25055817415033,2.2036715455222,2.2036715455222,3076.57010582011,0.0,1.0
2015-03-25,2.48,2.48,2.45,2.45,200,2.32557677995535,2.32557677995535,2.29744480277847,2.29744480277847,213.280423280423,0.0,1.0
2015-03-26,2.45,2.4501,2.45,2.4501,227,2.29744480277847,2.29753857603572,2.29744480277847,2.29753857603572,242.07328042328,0.0,1.0
2015-03-27,2.45,2.45,2.45,2.45,154,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,164.225925925926,0.0,1.0
2015-03-30,2.45,2.45,2.45,2.45,1150,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,1226.36243386243,0.0,1.0
2015-03-31,2.45,2.45,2.4499,2.4499,1900,2.29744480277847,2.29744480277847,2.29735102952121,2.29735102952121,2026.16402116402,0.0,1.0
2015-04-01,2.45,2.45,2.45,2.45,0,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,0,0.0,1.0
2015-04-02,2.3501,2.41,2.35,2.405,1030,2.20376531877946,2.25993549987596,2.2036715455222,2.25524683701315,1098.39417989418,0.0,1.0
2015-04-06,2.4,2.41,2.35,2.35,4423,2.25055817415033,2.25993549987596,2.2036715455222,2.2036715455222,4716.69656084657,0.0,1.0
2015-04-07,2.3983,2.4,2.39,2.4,2312,2.24896402877698,2.25055817415033,2.24118084842471,2.25055817415033,2465.52169312169,0.0,1.0
2015-04-08,2.39,2.39,2.39,2.39,358,2.24118084842471,2.24118084842471,2.24118084842471,2.24118084842471,381.771957671957,0.0,1.0
2015-04-09,2.39,2.4,2.39,2.39,2000,2.24118084842471,2.25055817415033,2.24118084842471,2.24118084842471,2132.80423280423,0.0,1.0
2015-04-10,2.39,2.39,2.35,2.39,2684,2.24118084842471,2.24118084842471,2.2036715455222,2.24118084842471,2862.22328042328,0.0,1.0
2015-04-13,2.3501,2.39,2.35,2.35,958,2.20376531877946,2.24118084842471,2.2036715455222,2.2036715455222,1021.61322751323,0.0,1.0
2015-04-14,2.31,2.31,2.31,2.31,4822,2.1661622426197,2.1661622426197,2.1661622426197,2.1661622426197,5142.191005291,0.0,1.0
2015-04-15,2.3899,2.3899,2.38,2.38,759,2.24108707516745,2.24108707516745,2.23180352269908,2.23180352269908,809.399206349207,0.0,1.0
2015-04-16,2.36,2.36,2.36,2.36,142,2.21304887124783,2.21304887124783,2.21304887124783,2.21304887124783,151.4291005291,0.0,1.0
2015-04-17,2.55,2.59,2.39,2.39,19667,2.39121806003473,2.42872736293724,2.24118084842471,2.24118084842471,20972.9304232804,0.0,1.0
2015-04-20,2.5376,2.5376,2.5376,2.5376,542,2.37959017613495,2.37959017613495,2.37959017613495,2.37959017613495,577.989947089948,0.0,1.0
2015-04-21,2.46,2.55,2.41,2.41,11394,2.30682212850409,2.39121806003473,2.25993549987596,2.25993549987596,12150.5857142857,0.0,1.0
2015-04-22,2.524,2.524,2.46,2.46,760,2.3668370131481,2.3668370131481,2.30682212850409,2.30682212850409,810.465608465609,0.0,1.0
2015-04-23,2.5,2.5,2.4601,2.4872,2263,2.3443314314066,2.3443314314066,2.30691590176135,2.3323284544778,2413.26798941799,0.0,1.0
2015-04-24,2.4861,2.4861,2.4861,2.4861,410,2.33129694864798,2.33129694864798,2.33129694864798,2.33129694864798,437.224867724867,0.0,1.0
2015-04-27,2.45,2.5001,2.44,2.44,7705,2.29744480277847,2.34442520466386,2.28806747705284,2.28806747705284,8216.6283068783,0.0,1.0
2015-04-28,2.486,2.486,2.486,2.486,554,2.33120317539072,2.33120317539072,2.33120317539072,2.33120317539072,590.786772486773,0.0,1.0
2015-04-29,2.4601,2.4601,2.43,2.43,683,2.30691590176135,2.30691590176135,2.27869015132721,2.27869015132721,728.352645502645,0.0,1.0
2015-04-30,2.4499,2.46,2.37,2.41,12356,2.29735102952121,2.30682212850409,2.22242619697346,2.25993549987596,13176.4645502646,0.0,1.0
2015-05-01,2.4,2.415,2.4,2.41,1800,2.25055817415033,2.26462416273877,2.25055817415033,2.25993549987596,1919.52380952381,0.0,1.0
2015-05-04,2.5,2.58,2.35,2.37,8142,2.3443314314066,2.41935003721161,2.2036715455222,2.22242619697346,8682.64603174603,0.0,1.0
2015-05-05,2.48,2.4999,2.441,2.48,4056,2.32557677995535,2.34423765814934,2.2890052096254,2.32557677995535,4325.32698412698,0.0,1.0
2015-05-06,2.4257,2.48,2.36,2.36,2676,2.27465790126519,2.32557677995535,2.21304887124783,2.21304887124783,2853.69206349207,0.0,1.0
2015-05-07,2.49,2.4999,2.34,2.34,9661,2.33495410568097,2.34423765814934,2.19429421979658,2.19429421979658,10302.5108465609,0.0,1.0
2015-05-08,2.37,2.48,2.37,2.48,335,2.22242619697346,2.32557677995535,2.22242619697346,2.32557677995535,357.244708994708,0.0,1.0
2015-05-11,2.47,2.47,2.47,2.47,100,2.31619945422972,2.31619945422972,2.31619945422972,2.31619945422972,106.640211640212,0.0,1.0
2015-05-12,2.47,2.48,2.3805,2.4,3038,2.31619945422972,2.32557677995535,2.23227238898536,2.25055817415033,3239.72962962963,0.0,1.0
2015-05-13,2.4899,2.4899,2.46,2.46,680,2.33486033242372,2.33486033242372,2.30682212850409,2.30682212850409,725.153439153438,0.0,1.0
2015-05-14,2.45,2.5193,2.4,2.4,990,2.29744480277847,2.36242967005706,2.25055817415033,2.25055817415033,1055.73809523809,0.0,1.0
2015-05-15,2.45,2.45,2.45,2.45,250,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,266.600529100529,0.0,1.0
2015-05-18,2.4801,2.53,2.45,2.45,2000,2.3256705532126,2.37246340858348,2.29744480277847,2.29744480277847,2132.80423280424,0.0,1.0
2015-05-19,2.51,2.51,2.4701,2.4701,600,2.35370875713223,2.35370875713223,2.31629322748698,2.31629322748698,639.841269841269,0.0,1.0
2015-05-20,2.51,2.51,2.51,2.51,300,2.35370875713223,2.35370875713223,2.35370875713223,2.35370875713223,319.920634920634,0.0,1.0
2015-05-21,2.47,2.479,2.46,2.47,2500,2.31619945422972,2.32463904738278,2.30682212850409,2.31619945422972,2666.00529100529,0.0,1.0
2015-05-22,2.43,2.46,2.43,2.46,11700,2.27869015132721,2.30682212850409,2.27869015132721,2.30682212850409,12476.9047619048,0.0,1.0
2015-05-26,2.42,2.5199,2.42,2.5199,894,2.26931282560159,2.3629923096006,2.26931282560159,2.3629923096006,953.363492063491,0.0,1.0
2015-05-27,2.41,2.41,2.41,2.41,486,2.25993549987596,2.25993549987596,2.25993549987596,2.25993549987596,518.271428571429,0.0,1.0
2015-05-28,2.471,2.471,2.4101,2.4101,995,2.31713718680228,2.31713718680228,2.26002927313322,2.26002927313322,1061.07010582011,0.0,1.0
2015-05-29,2.471,2.471,2.471,2.471,159,2.31713718680228,2.31713718680228,2.31713718680228,2.31713718680228,169.557936507937,0.0,1.0
2015-06-01,2.41,2.48,2.4,2.41,9076,2.25993549987596,2.32557677995535,2.25055817415033,2.25993549987596,9678.66560846561,0.0,1.0
2015-06-02,2.41,2.41,2.41,2.41,8,2.25993549987596,2.25993549987596,2.25993549987596,2.25993549987596,8.53121693121694,0.0,1.0
2015-06-03,2.44,2.44,2.4101,2.4101,942,2.28806747705284,2.28806747705284,2.26002927313322,2.26002927313322,1004.55079365079,0.0,1.0
2015-06-04,2.4244,2.4244,2.4244,2.4244,150,2.27343884892086,2.27343884892086,2.27343884892086,2.27343884892086,159.960317460318,0.0,1.0
2015-06-05,2.41,2.41,2.41,2.41,500,2.25993549987596,2.25993549987596,2.25993549987596,2.25993549987596,533.201058201058,0.0,1.0
2015-06-08,2.35,2.4001,2.35,2.4,2750,2.2036715455222,2.25065194740759,2.2036715455222,2.25055817415033,2932.60582010582,0.0,1.0
2015-06-09,2.362,2.362,2.362,2.362,794,2.21492433639295,2.21492433639295,2.21492433639295,2.21492433639295,846.723280423282,0.0,1.0
2015-06-10,2.3601,2.3792,2.3601,2.3792,1719,2.21314264450509,2.23105333664103,2.21314264450509,2.23105333664103,1833.14523809523,0.0,1.0
2015-06-11,2.38,2.38,2.34,2.34,928,2.23180352269908,2.23180352269908,2.19429421979658,2.19429421979658,989.621164021165,0.0,1.0
2015-06-12,2.38,2.38,2.38,2.38,0,2.23180352269908,2.23180352269908,2.23180352269908,2.23180352269908,0,0.0,1.0
2015-06-15,2.38,2.38,2.38,2.38,0,2.23180352269908,2.23180352269908,2.23180352269908,2.23180352269908,0,0.0,1.0
2015-06-16,2.38,2.38,2.38,2.38,75,2.23180352269908,2.23180352269908,2.23180352269908,2.23180352269908,79.9801587301588,0.0,1.0
2015-06-17,2.3501,2.3501,2.3501,2.3501,100,2.20376531877946,2.20376531877946,2.20376531877946,2.20376531877946,106.640211640212,0.0,1.0
2015-06-18,2.4699,2.4699,2.4699,2.4699,100,2.31610568097246,2.31610568097246,2.31610568097246,2.31610568097246,106.640211640212,0.0,1.0
2015-06-19,2.4248,2.4248,2.35,2.39,6215,2.27381394194989,2.27381394194989,2.2036715455222,2.24118084842471,6627.68915343915,0.0,1.0
2015-06-22,2.4491,2.4491,2.3758,2.42,1477,2.29660084346316,2.29660084346316,2.22786504589432,2.26931282560159,1575.07592592593,0.0,1.0
2015-06-23,2.4018,2.4018,2.4018,2.4018,550,2.25224609278095,2.25224609278095,2.25224609278095,2.25224609278095,586.521164021163,0.0,1.0
2015-06-24,2.39,2.4,2.31,2.38,14674,2.24118084842471,2.25055817415033,2.1661622426197,2.23180352269908,15648.3846560846,0.0,1.0
2015-06-25,2.41,2.41,2.35,2.39,1000,2.25993549987596,2.25993549987596,2.2036715455222,2.24118084842471,1066.40211640212,0.0,1.0
2015-06-26,2.42,2.42,2.42,2.42,102,2.26931282560159,2.26931282560159,2.26931282560159,2.26931282560159,108.773015873016,0.0,1.0
2015-06-29,2.395,2.395,2.395,2.395,107,2.24586951128752,2.24586951128752,2.24586951128752,2.24586951128752,114.105026455027,0.0,1.0
2015-06-30,2.39,2.39,2.36,2.36,202,2.24118084842471,2.24118084842471,2.21304887124783,2.21304887124783,215.413227513227,0.0,1.0
2015-07-01,2.3908,2.3908,2.31,2.3101,300,2.24193103448276,2.24193103448276,2.1661622426197,2.16625601587695,319.920634920635,0.0,1.0
2015-07-02,2.35,2.36,2.35,2.36,2507,2.2036715455222,2.21304887124783,2.2036715455222,2.21304887124783,2673.47010582011,0.0,1.0
2015-07-06,2.3656,2.3656,2.32,2.32,2545,2.21830017365418,2.21830017365418,2.17553956834532,2.17553956834532,2713.99338624339,0.0,1.0
2015-07-07,2.33,2.3601,2.33,2.3601,22617,2.18491689407095,2.21314264450509,2.18491689407095,2.21314264450509,24118.8166666667,0.0,1.0
2015-07-08,2.33,2.33,2.31,2.31,4361,2.18491689407095,2.18491689407095,2.1661622426197,2.1661622426197,4650.57962962963,0.0,1.0
2015-07-09,2.1153,2.3694,1.8,2.31,23242,1.98358571074175,2.22186355742992,1.68791863061275,2.1661622426197,24785.317989418,0.0,1.0
2015-07-10,2.11,2.13,2.11,2.11,467,1.97861572810717,1.99737037955842,1.97861572810717,1.97861572810717,498.009788359788,0.0,1.0
2015-07-13,2.14,2.14,2.14,2.14,272,2.00674770528405,2.00674770528405,2.00674770528405,2.00674770528405,290.061375661375,0.0,1.0
2015-07-14,2.14,2.14,2.14,2.14,45,2.00674770528405,2.00674770528405,2.00674770528405,2.00674770528405,47.9880952380952,0.0,1.0
2015-07-15,2.15,2.26,2.15,2.151,8076,2.01612503100967,2.11927561399157,2.01612503100967,2.01706276358224,8612.26349206351,0.0,1.0
2015-07-16,2.15,2.16,2.15,2.16,1338,2.01612503100967,2.0255023567353,2.01612503100967,2.0255023567353,1426.84603174604,0.0,1.0
2015-07-17,2.15,2.15,2.15,2.15,0,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,0,0.0,1.0
2015-07-20,2.17,2.27,2.17,2.27,930,2.03487968246093,2.12865293971719,2.03487968246093,2.12865293971719,991.753968253967,0.0,1.0
2015-07-21,2.2,2.2,2.19,2.2,1310,2.06301165963781,2.06301165963781,2.05363433391218,2.06301165963781,1396.98677248677,0.0,1.0
2015-07-22,2.25,2.38,2.18,2.18,10352,2.10989828826594,2.23180352269908,2.04425700818655,2.04425700818655,11039.3947089947,0.0,1.0
2015-07-23,2.24,2.24,2.24,2.24,100,2.10052096254031,2.10052096254031,2.10052096254031,2.10052096254031,106.640211640212,0.0,1.0
2015-07-24,2.2126,2.2237,2.17,2.17,3045,2.0748270900521,2.08523592160754,2.03487968246093,2.03487968246093,3247.19444444444,0.0,1.0
2015-07-27,2.05,2.17,2.05,2.17,31580,1.92235177375341,2.03487968246093,1.92235177375341,2.03487968246093,33676.9788359789,0.0,1.0
2015-07-28,2.0601,2.2708,2.0601,2.2708,500,1.93182287273629,2.12940312577524,1.93182287273629,2.12940312577524,533.201058201059,0.0,1.0
2015-07-29,2.3372,2.3372,2.3372,2.3372,100,2.1916685685934,2.1916685685934,2.1916685685934,2.1916685685934,106.640211640212,0.0,1.0
2015-07-30,2.25,2.25,2.25,2.25,100,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,106.640211640212,0.0,1.0
2015-07-31,2.2672,2.2672,2.17,2.17,202,2.12602728851402,2.12602728851402,2.03487968246093,2.03487968246093,215.413227513227,0.0,1.0
2015-08-03,2.07,2.29,2.07,2.28,4700,1.94110642520466,2.14740759116844,1.94110642520466,2.13803026544282,5012.08994708996,0.0,1.0
2015-08-04,1.98,2.15,1.97,2.15,18596,1.85671049367403,2.01612503100967,1.8473331679484,2.01612503100967,19830.8137566137,0.0,1.0
2015-08-05,2.14,2.2752,2.14,2.2752,850,2.00674770528405,2.13352914909452,2.00674770528405,2.13352914909452,906.441798941798,0.0,1.0
2015-08-06,2.1,2.1,2.1,2.1,120,1.96923840238154,1.96923840238154,1.96923840238154,1.96923840238154,127.968253968254,0.0,1.0
2015-08-07,2.015,2.015,2.015,2.015,100,1.88953113371372,1.88953113371372,1.88953113371372,1.88953113371372,106.640211640212,0.0,1.0
2015-08-10,2.3,2.3271,2.3,2.3271,335,2.15678491689407,2.18219746961052,2.15678491689407,2.18219746961052,357.244708994709,0.0,1.0
2015-08-11,2.3,2.3,2.3,2.3,5,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,5.33201058201058,0.0,1.0
2015-08-12,1.97,2.22,1.85,1.85,4350,1.8473331679484,2.08176631108906,1.73480525924088,1.73480525924088,4638.84920634921,0.0,1.0
2015-08-13,1.99,1.99,1.99,1.99,100,1.86608781939965,1.86608781939965,1.86608781939965,1.86608781939965,106.640211640212,0.0,1.0
2015-08-14,2.0912,2.0912,2.0316,2.0316,1000,1.96098635574299,1.96098635574299,1.90509749441826,1.90509749441826,1066.40211640212,0.0,1.0
2015-08-17,2.08,2.08,2.08,2.08,122,1.95048375093029,1.95048375093029,1.95048375093029,1.95048375093029,130.101058201058,0.0,1.0
2015-08-18,2.07,2.07,2.07,2.07,100,1.94110642520466,1.94110642520466,1.94110642520466,1.94110642520466,106.640211640212,0.0,1.0
2015-08-19,1.99,1.99,1.99,1.99,500,1.86608781939965,1.86608781939965,1.86608781939965,1.86608781939965,533.201058201059,0.0,1.0
2015-08-20,1.8,2.0,1.8,2.0,2000,1.68791863061275,1.87546514512528,1.68791863061275,1.87546514512528,2132.80423280423,0.0,1.0
2015-08-21,1.9,1.94,1.85,1.85,478,1.78169188786901,1.81920119077152,1.73480525924088,1.73480525924088,509.740211640213,0.0,1.0
2015-08-24,1.8001,2.0,1.8,1.8,1752,1.68801240387001,1.87546514512528,1.68791863061275,1.68791863061275,1868.33650793651,0.0,1.0
2015-08-25,1.9,1.9,1.9,1.9,100,1.78169188786901,1.78169188786901,1.78169188786901,1.78169188786901,106.640211640212,0.0,1.0
2015-08-26,1.91,1.91,1.81,1.81,300,1.79106921359464,1.79106921359464,1.69729595633838,1.69729595633838,319.920634920635,0.0,1.0
2015-08-27,1.7805,1.84,1.51,1.8,11329,1.66963284544778,1.72542793351526,1.41597618456959,1.68791863061275,12081.2695767196,0.0,1.0
2015-08-28,1.92,1.92,1.71,1.76,2095,1.80044653932027,1.80044653932027,1.60352269908211,1.65040932771025,2234.11243386243,0.0,1.0
2015-08-31,1.7499,1.94,1.731,1.87,2240,1.64093822872736,1.81920119077152,1.62321508310593,1.75355991069214,2388.74074074075,0.0,1.0
2015-09-01,1.72,1.72,1.72,1.72,100,1.61290002480774,1.61290002480774,1.61290002480774,1.61290002480774,106.640211640212,0.0,1.0
2015-09-02,1.75,1.75,1.75,1.75,911,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,971.492328042327,0.0,1.0
2015-09-03,1.65,1.67,1.65,1.66,4751,1.54725874472836,1.56601339617961,1.54725874472836,1.55663607045398,5066.47645502644,0.0,1.0
2015-09-04,1.7192,1.7192,1.61,1.64,2314,1.61214983874969,1.61214983874969,1.50974944182585,1.53788141900273,2467.6544973545,0.0,1.0
2015-09-08,1.75,1.75,1.75,1.75,102,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,108.773015873016,0.0,1.0
2015-09-09,1.75,1.75,1.75,1.75,30,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,31.9920634920635,0.0,1.0
2015-09-10,1.41,1.65,1.25,1.62,9003,1.32220292731332,1.54725874472836,1.1721657157033,1.51912676755148,9600.81825396827,0.0,1.0
2015-09-11,1.4,1.55,1.225,1.55,72178,1.3128256015877,1.45348548747209,1.14872240138923,1.45348548747209,76970.7719576717,0.0,1.0
2015-09-14,1.27,1.46,1.27,1.46,300,1.19092036715455,1.36908955594145,1.19092036715455,1.36908955594145,319.920634920635,0.0,1.0
2015-09-15,1.29,1.29,1.29,1.29,100,1.2096750186058,1.2096750186058,1.2096750186058,1.2096750186058,106.640211640212,0.0,1.0
2015-09-16,1.34,1.35,1.26,1.26,1430,1.25656164723394,1.26593897295956,1.18154304142893,1.18154304142893,1524.95502645502,0.0,1.0
2015-09-17,1.31,1.31,1.31,1.31,100,1.22842967005706,1.22842967005706,1.22842967005706,1.22842967005706,106.640211640211,0.0,1.0
2015-09-18,1.34,1.37,1.31,1.31,1485,1.25656164723394,1.28469362441082,1.22842967005706,1.22842967005706,1583.60714285714,0.0,1.0
2015-09-21,1.327,1.36,1.3,1.36,6000,1.24437112379062,1.27531629868519,1.21905234433143,1.27531629868519,6398.41269841271,0.0,1.0
2015-09-22,1.35,1.35,1.35,1.35,108,1.26593897295956,1.26593897295956,1.26593897295956,1.26593897295956,115.171428571429,0.0,1.0
2015-09-23,1.4,1.4,1.35,1.37,16556,1.3128256015877,1.3128256015877,1.26593897295956,1.28469362441082,17655.3534391534,0.0,1.0
2015-09-24,1.46,1.46,1.46,1.46,850,1.36908955594145,1.36908955594145,1.36908955594145,1.36908955594145,906.441798941801,0.0,1.0
2015-09-25,1.36,1.36,1.36,1.36,292,1.27531629868519,1.27531629868519,1.27531629868519,1.27531629868519,311.389417989418,0.0,1.0
2015-09-28,1.35,1.3504,1.35,1.35,809,1.26593897295956,1.26631406598859,1.26593897295956,1.26593897295956,862.719312169315,0.0,1.0
2015-09-29,1.36,1.36,1.3501,1.3501,590,1.27531629868519,1.27531629868519,1.26603274621682,1.26603274621682,629.177248677249,0.0,1.0
2015-09-30,1.36,1.36,1.36,1.36,0,1.27531629868519,1.27531629868519,1.27531629868519,1.27531629868519,0,0.0,1.0
2015-10-01,1.37,1.37,1.37,1.37,110,1.28469362441082,1.28469362441082,1.28469362441082,1.28469362441082,117.304232804232,0.0,1.0
2015-10-02,1.37,1.37,1.37,1.37,106,1.28469362441082,1.28469362441082,1.28469362441082,1.28469362441082,113.038624338624,0.0,1.0
2015-10-05,1.4,1.4099,1.38,1.38,791,1.3128256015877,1.32210915405607,1.29407095013644,1.29407095013644,843.524074074071,0.0,1.0
2015-10-06,1.418,1.45,1.36,1.36,7318,1.32970478789382,1.35971223021583,1.27531629868519,1.27531629868519,7803.9306878307,0.0,1.0
2015-10-07,1.43,1.43,1.36,1.37,2005,1.34095757876457,1.34095757876457,1.27531629868519,1.28469362441082,2138.13624338625,0.0,1.0
2015-10-08,1.43,1.43,1.43,1.43,0,1.34095757876457,1.34095757876457,1.34095757876457,1.34095757876457,0,0.0,1.0
2015-10-09,1.43,1.43,1.43,1.43,0,1.34095757876457,1.34095757876457,1.34095757876457,1.34095757876457,0,0.0,1.0
2015-10-12,1.43,1.43,1.43,1.43,0,1.34095757876457,1.34095757876457,1.34095757876457,1.34095757876457,0,0.0,1.0
2015-10-13,1.43,1.43,1.43,1.43,0,1.34095757876457,1.34095757876457,1.34095757876457,1.34095757876457,0,0.0,1.0
2015-10-14,1.45,1.45,1.45,1.45,145,1.35971223021583,1.35971223021583,1.35971223021583,1.35971223021583,154.628306878307,0.0,1.0
2015-10-15,1.5,1.5,1.45,1.47,3720,1.40659885884396,1.40659885884396,1.35971223021583,1.37846688166708,3967.01587301587,0.0,1.0
2015-10-16,1.46,1.46,1.46,1.46,150,1.36908955594145,1.36908955594145,1.36908955594145,1.36908955594145,159.960317460318,0.0,1.0
2015-10-19,1.41,1.45,1.41,1.45,870,1.32220292731332,1.35971223021583,1.32220292731332,1.35971223021583,927.769841269842,0.0,1.0
2015-10-20,1.49,1.49,1.48,1.4899,3114,1.39722153311833,1.39722153311833,1.38784420739271,1.39712775986108,3320.7761904762,0.0,1.0
2015-10-21,1.49,1.53,1.48,1.51,5976,1.39722153311833,1.43473083602084,1.38784420739271,1.41597618456959,6372.81904761906,0.0,1.0
2015-10-22,1.52,1.52,1.49,1.49,3300,1.42535351029521,1.42535351029521,1.39722153311833,1.39722153311833,3519.12698412699,0.0,1.0
2015-10-23,1.5,1.65,1.49,1.65,600,1.40659885884396,1.54725874472836,1.39722153311833,1.54725874472836,639.84126984127,0.0,1.0
2015-10-26,1.5,1.5,1.4401,1.45,1194,1.40659885884396,1.40659885884396,1.35042867774746,1.35971223021583,1273.28412698413,0.0,1.0
2015-10-27,1.6,1.7,1.59,1.6,2800,1.50037211610022,1.59414537335649,1.4909947903746,1.50037211610022,2985.92592592593,0.0,1.0
2015-10-28,1.641,1.85,1.4338,1.6,5449,1.53881915157529,1.73480525924088,1.34452096254031,1.50037211610022,5810.82513227514,0.0,1.0
2015-10-29,1.88,1.91,1.81,1.819,1436,1.76293723641776,1.79106921359464,1.69729595633838,1.70573554949144,1531.35343915344,0.0,1.0
2015-10-30,1.8789,1.8789,1.874,1.874,276,1.76190573058794,1.76190573058794,1.75731084098239,1.75731084098239,294.326984126985,0.0,1.0
2015-11-02,1.84,1.95,1.84,1.85,8500,1.72542793351526,1.82857851649715,1.72542793351526,1.73480525924088,9064.41798941797,0.0,1.0
2015-11-03,1.84,1.84,1.84,1.84,0,1.72542793351526,1.72542793351526,1.72542793351526,1.72542793351526,0,0.0,1.0
2015-11-04,1.84,1.84,1.84,1.84,0,1.72542793351526,1.72542793351526,1.72542793351526,1.72542793351526,0,0.0,1.0
2015-11-05,1.84,1.84,1.84,1.84,0,1.72542793351526,1.72542793351526,1.72542793351526,1.72542793351526,0,0.0,1.0
2015-11-06,1.82,1.84,1.82,1.84,1000,1.706673282064,1.72542793351526,1.706673282064,1.72542793351526,1066.40211640212,0.0,1.0
2015-11-09,1.8,1.86,1.79,1.79,1543,1.68791863061275,1.74418258496651,1.67854130488712,1.67854130488712,1645.45846560847,0.0,1.0
2015-11-10,1.81,1.8526,1.81,1.8526,4398,1.69729595633838,1.73724336392955,1.69729595633838,1.73724336392955,4690.0365079365,0.0,1.0
2015-11-11,1.97,1.98,1.81,1.81,1651,1.8473331679484,1.85671049367403,1.69729595633838,1.69729595633838,1760.62989417989,0.0,1.0
2015-11-12,1.92,1.93,1.85,1.9,3108,1.80044653932027,1.80982386504589,1.73480525924088,1.78169188786901,3314.37777777777,0.0,1.0
2015-11-13,1.92,1.928,1.92,1.928,800,1.80044653932027,1.80794839990077,1.80044653932027,1.80794839990077,853.121693121692,0.0,1.0
2015-11-16,1.91,1.91,1.89,1.9099,12398,1.79106921359464,1.79106921359464,1.77231456214339,1.79097544033739,13221.2534391535,0.0,1.0
2015-11-17,1.82,1.82,1.75,1.75,1382,1.706673282064,1.706673282064,1.64103200198462,1.64103200198462,1473.76772486773,0.0,1.0
2015-11-18,1.82,1.821,1.751,1.8189,11296,1.706673282064,1.70761101463657,1.64196973455718,1.70564177623418,12046.0783068783,0.0,1.0
2015-11-19,1.86,1.86,1.7609,1.7609,904,1.74418258496651,1.74418258496651,1.65125328702555,1.65125328702555,964.027513227513,0.0,1.0
2015-11-20,1.8361,1.8361,1.76,1.78,6500,1.72177077648226,1.72177077648226,1.65040932771025,1.6691639791615,6931.61375661377,0.0,1.0
2015-11-23,1.86,1.8699,1.76,1.76,450,1.74418258496651,1.75346613743488,1.65040932771025,1.65040932771025,479.880952380952,0.0,1.0
2015-11-24,1.8969,1.8969,1.81,1.8799,1282,1.77878491689407,1.77878491689407,1.69729595633838,1.76284346316051,1367.12751322751,0.0,1.0
2015-11-25,1.8969,1.8969,1.8969,1.8969,80,1.77878491689407,1.77878491689407,1.77878491689407,1.77878491689407,85.3121693121694,0.0,1.0
2015-11-27,1.8969,1.8969,1.8969,1.8969,0,1.77878491689407,1.77878491689407,1.77878491689407,1.77878491689407,0,0.0,1.0
2015-11-30,1.93,1.93,1.7901,1.7901,345,1.80982386504589,1.80982386504589,1.67863507814438,1.67863507814438,367.908730158731,0.0,1.0
2015-12-01,1.91,1.94,1.81,1.81,8675,1.79106921359464,1.81920119077152,1.69729595633838,1.69729595633838,9251.03835978837,0.0,1.0
2015-12-02,1.91,1.91,1.91,1.91,1,1.79106921359464,1.79106921359464,1.79106921359464,1.79106921359464,1.06640211640212,0.0,1.0
2015-12-03,1.928,1.928,1.928,1.928,310,1.80794839990077,1.80794839990077,1.80794839990077,1.80794839990077,330.584656084656,0.0,1.0
2015-12-04,1.92,1.92,1.92,1.92,306,1.80044653932027,1.80044653932027,1.80044653932027,1.80044653932027,326.319047619047,0.0,1.0
2015-12-07,1.92,1.92,1.92,1.92,29,1.80044653932027,1.80044653932027,1.80044653932027,1.80044653932027,30.9256613756613,0.0,1.0
2015-12-08,1.75,1.87,1.75,1.8,28023,1.64103200198462,1.75355991069214,1.64103200198462,1.68791863061275,29883.7865079365,0.0,1.0
2015-12-09,1.75,1.87,1.75,1.87,3602,1.64103200198462,1.75355991069214,1.64103200198462,1.75355991069214,3841.18042328042,0.0,1.0
2015-12-10,1.76,1.875,1.76,1.8,3397,1.65040932771025,1.75824857355495,1.65040932771025,1.68791863061275,3622.56798941798,0.0,1.0
2015-12-11,1.61,1.75,1.57,1.75,26656,1.50974944182585,1.64103200198462,1.47224013892334,1.64103200198462,28426.0148148148,0.0,1.0
2015-12-14,1.59,1.7,1.5,1.5,16506,1.4909947903746,1.59414537335649,1.40659885884396,1.40659885884396,17602.0333333333,0.0,1.0
2015-12-15,1.57,1.67,1.52,1.56,2748,1.47224013892334,1.56601339617961,1.42535351029521,1.46286281319772,2930.47301587302,0.0,1.0
2015-12-16,1.56,1.63,1.51,1.52,6766,1.46286281319772,1.5285040932771,1.41597618456959,1.42535351029521,7215.27671957671,0.0,1.0
2015-12-17,1.54,1.54,1.54,1.54,100,1.44410816174646,1.44410816174646,1.44410816174646,1.44410816174646,106.640211640212,0.0,1.0
2015-12-18,1.52,1.52,1.52,1.52,100,1.42535351029521,1.42535351029521,1.42535351029521,1.42535351029521,106.640211640212,0.0,1.0
2015-12-21,1.52,1.6,1.52,1.52,4784,1.42535351029521,1.50037211610022,1.42535351029521,1.42535351029521,5101.66772486773,0.0,1.0
2015-12-22,1.52,1.53,1.52,1.52,2085,1.42535351029521,1.43473083602084,1.42535351029521,1.42535351029521,2223.44841269842,0.0,1.0
2015-12-23,1.52,1.58,1.51,1.5799,5095,1.42535351029521,1.48161746464897,1.41597618456959,1.48152369139171,5433.31878306879,0.0,1.0
2015-12-24,1.52,1.52,1.52,1.52,100,1.42535351029521,1.42535351029521,1.42535351029521,1.42535351029521,106.640211640212,0.0,1.0
2015-12-28,1.51,1.52,1.51,1.5101,3143,1.41597618456959,1.42535351029521,1.41597618456959,1.41606995782684,3351.70185185184,0.0,1.0
2015-12-29,1.4999,1.519,1.45,1.51,7290,1.4065050855867,1.42441577772265,1.35971223021583,1.41597618456959,7774.07142857144,0.0,1.0
2015-12-30,1.5316,1.54,1.49,1.5042,4417,1.43623120813694,1.44410816174646,1.39722153311833,1.41053733564872,4710.29814814814,0.0,1.0
2015-12-31,1.5301,1.78,1.36,1.5489,9782,1.43482460927809,1.6691639791615,1.27531629868519,1.45245398164227,10431.5455026455,0.0,1.0
2016-01-04,1.47,1.47,1.47,1.47,134,1.37846688166708,1.37846688166708,1.37846688166708,1.37846688166708,142.897883597884,0.0,1.0
2016-01-05,1.47,1.47,1.47,1.47,0,1.37846688166708,1.37846688166708,1.37846688166708,1.37846688166708,0,0.0,1.0
2016-01-06,1.47,1.47,1.47,1.47,5,1.37846688166708,1.37846688166708,1.37846688166708,1.37846688166708,5.33201058201058,0.0,1.0
2016-01-07,1.36,1.6,1.35,1.36,4239,1.27531629868519,1.50037211610022,1.26593897295956,1.27531629868519,4520.47857142857,0.0,1.0
2016-01-08,1.36,1.36,1.36,1.36,0,1.27531629868519,1.27531629868519,1.27531629868519,1.27531629868519,0,0.0,1.0
2016-01-11,1.36,1.36,1.36,1.36,0,1.27531629868519,1.27531629868519,1.27531629868519,1.27531629868519,0,0.0,1.0
2016-01-12,1.36,1.36,1.36,1.36,0,1.27531629868519,1.27531629868519,1.27531629868519,1.27531629868519,0,0.0,1.0
2016-01-13,1.5,1.5995,1.5,1.59,3330,1.40659885884396,1.49990324981394,1.40659885884396,1.4909947903746,3551.11904761905,0.0,1.0
2016-01-14,1.64,1.64,1.64,1.64,407,1.53788141900273,1.53788141900273,1.53788141900273,1.53788141900273,434.025661375661,0.0,1.0
2016-01-15,1.64,1.64,1.64,1.64,30,1.53788141900273,1.53788141900273,1.53788141900273,1.53788141900273,31.9920634920635,0.0,1.0
2016-01-19,1.53,1.54,1.53,1.54,1992,1.43473083602084,1.44410816174646,1.43473083602084,1.44410816174646,2124.27301587301,0.0,1.0
2016-01-20,1.53,1.53,1.53,1.53,0,1.43473083602084,1.43473083602084,1.43473083602084,1.43473083602084,0,0.0,1.0
2016-01-21,1.53,1.53,1.53,1.53,0,1.43473083602084,1.43473083602084,1.43473083602084,1.43473083602084,0,0.0,1.0
2016-01-22,1.2,1.52,1.09,1.36,7089,1.12527908707517,1.42535351029521,1.02212850409328,1.27531629868519,7559.72460317458,0.0,1.0
2016-01-25,1.2862,1.49,1.2862,1.48,916,1.20611163483007,1.39722153311833,1.20611163483007,1.38784420739271,976.824338624336,0.0,1.0
2016-01-26,1.45,1.51,1.27,1.27,1656,1.35971223021583,1.41597618456959,1.19092036715455,1.19092036715455,1765.9619047619,0.0,1.0
2016-01-27,1.45,1.45,1.44,1.4499,3261,1.35971223021583,1.35971223021583,1.3503349044902,1.35961845695857,3477.53730158729,0.0,1.0
2016-01-28,1.55,1.65,1.5499,1.55,7370,1.45348548747209,1.54725874472836,1.45339171421483,1.45348548747209,7859.38359788361,0.0,1.0
2016-01-29,1.66,1.66,1.49,1.65,6495,1.55663607045398,1.55663607045398,1.39722153311833,1.54725874472836,6926.28174603175,0.0,1.0
2016-02-01,1.66,1.66,1.66,1.66,75,1.55663607045398,1.55663607045398,1.55663607045398,1.55663607045398,79.9801587301588,0.0,1.0
2016-02-02,1.55,1.55,1.49,1.49,347,1.45348548747209,1.45348548747209,1.39722153311833,1.39722153311833,370.041534391535,0.0,1.0
2016-02-03,1.55,1.55,1.55,1.55,0,1.45348548747209,1.45348548747209,1.45348548747209,1.45348548747209,0,0.0,1.0
2016-02-04,1.55,1.55,1.55,1.55,3,1.45348548747209,1.45348548747209,1.45348548747209,1.45348548747209,3.19920634920635,0.0,1.0
2016-02-05,1.55,1.55,1.55,1.55,0,1.45348548747209,1.45348548747209,1.45348548747209,1.45348548747209,0,0.0,1.0
2016-02-08,1.55,1.55,1.55,1.55,0,1.45348548747209,1.45348548747209,1.45348548747209,1.45348548747209,0,0.0,1.0
2016-02-09,1.35,1.75,1.2,1.2,9302,1.26593897295956,1.64103200198462,1.12527908707517,1.12527908707517,9919.67248677251,0.0,1.0
2016-02-10,1.35,1.35,1.35,1.35,0,1.26593897295956,1.26593897295956,1.26593897295956,1.26593897295956,0,0.0,1.0
2016-02-11,1.35,1.35,1.35,1.35,0,1.26593897295956,1.26593897295956,1.26593897295956,1.26593897295956,0,0.0,1.0
2016-02-12,1.28,1.48,1.28,1.48,200,1.20029769288018,1.38784420739271,1.20029769288018,1.38784420739271,213.280423280423,0.0,1.0
2016-02-16,1.4505,1.5,1.295,1.295,1102,1.36018109650211,1.40659885884396,1.21436368146862,1.21436368146862,1175.17513227513,0.0,1.0
2016-02-17,1.5925,1.6,1.554,1.59,5201,1.493339121806,1.50037211610022,1.45723641776234,1.4909947903746,5546.35740740742,0.0,1.0
2016-02-18,1.59,1.5999,1.583,1.5999,12775,1.4909947903746,1.50027834284297,1.48443066236666,1.50027834284297,13623.287037037,0.0,1.0
2016-02-19,1.59,1.59,1.59,1.59,0,1.4909947903746,1.4909947903746,1.4909947903746,1.4909947903746,0,0.0,1.0
2016-02-22,1.59,1.59,1.59,1.59,0,1.4909947903746,1.4909947903746,1.4909947903746,1.4909947903746,0,0.0,1.0
2016-02-23,1.57,1.5795,1.37,1.37,900,1.47224013892334,1.48114859836269,1.28469362441082,1.28469362441082,959.761904761907,0.0,1.0
2016-02-24,1.55,1.55,1.48,1.48,465,1.45348548747209,1.45348548747209,1.38784420739271,1.38784420739271,495.876984126985,0.0,1.0
2016-02-25,1.55,1.55,1.55,1.55,0,1.45348548747209,1.45348548747209,1.45348548747209,1.45348548747209,0,0.0,1.0
2016-02-26,1.55,1.55,1.39,1.39,1300,1.45348548747209,1.45348548747209,1.30344827586207,1.30344827586207,1386.32275132275,0.0,1.0
2016-02-29,1.54,1.55,1.35,1.55,756,1.44410816174646,1.45348548747209,1.26593897295956,1.45348548747209,806.200000000003,0.0,1.0
2016-03-01,1.54,1.54,1.54,1.54,0,1.44410816174646,1.44410816174646,1.44410816174646,1.44410816174646,0,0.0,1.0
2016-03-02,1.55,1.55,1.54,1.54,542,1.45348548747209,1.45348548747209,1.44410816174646,1.44410816174646,577.989947089948,0.0,1.0
2016-03-03,1.56,1.56,1.56,1.56,130,1.46286281319772,1.46286281319772,1.46286281319772,1.46286281319772,138.632275132275,0.0,1.0
2016-03-04,1.5899,1.5899,1.5899,1.5899,570,1.49090101711734,1.49090101711734,1.49090101711734,1.49090101711734,607.849206349207,0.0,1.0
2016-03-07,1.705,1.705,1.59,1.59,2388,1.5988340362193,1.5988340362193,1.4909947903746,1.4909947903746,2546.56825396825,0.0,1.0
2016-03-08,1.61,1.76,1.61,1.75,1226,1.50974944182585,1.65040932771025,1.50974944182585,1.64103200198462,1307.40899470899,0.0,1.0
2016-03-09,1.61,1.61,1.61,1.61,0,1.50974944182585,1.50974944182585,1.50974944182585,1.50974944182585,0,0.0,1.0
2016-03-10,1.61,1.61,1.61,1.61,2,1.50974944182585,1.50974944182585,1.50974944182585,1.50974944182585,2.13280423280423,0.0,1.0
2016-03-11,1.61,1.61,1.61,1.61,0,1.50974944182585,1.50974944182585,1.50974944182585,1.50974944182585,0,0.0,1.0
2016-03-14,1.61,1.61,1.61,1.61,0,1.50974944182585,1.50974944182585,1.50974944182585,1.50974944182585,0,0.0,1.0
2016-03-15,1.61,1.61,1.61,1.61,10,1.50974944182585,1.50974944182585,1.50974944182585,1.50974944182585,10.6640211640212,0.0,1.0
2016-03-16,1.67,1.67,1.67,1.67,801,1.56601339617961,1.56601339617961,1.56601339617961,1.56601339617961,854.188095238094,0.0,1.0
2016-03-17,1.67,1.67,1.67,1.67,0,1.56601339617961,1.56601339617961,1.56601339617961,1.56601339617961,0,0.0,1.0
2016-03-18,1.67,1.67,1.67,1.67,50,1.56601339617961,1.56601339617961,1.56601339617961,1.56601339617961,53.3201058201057,0.0,1.0
2016-03-21,1.67,1.67,1.67,1.67,0,1.56601339617961,1.56601339617961,1.56601339617961,1.56601339617961,0,0.0,1.0
2016-03-22,1.67,1.67,1.67,1.67,0,1.56601339617961,1.56601339617961,1.56601339617961,1.56601339617961,0,0.0,1.0
2016-03-23,1.67,1.67,1.67,1.67,0,1.56601339617961,1.56601339617961,1.56601339617961,1.56601339617961,0,0.0,1.0
2016-03-24,1.6,1.6,1.6,1.6,101,1.50037211610022,1.50037211610022,1.50037211610022,1.50037211610022,107.706613756614,0.0,1.0
2016-03-28,1.7,1.8999,1.535,1.56,4492,1.59414537335649,1.78159811461176,1.43941949888365,1.46286281319772,4790.2783068783,0.0,1.0
2016-03-29,1.81,1.85,1.81,1.85,4020,1.69729595633838,1.73480525924088,1.69729595633838,1.73480525924088,4286.9365079365,0.0,1.0
2016-03-30,1.85,1.85,1.8099,1.8099,5340,1.73480525924088,1.73480525924088,1.69720218308112,1.69720218308112,5694.58730158731,0.0,1.0
2016-03-31,1.85,1.85,1.85,1.85,620,1.73480525924088,1.73480525924088,1.73480525924088,1.73480525924088,661.169312169313,0.0,1.0
2016-04-01,1.75,1.7501,1.75,1.7501,1100,1.64103200198462,1.64112577524188,1.64103200198462,1.64112577524188,1173.04232804233,0.0,1.0
2016-04-04,1.75,1.75,1.75,1.75,0,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,0,0.0,1.0
2016-04-05,1.75,1.75,1.75,1.75,9,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,9.59761904761904,0.0,1.0
2016-04-06,1.78,1.78,1.75,1.78,1308,1.6691639791615,1.6691639791615,1.64103200198462,1.6691639791615,1394.85396825397,0.0,1.0
2016-04-07,1.85,1.85,1.85,1.85,310,1.73480525924088,1.73480525924088,1.73480525924088,1.73480525924088,330.584656084657,0.0,1.0
2016-04-08,1.75,1.75,1.75,1.75,100,1.64103200198462,1.64103200198462,1.64103200198462,1.64103200198462,106.640211640212,0.0,1.0
2016-04-11,1.88,1.88,1.87,1.88,4510,1.76293723641776,1.76293723641776,1.75355991069214,1.76293723641776,4809.47354497355,0.0,1.0
2016-04-12,1.8245,1.88,1.75,1.88,2099,1.71089307864054,1.76293723641776,1.64103200198462,1.76293723641776,2238.37804232804,0.0,1.0
2016-04-13,1.9,2.2499,1.82,1.8515,27426,1.78169188786901,2.10980451500868,1.706673282064,1.73621185809973,29247.1444444445,0.0,1.0
2016-04-14,1.9,1.9,1.9,1.9,89,1.78169188786901,1.78169188786901,1.78169188786901,1.78169188786901,94.9097883597886,0.0,1.0
2016-04-15,1.9,1.9,1.76,1.9,1809,1.78169188786901,1.78169188786901,1.65040932771025,1.78169188786901,1929.12142857143,0.0,1.0
2016-04-18,2.1,2.22,1.95,2.22,12512,1.96923840238154,2.08176631108906,1.82857851649715,2.08176631108906,13342.8232804233,0.0,1.0
2016-04-19,2.1378,2.2199,2.1378,2.2199,1070,2.00468469362441,2.0816725378318,2.00468469362441,2.0816725378318,1141.05026455026,0.0,1.0
2016-04-20,2.1378,2.1378,2.1378,2.1378,27,2.00468469362441,2.00468469362441,2.00468469362441,2.00468469362441,28.7928571428572,0.0,1.0
2016-04-21,2.19,2.19,2.19,2.19,403,2.05363433391218,2.05363433391218,2.05363433391218,2.05363433391218,429.760052910053,0.0,1.0
2016-04-22,2.0801,2.0801,1.9101,1.9101,1232,1.95057752418755,1.95057752418755,1.7911629868519,1.7911629868519,1313.8074074074,0.0,1.0
2016-04-25,2.08,2.08,1.9615,1.9615,600,1.95048375093029,1.95048375093029,1.83936244108162,1.83936244108162,639.84126984127,0.0,1.0
2016-04-26,2.15,2.16,1.91,2.16,405,2.01612503100967,2.0255023567353,1.79106921359464,2.0255023567353,431.892857142858,0.0,1.0
2016-04-27,2.18,2.18,2.18,2.18,600,2.04425700818655,2.04425700818655,2.04425700818655,2.04425700818655,639.841269841271,0.0,1.0
2016-04-28,1.871,2.14,1.64,1.92,5405,1.7544976432647,2.00674770528405,1.53788141900273,1.80044653932027,5763.90343915344,0.0,1.0
2016-04-29,2.04,2.05,2.04,2.045,829,1.91297444802778,1.92235177375341,1.91297444802778,1.9176631108906,884.047354497357,0.0,1.0
2016-05-02,1.88,2.03,1.88,2.02,1707,1.76293723641776,1.90359712230216,1.76293723641776,1.89421979657653,1820.34841269842,0.0,1.0
2016-05-03,1.88,1.88,1.88,1.88,0,1.76293723641776,1.76293723641776,1.76293723641776,1.76293723641776,0,0.0,1.0
2016-05-04,2.1,2.1,1.82,2.05,11771,1.96923840238154,1.96923840238154,1.706673282064,1.92235177375341,12552.6193121693,0.0,1.0
2016-05-05,2.19,2.19,2.17,2.17,6774,2.05363433391218,2.05363433391218,2.03487968246093,2.03487968246093,7223.80793650794,0.0,1.0
2016-05-06,2.1,2.1599,2.1,2.1599,1106,1.96923840238154,2.02540858347805,1.96923840238154,2.02540858347805,1179.44074074074,0.0,1.0
2016-05-09,2.12,2.1767,2.12,2.1767,210,1.9879930538328,2.0411624906971,1.9879930538328,2.0411624906971,223.944444444444,0.0,1.0
2016-05-10,2.15,2.15,2.12,2.1491,1623,2.01612503100967,2.01612503100967,1.9879930538328,2.01528107169437,1730.77063492064,0.0,1.0
2016-05-11,2.13,2.1799,2.13,2.1799,600,1.99737037955842,2.0441632349293,1.99737037955842,2.0441632349293,639.841269841271,0.0,1.0
2016-05-12,2.2,2.2,2.2,2.2,1500,2.06301165963781,2.06301165963781,2.06301165963781,2.06301165963781,1599.60317460317,0.0,1.0
2016-05-13,2.475,2.48,2.22,2.22,9519,2.32088811709253,2.32557677995535,2.08176631108906,2.08176631108906,10151.0817460318,0.0,1.0
2016-05-16,2.48,2.5,2.48,2.49,4223,2.32557677995535,2.3443314314066,2.32557677995535,2.33495410568097,4503.41613756613,0.0,1.0
2016-05-17,2.57,2.57,2.48,2.49,4455,2.40997271148598,2.40997271148598,2.32557677995535,2.33495410568097,4750.82142857143,0.0,1.0
2016-05-18,2.51,2.56,2.23,2.56,7750,2.35370875713223,2.40059538576036,2.09114363681469,2.40059538576036,8264.61640211639,0.0,1.0
2016-05-19,2.5,2.52,2.25,2.52,4379,2.3443314314066,2.36308608285785,2.10989828826594,2.36308608285785,4669.77486772486,0.0,1.0
2016-05-20,2.52,2.52,2.39,2.4394,1498,2.36308608285785,2.36308608285785,2.24118084842471,2.2875048375093,1597.47037037037,0.0,1.0
2016-05-23,2.5,2.5,2.46,2.49,4600,2.3443314314066,2.3443314314066,2.30682212850409,2.33495410568097,4905.44973544973,0.0,1.0
2016-05-24,2.49,2.49,2.43,2.43,1601,2.33495410568097,2.33495410568097,2.27869015132721,2.27869015132721,1707.30978835979,0.0,1.0
2016-05-25,2.49,2.49,2.4399,2.44,3152,2.33495410568097,2.33495410568097,2.28797370379558,2.28806747705284,3361.29947089947,0.0,1.0
2016-05-26,2.49,2.49,2.49,2.49,100,2.33495410568097,2.33495410568097,2.33495410568097,2.33495410568097,106.640211640212,0.0,1.0
2016-05-27,2.49,2.49,2.43,2.43,200,2.33495410568097,2.33495410568097,2.27869015132721,2.27869015132721,213.280423280424,0.0,1.0
2016-05-31,2.5,2.5,2.46,2.49,511,2.3443314314066,2.3443314314066,2.30682212850409,2.33495410568097,544.931481481481,0.0,1.0
2016-06-01,2.48,2.5,2.37,2.5,604,2.32557677995535,2.3443314314066,2.22242619697346,2.3443314314066,644.106878306877,0.0,1.0
2016-06-02,2.5,2.54,2.45,2.45,11448,2.3443314314066,2.3818407343091,2.29744480277847,2.29744480277847,12208.1714285714,0.0,1.0
2016-06-03,2.5,2.5,2.35,2.35,800,2.3443314314066,2.3443314314066,2.2036715455222,2.2036715455222,853.121693121693,0.0,1.0
2016-06-06,2.47,2.47,2.47,2.47,200,2.31619945422972,2.31619945422972,2.31619945422972,2.31619945422972,213.280423280423,0.0,1.0
2016-06-07,2.53,2.53,2.42,2.42,372,2.37246340858348,2.37246340858348,2.26931282560159,2.26931282560159,396.701587301587,0.0,1.0
2016-06-08,2.52,2.52,2.47,2.4776,1832,2.36308608285785,2.36308608285785,2.31619945422972,2.3233262217812,1953.64867724868,0.0,1.0
2016-06-09,2.52,2.52,2.42,2.4797,79051,2.36308608285785,2.36308608285785,2.26931282560159,2.32529546018358,84300.1537037038,0.0,1.0
2016-06-10,2.56,2.56,2.42,2.42,1761,2.40059538576036,2.40059538576036,2.26931282560159,2.26931282560159,1877.93412698412,0.0,1.0
2016-06-13,2.39,2.39,2.35,2.35,3000,2.24118084842471,2.24118084842471,2.2036715455222,2.2036715455222,3199.20634920635,0.0,1.0
2016-06-14,2.36,2.36,2.36,2.36,100,2.21304887124783,2.21304887124783,2.21304887124783,2.21304887124783,106.640211640212,0.0,1.0
2016-06-15,2.35,2.38,2.35,2.38,7532,2.2036715455222,2.23180352269908,2.2036715455222,2.23180352269908,8032.14074074075,0.0,1.0
2016-06-16,2.26,2.35,2.26,2.3,15524,2.11927561399157,2.2036715455222,2.11927561399157,2.15678491689407,16554.8264550264,0.0,1.0
2016-06-17,2.34,2.34,2.34,2.34,371,2.19429421979658,2.19429421979658,2.19429421979658,2.19429421979658,395.635185185185,0.0,1.0
2016-06-20,2.26,2.35,2.26,2.35,6203,2.11927561399157,2.2036715455222,2.11927561399157,2.2036715455222,6614.89232804231,0.0,1.0
2016-06-21,2.2301,2.26,2.1102,2.26,13082,2.09123741007194,2.11927561399157,1.97880327462168,2.11927561399157,13950.6724867725,0.0,1.0
2016-06-22,2.11,2.15,2.11,2.15,4410,1.97861572810717,2.01612503100967,1.97861572810717,2.01612503100967,4702.83333333333,0.0,1.0
2016-06-23,2.3062,2.39,2.18,2.33,609,2.16259885884396,2.24118084842471,2.04425700818655,2.18491689407095,649.438888888889,0.0,1.0
2016-06-24,2.47,2.47,2.28,2.29,660,2.31619945422972,2.31619945422972,2.13803026544282,2.14740759116844,703.825396825397,0.0,1.0
2016-06-27,2.1801,2.3453,2.11,2.11,6559,2.04435078144381,2.19926420243116,1.97861572810717,1.97861572810717,6994.53148148148,0.0,1.0
2016-06-28,2.37,2.3801,2.256,2.256,580,2.22242619697346,2.23189729595634,2.11552468370131,2.11552468370131,618.513227513226,0.0,1.0
2016-06-29,2.35,2.35,2.3,2.3,1169,2.2036715455222,2.2036715455222,2.15678491689407,2.15678491689407,1246.62407407408,0.0,1.0
2016-06-30,2.62,2.6989,2.3886,2.39,23946,2.45685934011412,2.53084644008931,2.23986802282312,2.24118084842471,25536.065079365,0.0,1.0
2016-07-01,2.5416,2.6,2.355,2.6,838,2.3833411064252,2.43810468866286,2.20836020838502,2.43810468866286,893.644973544975,0.0,1.0
2016-07-05,2.1501,2.43,2.1501,2.43,2400,2.01621880426693,2.27869015132721,2.01621880426693,2.27869015132721,2559.36507936508,0.0,1.0
2016-07-06,2.16,2.37,2.14,2.37,1703,2.0255023567353,2.22242619697346,2.00674770528405,2.22242619697346,1816.08280423281,0.0,1.0
2016-07-07,2.2,2.2,2.2,2.2,100,2.06301165963781,2.06301165963781,2.06301165963781,2.06301165963781,106.640211640211,0.0,1.0
2016-07-08,2.31,2.3524,2.31,2.3524,340,2.1661622426197,2.20592210369635,2.1661622426197,2.20592210369635,362.576719576719,0.0,1.0
2016-07-11,2.32,2.3699,2.31,2.31,3700,2.17553956834532,2.2223324237162,2.1661622426197,2.1661622426197,3945.68783068784,0.0,1.0
2016-07-12,2.31,2.32,2.31,2.32,250,2.1661622426197,2.17553956834532,2.1661622426197,2.17553956834532,266.600529100529,0.0,1.0
2016-07-13,2.3101,2.318,2.31,2.318,5700,2.16625601587695,2.1736641032002,2.1661622426197,2.1736641032002,6078.49206349207,0.0,1.0
2016-07-14,2.32,2.45,2.31,2.31,6772,2.17553956834532,2.29744480277847,2.1661622426197,2.1661622426197,7221.67513227514,0.0,1.0
2016-07-15,2.32,2.32,2.32,2.32,1,2.17553956834532,2.17553956834532,2.17553956834532,2.17553956834532,1.06640211640212,0.0,1.0
2016-07-18,2.32,2.32,2.32,2.32,10,2.17553956834532,2.17553956834532,2.17553956834532,2.17553956834532,10.6640211640212,0.0,1.0
2016-07-19,2.31,2.31,2.31,2.31,100,2.1661622426197,2.1661622426197,2.1661622426197,2.1661622426197,106.640211640212,0.0,1.0
2016-07-20,2.77,2.8,2.32,2.32,9823,2.59751922599851,2.62565120317539,2.17553956834532,2.17553956834532,10475.267989418,0.0,1.0
2016-07-21,2.67,2.67,2.67,2.67,104,2.50374596874225,2.50374596874225,2.50374596874225,2.50374596874225,110.90582010582,0.0,1.0
2016-07-22,2.63,2.63,2.63,2.63,195,2.46623666583974,2.46623666583974,2.46623666583974,2.46623666583974,207.948412698413,0.0,1.0
2016-07-25,2.69,2.69,2.69,2.69,110,2.5225006201935,2.5225006201935,2.5225006201935,2.5225006201935,117.304232804233,0.0,1.0
2016-07-26,2.7299,2.75,2.72,2.72,600,2.55991614983875,2.57876457454726,2.55063259737038,2.55063259737038,639.84126984127,0.0,1.0
2016-07-27,2.73,2.7301,2.73,2.73,602,2.56000992309601,2.56010369635326,2.56000992309601,2.56000992309601,641.974074074073,0.0,1.0
2016-07-28,2.69,2.69,2.69,2.69,440,2.5225006201935,2.5225006201935,2.5225006201935,2.5225006201935,469.216931216931,0.0,1.0
2016-07-29,2.48,2.75,2.48,2.69,4602,2.32557677995535,2.57876457454726,2.32557677995535,2.5225006201935,4907.58253968253,0.0,1.0
2016-08-01,2.48,2.48,2.48,2.48,0,2.32557677995535,2.32557677995535,2.32557677995535,2.32557677995535,0,0.0,1.0
2016-08-02,2.48,2.48,2.48,2.48,0,2.32557677995535,2.32557677995535,2.32557677995535,2.32557677995535,0,0.0,1.0
2016-08-03,2.4201,2.62,2.378,2.45,10050,2.26940659885884,2.45685934011412,2.22992805755396,2.29744480277847,10717.3412698413,0.0,1.0
2016-08-04,2.4201,2.4201,2.4201,2.4201,0,2.26940659885884,2.26940659885884,2.26940659885884,2.26940659885884,0,0.0,1.0
2016-08-05,2.51,2.71,2.51,2.71,2617,2.35370875713223,2.54125527164475,2.35370875713223,2.54125527164475,2790.77433862433,0.0,1.0
2016-08-08,2.51,2.51,2.51,2.51,0,2.35370875713223,2.35370875713223,2.35370875713223,2.35370875713223,0,0.0,1.0
2016-08-09,2.51,2.51,2.51,2.51,16,2.35370875713223,2.35370875713223,2.35370875713223,2.35370875713223,17.0624338624338,0.0,1.0
2016-08-10,2.34,2.54,2.32,2.54,450,2.19429421979658,2.3818407343091,2.17553956834532,2.3818407343091,479.880952380952,0.0,1.0
2016-08-11,2.43,2.43,2.3238,2.34,3000,2.27869015132721,2.27869015132721,2.17910295212106,2.19429421979658,3199.20634920636,0.0,1.0
2016-08-12,2.36,2.4392,2.3472,2.36,5797,2.21304887124783,2.28731729099479,2.20104589431903,2.21304887124783,6181.93306878307,0.0,1.0
2016-08-15,2.42,2.4454,2.42,2.4454,370,2.26931282560159,2.29313123294468,2.26931282560159,2.29313123294468,394.568783068783,0.0,1.0
2016-08-16,2.4601,2.4601,2.4601,2.4601,100,2.30691590176135,2.30691590176135,2.30691590176135,2.30691590176135,106.640211640212,0.0,1.0
2016-08-17,2.51,2.51,2.51,2.51,410,2.35370875713223,2.35370875713223,2.35370875713223,2.35370875713223,437.224867724867,0.0,1.0
2016-08-18,2.31,2.36,2.31,2.35,7974,2.1661622426197,2.21304887124783,2.1661622426197,2.2036715455222,8503.49047619047,0.0,1.0
2016-08-19,2.4286,2.4286,2.4286,2.4286,501,2.27737732572563,2.27737732572563,2.27737732572563,2.27737732572563,534.267460317459,0.0,1.0
2016-08-22,2.409,2.409,2.409,2.409,100,2.2589977673034,2.2589977673034,2.2589977673034,2.2589977673034,106.640211640212,0.0,1.0
2016-08-23,2.409,2.409,2.409,2.409,0,2.2589977673034,2.2589977673034,2.2589977673034,2.2589977673034,0,0.0,1.0
2016-08-24,2.46,2.46,2.31,2.31,439,2.30682212850409,2.30682212850409,2.1661622426197,2.1661622426197,468.15052910053,0.0,1.0
2016-08-25,2.4399,2.4399,2.3999,2.4,1302,2.28797370379558,2.28797370379558,2.25046440089308,2.25055817415033,1388.45555555556,0.0,1.0
2016-08-26,2.45,2.46,2.31,2.31,1450,2.29744480277847,2.30682212850409,2.1661622426197,2.1661622426197,1546.28306878307,0.0,1.0
2016-08-29,2.45,2.45,2.45,2.45,0,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,0,0.0,1.0
2016-08-30,2.4054,2.45,2.3101,2.45,5288,2.25562193004217,2.29744480277847,2.16625601587695,2.29744480277847,5639.1343915344,0.0,1.0
2016-08-31,2.51,2.51,2.31,2.31,19568,2.35370875713223,2.35370875713223,2.1661622426197,2.1661622426197,20867.3566137566,0.0,1.0
2016-09-01,2.32,2.47,2.3101,2.47,1235,2.17553956834532,2.31619945422972,2.16625601587695,2.31619945422972,1317.00661375662,0.0,1.0
2016-09-02,2.34,2.34,2.34,2.34,243,2.19429421979658,2.19429421979658,2.19429421979658,2.19429421979658,259.135714285714,0.0,1.0
2016-09-06,2.4399,2.4399,2.4243,2.4243,1050,2.28797370379558,2.28797370379558,2.27334507566361,2.27334507566361,1119.72222222222,0.0,1.0
2016-09-07,2.33,2.47,2.33,2.47,269,2.18491689407095,2.31619945422972,2.18491689407095,2.31619945422972,286.862169312169,0.0,1.0
2016-09-08,2.21,2.4012,2.2,2.33,1659,2.07238898536343,2.25168345323741,2.06301165963781,2.18491689407095,1769.16111111111,0.0,1.0
2016-09-09,2.331,2.331,2.22,2.22,1135,2.18585462664351,2.18585462664351,2.08176631108906,2.08176631108906,1210.3664021164,0.0,1.0
2016-09-12,2.35,2.35,2.35,2.35,610,2.2036715455222,2.2036715455222,2.2036715455222,2.2036715455222,650.505291005292,0.0,1.0
2016-09-13,2.4,2.42,2.4,2.4,1505,2.25055817415033,2.26931282560159,2.25055817415033,2.25055817415033,1604.93518518519,0.0,1.0
2016-09-14,2.369,2.4,2.36,2.4,810,2.22148846440089,2.25055817415033,2.21304887124783,2.25055817415033,863.785714285716,0.0,1.0
2016-09-15,2.37,2.3703,2.37,2.3703,3500,2.22242619697346,2.22270751674522,2.22242619697346,2.22270751674522,3732.4074074074,0.0,1.0
2016-09-16,2.37,2.37,2.37,2.37,100,2.22242619697346,2.22242619697346,2.22242619697346,2.22242619697346,106.640211640211,0.0,1.0
2016-09-19,2.42,2.4201,2.4,2.4,6566,2.26931282560159,2.26940659885884,2.25055817415033,2.25055817415033,7001.99629629629,0.0,1.0
2016-09-20,2.38,2.42,2.38,2.42,500,2.23180352269908,2.26931282560159,2.23180352269908,2.26931282560159,533.201058201059,0.0,1.0
2016-09-21,2.4,2.4199,2.38,2.4199,1540,2.25055817415033,2.26921905234433,2.23180352269908,2.26921905234433,1642.25925925926,0.0,1.0
2016-09-22,2.4,2.4,2.4,2.4,120,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,127.968253968254,0.0,1.0
2016-09-23,2.415,2.418,2.4,2.4,13335,2.26462416273877,2.26743736045646,2.25055817415033,2.25055817415033,14220.4722222222,0.0,1.0
2016-09-26,2.21,2.3711,2.17,2.3711,1068,2.07238898536343,2.22345770280327,2.03487968246093,2.22345770280327,1138.91746031746,0.0,1.0
2016-09-27,2.17,2.24,2.17,2.24,700,2.03487968246093,2.10052096254031,2.03487968246093,2.10052096254031,746.481481481481,0.0,1.0
2016-09-28,2.17,2.2,2.17,2.18,700,2.03487968246093,2.06301165963781,2.03487968246093,2.04425700818655,746.481481481481,0.0,1.0
2016-09-29,2.29,2.36,2.1,2.2,39310,2.14740759116844,2.21304887124783,1.96923840238154,2.06301165963781,41920.2671957673,0.0,1.0
2016-09-30,2.45,2.47,2.4,2.4,36560,2.29744480277847,2.31619945422972,2.25055817415033,2.25055817415033,38987.6613756613,0.0,1.0
2016-10-03,2.45,2.45,2.45,2.45,0,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,0,0.0,1.0
2016-10-04,2.45,2.45,2.45,2.45,0,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,0,0.0,1.0
2016-10-05,2.46,2.46,2.46,2.46,200,2.30682212850409,2.30682212850409,2.30682212850409,2.30682212850409,213.280423280424,0.0,1.0
2016-10-06,2.46,2.46,2.46,2.46,0,2.30682212850409,2.30682212850409,2.30682212850409,2.30682212850409,0,0.0,1.0
2016-10-07,2.2801,2.29,2.2,2.2203,4600,2.13812403870007,2.14740759116844,2.06301165963781,2.08204763086083,4905.44973544975,0.0,1.0
2016-10-10,2.23,2.39,2.22,2.39,1600,2.09114363681469,2.24118084842471,2.08176631108906,2.24118084842471,1706.24338624338,0.0,1.0
2016-10-11,2.23,2.23,2.23,2.23,0,2.09114363681469,2.09114363681469,2.09114363681469,2.09114363681469,0,0.0,1.0
2016-10-12,2.36,2.4,2.33,2.33,7496,2.21304887124783,2.25055817415033,2.18491689407095,2.18491689407095,7993.75026455026,0.0,1.0
2016-10-13,2.36,2.36,2.36,2.36,3,2.21304887124783,2.21304887124783,2.21304887124783,2.21304887124783,3.19920634920635,0.0,1.0
2016-10-14,2.4,2.4,2.4,2.4,100,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,106.640211640212,0.0,1.0
2016-10-17,2.3241,2.4,2.17,2.35,10939,2.17938427189283,2.25055817415033,2.03487968246093,2.2036715455222,11665.3727513228,0.0,1.0
2016-10-18,2.3241,2.3241,2.3241,2.3241,22,2.17938427189283,2.17938427189283,2.17938427189283,2.17938427189283,23.4608465608466,0.0,1.0
2016-10-19,2.32,2.32,2.32,2.32,900,2.17553956834532,2.17553956834532,2.17553956834532,2.17553956834532,959.761904761906,0.0,1.0
2016-10-20,2.32,2.32,2.32,2.32,102,2.17553956834532,2.17553956834532,2.17553956834532,2.17553956834532,108.773015873016,0.0,1.0
2016-10-21,2.32,2.32,2.32,2.32,0,2.17553956834532,2.17553956834532,2.17553956834532,2.17553956834532,0,0.0,1.0
2016-10-24,2.32,2.32,2.32,2.32,0,2.17553956834532,2.17553956834532,2.17553956834532,2.17553956834532,0,0.0,1.0
2016-10-25,2.15,2.2,2.1,2.2,772,2.01612503100967,2.06301165963781,1.96923840238154,2.06301165963781,823.262433862436,0.0,1.0
2016-10-26,2.15,2.15,2.15,2.15,100,2.01612503100967,2.01612503100967,2.01612503100967,2.01612503100967,106.640211640212,0.0,1.0
2016-10-27,2.15,2.3,2.05,2.15,2773,2.01612503100967,2.15678491689407,1.92235177375341,2.01612503100967,2957.13306878308,0.0,1.0
2016-10-28,2.2,2.2,2.05,2.05,319,2.06301165963781,2.06301165963781,1.92235177375341,1.92235177375341,340.182275132275,0.0,1.0
2016-10-31,2.25,2.25,2.01,2.25,1152,2.10989828826594,2.10989828826594,1.88484247085091,2.10989828826594,1228.49523809524,0.0,1.0
2016-11-01,2.25,2.25,2.25,2.25,181,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,193.018783068783,0.0,1.0
2016-11-02,2.3,2.3,2.25,2.25,1331,2.15678491689407,2.15678491689407,2.10989828826594,2.10989828826594,1419.38121693122,0.0,1.0
2016-11-03,2.21,2.3,2.21,2.3,1444,2.07238898536343,2.15678491689407,2.07238898536343,2.15678491689407,1539.88465608466,0.0,1.0
2016-11-04,2.21,2.21,2.2,2.2,4213,2.07238898536343,2.07238898536343,2.06301165963781,2.06301165963781,4492.75211640212,0.0,1.0
2016-11-07,2.21,2.21,2.21,2.21,0,2.07238898536343,2.07238898536343,2.07238898536343,2.07238898536343,0,0.0,1.0
2016-11-08,2.3,2.3,2.3,2.3,1645,2.15678491689407,2.15678491689407,2.15678491689407,2.15678491689407,1754.23148148148,0.0,1.0
2016-11-09,2.34,2.35,2.2,2.2,8138,2.19429421979658,2.2036715455222,2.06301165963781,2.06301165963781,8678.38042328041,0.0,1.0
2016-11-10,2.2133,2.3,2.2133,2.3,1651,2.07548350285289,2.15678491689407,2.07548350285289,2.15678491689407,1760.62989417989,0.0,1.0
2016-11-11,2.2,2.2,2.2,2.2,2200,2.06301165963781,2.06301165963781,2.06301165963781,2.06301165963781,2346.08465608465,0.0,1.0
2016-11-14,2.2,2.3,2.2,2.3,1936,2.06301165963781,2.15678491689407,2.06301165963781,2.15678491689407,2064.55449735449,0.0,1.0
2016-11-15,2.3367,2.35,2.3,2.3,5465,2.19119970230712,2.2036715455222,2.15678491689407,2.15678491689407,5827.88756613757,0.0,1.0
2016-11-16,2.2,2.25,2.2,2.25,5900,2.06301165963781,2.10989828826594,2.06301165963781,2.10989828826594,6291.77248677248,0.0,1.0
2016-11-17,2.25,2.2634,2.25,2.2634,2244,2.10989828826594,2.12246390473828,2.10989828826594,2.12246390473828,2393.00634920635,0.0,1.0
2016-11-18,2.25,2.25,2.25,2.25,521,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,555.595502645502,0.0,1.0
2016-11-21,2.25,2.25,2.25,2.25,11,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,11.7304232804233,0.0,1.0
2016-11-22,2.25,2.25,2.25,2.25,2600,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,2772.6455026455,0.0,1.0
2016-11-23,2.25,2.25,2.25,2.25,20,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,21.3280423280423,0.0,1.0
2016-11-25,2.25,2.25,2.25,2.25,0,2.10989828826594,2.10989828826594,2.10989828826594,2.10989828826594,0,0.0,1.0
2016-11-28,2.2604,2.2604,2.2604,2.2604,350,2.11965070702059,2.11965070702059,2.11965070702059,2.11965070702059,373.240740740741,0.0,1.0
2016-11-29,2.2604,2.2604,2.2604,2.2604,20,2.11965070702059,2.11965070702059,2.11965070702059,2.11965070702059,21.3280423280423,0.0,1.0
2016-11-30,2.35,2.35,2.25,2.25,2000,2.2036715455222,2.2036715455222,2.10989828826594,2.10989828826594,2132.80423280424,0.0,1.0
2016-12-01,2.4,2.4,2.2,2.31,3800,2.25055817415033,2.25055817415033,2.06301165963781,2.1661622426197,4052.32804232805,0.0,1.0
2016-12-02,2.3636,2.65,2.3636,2.4,3143,2.21642470850905,2.48499131729099,2.21642470850905,2.25055817415033,3351.70185185186,0.0,1.0
2016-12-05,2.5,2.65,2.25,2.2906,25034,2.3443314314066,2.48499131729099,2.10989828826594,2.14797023071198,26696.3105820106,0.0,1.0
2016-12-06,2.3,2.45,2.3,2.45,720,2.15678491689407,2.29744480277847,2.15678491689407,2.29744480277847,767.809523809524,0.0,1.0
2016-12-07,2.45,2.5,2.3,2.3,5900,2.29744480277847,2.3443314314066,2.15678491689407,2.15678491689407,6291.77248677248,0.0,1.0
2016-12-08,2.45,2.45,2.45,2.45,6,2.29744480277847,2.29744480277847,2.29744480277847,2.29744480277847,6.39841269841269,0.0,1.0
2016-12-09,2.3,2.5,2.2,2.45,10363,2.15678491689407,2.3443314314066,2.06301165963781,2.29744480277847,11051.1251322751,0.0,1.0
2016-12-12,2.6,2.65,2.4,2.4,14850,2.43810468866286,2.48499131729099,2.25055817415033,2.25055817415033,15836.0714285714,0.0,1.0
2016-12-13,2.5125,2.85,2.355,2.645,70493,2.35605308856363,2.67253783180352,2.20836020838502,2.48030265442818,75173.8843915345,0.0,1.0
2016-12-14,2.4,2.4,2.4,2.4,1045,2.25055817415033,2.25055817415033,2.25055817415033,2.25055817415033,1114.39021164021,0.0,1.0
2016-12-15,2.5376,2.5376,2.5,2.5,6112,2.37959017613495,2.37959017613495,2.3443314314066,2.3443314314066,6517.84973544975,0.0,1.0
2016-12-16,2.6,2.8,2.4,2.4,2270,2.43810468866286,2.62565120317539,2.25055817415033,2.25055817415033,2420.73280423281,0.0,1.0
2016-12-19,2.65,2.8,2.6,2.8,25482,2.48499131729099,2.62565120317539,2.43810468866286,2.62565120317539,27174.0587301588,0.0,1.0
2016-12-20,2.6534,2.6534,2.6534,2.6534,150,2.48817960803771,2.48817960803771,2.48817960803771,2.48817960803771,159.960317460317,0.0,1.0
2016-12-21,2.7,2.7,2.6,2.65,2234,2.53187794591913,2.53187794591913,2.43810468866286,2.48499131729099,2382.34232804233,0.0,1.0
2016-12-22,2.663,2.6746,2.663,2.6746,1655,2.49718184073431,2.50805953857604,2.49718184073431,2.50805953857604,1764.8955026455,0.0,1.0
2016-12-23,2.85,2.85,2.7,2.7,4632,2.67253783180352,2.67253783180352,2.53187794591913,2.53187794591913,4939.57460317461,0.0,1.0
2016-12-27,2.85,2.85,2.7,2.7,11553,2.67253783180352,2.67253783180352,2.53187794591913,2.53187794591913,12320.1436507937,0.0,1.0
2016-12-28,2.85,2.85,2.705,2.85,990,2.67253783180352,2.67253783180352,2.53656660878194,2.67253783180352,1055.7380952381,0.0,1.0
2016-12-29,2.8,2.85,2.8,2.8,2440,2.62565120317539,2.67253783180352,2.62565120317539,2.62565120317539,2602.02116402116,0.0,1.0
2016-12-30,2.8,2.8316,2.8,2.8316,1137,2.62565120317539,2.65528355246837,2.62565120317539,2.65528355246837,1212.49920634921,0.0,1.0
2017-01-03,2.85,2.85,2.705,2.85,6590,2.67253783180352,2.67253783180352,2.53656660878194,2.67253783180352,7027.58994708995,0.0,1.0
2017-01-04,2.8,2.8373,2.65,2.8,5303,2.62565120317539,2.66062862813198,2.48499131729099,2.62565120317539,5655.13042328043,0.0,1.0
2017-01-05,2.95,2.95,2.85,2.85,3508,2.76631108905979,2.76631108905979,2.67253783180352,2.67253783180352,3740.93862433862,0.0,1.0
2017-01-06,3.1,3.1,2.9,2.9,4104,2.90697097494418,2.90697097494418,2.71942446043165,2.71942446043165,4376.51428571429,0.0,1.0
2017-01-09,2.95,3.0,2.7,3.0,15540,2.76631108905979,2.81319771768792,2.53187794591913,2.81319771768792,16571.8888888889,0.0,1.0
2017-01-10,2.95,3.05,2.95,3.0,10098,2.76631108905979,2.86008434631605,2.76631108905979,2.81319771768792,10768.5285714286,0.0,1.0
2017-01-11,3.0,3.0,2.9,2.9,4249,2.81319771768792,2.81319771768792,2.71942446043165,2.71942446043165,4531.14259259259,0.0,1.0
2017-01-12,2.99,2.99,2.99,2.99,1000,2.80382039196229,2.80382039196229,2.80382039196229,2.80382039196229,1066.40211640212,0.0,1.0
2017-01-13,3.0,3.0,2.85,2.8643,2970,2.81319771768792,2.81319771768792,2.67253783180352,2.68594740759117,3167.21428571428,0.0,1.0
2017-01-17,2.9,3.0,2.855,3.0,6523,2.71942446043165,2.81319771768792,2.67722649466634,2.81319771768792,6956.14100529102,0.0,1.0
2017-01-18,2.9,2.9,2.85,2.9,4427,2.71942446043165,2.71942446043165,2.67253783180352,2.71942446043165,4720.96216931218,0.0,1.0
2017-01-19,2.8629,2.9,2.8629,2.9,1656,2.68463458198958,2.71942446043165,2.68463458198958,2.71942446043165,1765.96190476191,0.0,1.0
2017-01-20,3.0,3.0,3.0,3.0,5470,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,5833.21957671957,0.0,1.0
2017-01-23,2.6,3.0,2.6,3.0,21740,2.43810468866286,2.81319771768792,2.43810468866286,2.81319771768792,23183.582010582,0.0,1.0
2017-01-24,2.9,2.9,2.65,2.65,864,2.71942446043165,2.71942446043165,2.48499131729099,2.48499131729099,921.37142857143,0.0,1.0
2017-01-25,2.81,2.81,2.8,2.8,1071,2.63502852890102,2.63502852890102,2.62565120317539,2.62565120317539,1142.11666666667,0.0,1.0
2017-01-26,2.825,2.8574,2.7,2.85,1878,2.64909451748946,2.67947705284049,2.53187794591913,2.67253783180352,2002.70317460317,0.0,1.0
2017-01-27,2.95,2.95,2.7642,2.85,4863,2.76631108905979,2.76631108905979,2.59208037707765,2.67253783180352,5185.91349206349,0.0,1.0
2017-01-30,2.95,2.95,2.825,2.85,5376,2.76631108905979,2.76631108905979,2.64909451748946,2.67253783180352,5732.97777777777,0.0,1.0
2017-01-31,2.9,2.9,2.7,2.85,6617,2.71942446043165,2.71942446043165,2.53187794591913,2.67253783180352,7056.38280423282,0.0,1.0
2017-02-01,2.9,2.9,2.9,2.9,0,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,0,0.0,1.0
2017-02-02,2.85,2.875,2.85,2.85,2876,2.67253783180352,2.69598114611759,2.67253783180352,2.67253783180352,3066.97248677249,0.0,1.0
2017-02-03,2.7794,2.7794,2.7127,2.7181,1183,2.6063339121806,2.6063339121806,2.54378714959067,2.54885090548251,1261.5537037037,0.0,1.0
2017-02-06,2.8,2.8,2.8,2.8,166,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,177.022751322751,0.0,1.0
2017-02-07,2.85,2.9257,2.85,2.85,7493,2.67253783180352,2.74352418754651,2.67253783180352,2.67253783180352,7990.55105820107,0.0,1.0
2017-02-08,2.9,2.9,2.8788,2.8788,838,2.71942446043165,2.71942446043165,2.69954452989333,2.69954452989333,893.644973544975,0.0,1.0
2017-02-09,2.8127,2.8858,2.7628,2.7628,1040,2.63756040684694,2.70610865790126,2.59076755147606,2.59076755147606,1109.0582010582,0.0,1.0
2017-02-10,2.8127,2.8127,2.8127,2.8127,50,2.63756040684694,2.63756040684694,2.63756040684694,2.63756040684694,53.3201058201057,0.0,1.0
2017-02-13,2.75,2.8,2.75,2.8,3255,2.57876457454726,2.62565120317539,2.57876457454726,2.62565120317539,3471.13888888889,0.0,1.0
2017-02-14,2.7,2.82,2.65,2.7,6860,2.53187794591913,2.64440585462664,2.48499131729099,2.53187794591913,7315.51851851851,0.0,1.0
2017-02-15,2.7,2.7,2.7,2.7,41,2.53187794591913,2.53187794591913,2.53187794591913,2.53187794591913,43.7224867724867,0.0,1.0
2017-02-16,2.7127,2.7127,2.7127,2.7127,300,2.54378714959067,2.54378714959067,2.54378714959067,2.54378714959067,319.920634920635,0.0,1.0
2017-02-17,2.8,2.8,2.8,2.8,320,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,341.248677248677,0.0,1.0
2017-02-21,2.7642,2.842,2.7,2.7,4414,2.59208037707765,2.66503597122302,2.53187794591913,2.53187794591913,4707.09894179894,0.0,1.0
2017-02-22,2.77,2.77,2.77,2.77,200,2.59751922599851,2.59751922599851,2.59751922599851,2.59751922599851,213.280423280423,0.0,1.0
2017-02-23,2.77,2.77,2.77,2.77,20,2.59751922599851,2.59751922599851,2.59751922599851,2.59751922599851,21.3280423280423,0.0,1.0
2017-02-24,2.77,2.77,2.77,2.77,0,2.59751922599851,2.59751922599851,2.59751922599851,2.59751922599851,0,0.0,1.0
2017-02-27,2.8,2.8,2.775,2.775,640,2.62565120317539,2.62565120317539,2.60220788886132,2.60220788886132,682.497354497355,0.0,1.0
2017-02-28,2.8,2.8,2.8,2.8,915,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,975.757936507937,0.0,1.0
2017-03-01,2.8,2.8,2.75,2.8,1105,2.62565120317539,2.62565120317539,2.57876457454726,2.62565120317539,1178.37433862434,0.0,1.0
2017-03-02,2.784,2.784,2.7,2.7,1149,2.61064748201439,2.61064748201439,2.53187794591913,2.53187794591913,1225.29603174603,0.0,1.0
2017-03-03,2.7,2.75,2.7,2.75,514,2.53187794591913,2.57876457454726,2.53187794591913,2.57876457454726,548.130687830687,0.0,1.0
2017-03-06,2.8,2.8,2.65,2.722,3687,2.62565120317539,2.62565120317539,2.48499131729099,2.5525080625155,3931.8246031746,0.0,1.0
2017-03-07,2.85,2.85,2.85,2.85,700,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,746.481481481482,0.0,1.0
2017-03-08,2.85,2.85,2.85,2.85,6,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,6.39841269841271,0.0,1.0
2017-03-09,2.65,2.75,2.65,2.75,2740,2.48499131729099,2.57876457454726,2.48499131729099,2.57876457454726,2921.9417989418,0.0,1.0
2017-03-10,2.645,2.65,2.55,2.6217,1601,2.48030265442818,2.48499131729099,2.39121806003473,2.45845348548747,1707.30978835979,0.0,1.0
2017-03-13,2.645,2.645,2.645,2.645,60,2.48030265442818,2.48030265442818,2.48030265442818,2.48030265442818,63.984126984127,0.0,1.0
2017-03-14,2.6,2.6,2.6,2.6,1426,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,1520.68941798942,0.0,1.0
2017-03-15,2.55,2.59,2.55,2.59,2877,2.39121806003473,2.42872736293724,2.39121806003473,2.42872736293724,3068.03888888889,0.0,1.0
2017-03-16,2.5836,2.5836,2.5,2.55,2753,2.42272587447284,2.42272587447284,2.3443314314066,2.39121806003473,2935.80502645502,0.0,1.0
2017-03-17,2.595,2.6,2.595,2.6,1771,2.43341602580005,2.43810468866286,2.43341602580005,2.43810468866286,1888.59814814815,0.0,1.0
2017-03-20,2.525,2.6,2.445,2.6,7497,2.36777474572066,2.43810468866286,2.29275613991565,2.43810468866286,7994.81666666668,0.0,1.0
2017-03-21,2.6,2.6,2.4555,2.4555,3596,2.43810468866286,2.43810468866286,2.30260233192756,2.30260233192756,3834.78201058201,0.0,1.0
2017-03-22,2.5,2.55,2.45,2.45,1620,2.3443314314066,2.39121806003473,2.29744480277847,2.29744480277847,1727.57142857143,0.0,1.0
2017-03-23,2.6,2.6,2.5,2.5,2260,2.43810468866286,2.43810468866286,2.3443314314066,2.3443314314066,2410.06878306879,0.0,1.0
2017-03-24,2.59,2.6,2.59,2.6,805,2.42872736293724,2.43810468866286,2.42872736293724,2.43810468866286,858.453703703702,0.0,1.0
2017-03-27,2.4,2.6,2.4,2.6,5850,2.25055817415033,2.43810468866286,2.25055817415033,2.43810468866286,6238.45238095239,0.0,1.0
2017-03-28,2.5,2.5,2.4,2.45,9228,2.3443314314066,2.3443314314066,2.25055817415033,2.29744480277847,9840.75873015872,0.0,1.0
2017-03-29,2.6,2.65,2.4674,2.5,12684,2.43810468866286,2.48499131729099,2.31376134954106,2.3443314314066,13526.2444444445,0.0,1.0
2017-03-30,2.6,2.6,2.6,2.6,15,2.43810468866286,2.43810468866286,2.43810468866286,2.43810468866286,15.9960317460318,0.0,1.0
2017-03-31,2.75,2.8,2.75,2.8,1184,2.57876457454726,2.62565120317539,2.57876457454726,2.62565120317539,1262.62010582011,0.0,1.0
2017-04-03,2.75,2.75,2.75,2.75,122,2.57876457454726,2.57876457454726,2.57876457454726,2.57876457454726,130.101058201058,0.0,1.0
2017-04-04,2.755,2.755,2.75,2.75,1001,2.58345323741007,2.58345323741007,2.57876457454726,2.57876457454726,1067.46851851852,0.0,1.0
2017-04-05,2.55,2.6,2.55,2.6,2204,2.39121806003473,2.43810468866286,2.39121806003473,2.43810468866286,2350.35026455027,0.0,1.0
2017-04-06,2.75,2.75,2.7336,2.7336,1218,2.57876457454726,2.57876457454726,2.56338576035723,2.56338576035723,1298.87777777778,0.0,1.0
2017-04-07,2.75,2.75,2.65,2.65,400,2.57876457454726,2.57876457454726,2.48499131729099,2.48499131729099,426.560846560846,0.0,1.0
2017-04-10,2.75,2.81,2.75,2.8,1970,2.57876457454726,2.63502852890102,2.57876457454726,2.62565120317539,2100.81216931217,0.0,1.0
2017-04-11,2.6,2.775,2.6,2.7642,2252,2.43810468866286,2.60220788886132,2.43810468866286,2.59208037707765,2401.53756613757,0.0,1.0
2017-04-12,2.61,2.61,2.61,2.61,3033,2.44748201438849,2.44748201438849,2.44748201438849,2.44748201438849,3234.39761904762,0.0,1.0
2017-04-13,2.61,2.61,2.61,2.61,30,2.44748201438849,2.44748201438849,2.44748201438849,2.44748201438849,31.9920634920635,0.0,1.0
2017-04-17,2.623,2.623,2.6,2.6,2101,2.4596725378318,2.4596725378318,2.43810468866286,2.43810468866286,2240.51084656085,0.0,1.0
2017-04-18,2.623,2.623,2.623,2.623,1,2.4596725378318,2.4596725378318,2.4596725378318,2.4596725378318,1.06640211640212,0.0,1.0
2017-04-19,2.7,2.7,2.6,2.6,3130,2.53187794591913,2.53187794591913,2.43810468866286,2.43810468866286,3337.83862433862,0.0,1.0
2017-04-20,2.695,2.695,2.61,2.61,2564,2.52718928305631,2.52718928305631,2.44748201438849,2.44748201438849,2734.25502645503,0.0,1.0
2017-04-21,2.7,2.7,2.69,2.69,2505,2.53187794591913,2.53187794591913,2.5225006201935,2.5225006201935,2671.3373015873,0.0,1.0
2017-04-24,2.8,2.8,2.7,2.7,2700,2.62565120317539,2.62565120317539,2.53187794591913,2.53187794591913,2879.28571428572,0.0,1.0
2017-04-25,2.8,2.84,2.75,2.84,2442,2.62565120317539,2.6631605060779,2.57876457454726,2.6631605060779,2604.15396825397,0.0,1.0
2017-04-26,3.1,3.1,2.855,2.89,22405,2.90697097494418,2.90697097494418,2.67722649466634,2.71004713470603,23892.7394179894,0.0,1.0
2017-04-27,3.0,3.1,2.85,3.1,11632,2.81319771768792,2.90697097494418,2.67253783180352,2.90697097494418,12404.3894179894,0.0,1.0
2017-04-28,3.05,3.05,2.95,3.0,514,2.86008434631605,2.86008434631605,2.76631108905979,2.81319771768792,548.130687830688,0.0,1.0
2017-05-01,2.9,3.0,2.81,2.95,3350,2.71942446043165,2.81319771768792,2.63502852890102,2.76631108905979,3572.4470899471,0.0,1.0
2017-05-02,2.9,2.9,2.9,2.9,51,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,54.386507936508,0.0,1.0
2017-05-03,3.05,3.05,2.987,3.0,2139,2.86008434631605,2.86008434631605,2.8010071942446,2.81319771768792,2281.03412698413,0.0,1.0
2017-05-04,2.9,2.975,2.9,2.975,1810,2.71942446043165,2.78975440337385,2.71942446043165,2.78975440337385,1930.18783068783,0.0,1.0
2017-05-05,2.95,2.95,2.85,2.85,574,2.76631108905979,2.76631108905979,2.67253783180352,2.67253783180352,612.114814814814,0.0,1.0
2017-05-08,2.85,2.9,2.85,2.9,672,2.67253783180352,2.71942446043165,2.67253783180352,2.71942446043165,716.622222222223,0.0,1.0
2017-05-09,2.85,2.85,2.85,2.85,0,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,0,0.0,1.0
2017-05-10,2.8643,2.8643,2.825,2.825,1503,2.68594740759117,2.68594740759117,2.64909451748946,2.64909451748946,1602.80238095238,0.0,1.0
2017-05-11,2.95,2.95,2.95,2.95,538,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,573.724338624338,0.0,1.0
2017-05-12,2.85,2.85,2.85,2.85,951,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,1014.14841269841,0.0,1.0
2017-05-15,2.8,2.85,2.8,2.85,825,2.62565120317539,2.67253783180352,2.62565120317539,2.67253783180352,879.781746031746,0.0,1.0
2017-05-16,2.65,2.8,2.65,2.8,4516,2.48499131729099,2.62565120317539,2.48499131729099,2.62565120317539,4815.87195767197,0.0,1.0
2017-05-17,2.7,2.7,2.6,2.6,3309,2.53187794591913,2.53187794591913,2.43810468866286,2.43810468866286,3528.7246031746,0.0,1.0
2017-05-18,2.7,2.7,2.65,2.65,660,2.53187794591913,2.53187794591913,2.48499131729099,2.48499131729099,703.825396825396,0.0,1.0
2017-05-19,2.7,2.73,2.7,2.73,720,2.53187794591913,2.56000992309601,2.53187794591913,2.56000992309601,767.809523809523,0.0,1.0
2017-05-22,2.8,2.8,2.8,2.8,123,2.62565120317539,2.62565120317539,2.62565120317539,2.62565120317539,131.16746031746,0.0,1.0
2017-05-23,2.65,2.7,2.65,2.65,4897,2.48499131729099,2.53187794591913,2.48499131729099,2.48499131729099,5222.17116402117,0.0,1.0
2017-05-24,2.65,2.7,2.6,2.7,5311,2.48499131729099,2.53187794591913,2.43810468866286,2.53187794591913,5663.66164021165,0.0,1.0
2017-05-25,2.6139,2.711,2.6,2.65,6367,2.45113917142148,2.54219300421732,2.43810468866286,2.48499131729099,6789.78227513229,0.0,1.0
2017-05-26,2.65,2.65,2.65,2.65,200,2.48499131729099,2.48499131729099,2.48499131729099,2.48499131729099,213.280423280424,0.0,1.0
2017-05-30,2.8643,2.95,2.85,2.85,12976,2.68594740759117,2.76631108905979,2.67253783180352,2.67253783180352,13837.6338624339,0.0,1.0
2017-05-31,2.95,2.95,2.94,2.94,710,2.76631108905979,2.76631108905979,2.75693376333416,2.75693376333416,757.145502645502,0.0,1.0
2017-06-01,3.0,3.05,2.8643,2.95,12243,2.81319771768792,2.86008434631605,2.68594740759117,2.76631108905979,13055.9611111111,0.0,1.0
2017-06-02,2.95,3.075,2.9,3.05,1780,2.76631108905979,2.88352766063012,2.71942446043165,2.86008434631605,1898.19576719577,0.0,1.0
2017-06-05,3.0,3.05,3.0,3.05,1114,2.81319771768792,2.86008434631605,2.81319771768792,2.86008434631605,1187.97195767196,0.0,1.0
2017-06-06,2.975,3.0,2.975,3.0,889,2.78975440337385,2.81319771768792,2.78975440337385,2.81319771768792,948.031481481482,0.0,1.0
2017-06-07,2.95,2.95,2.95,2.95,145,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,154.628306878307,0.0,1.0
2017-06-08,2.95,2.95,2.95,2.95,0,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,0,0.0,1.0
2017-06-09,3.05,3.05,3.05,3.05,180,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,191.952380952381,0.0,1.0
2017-06-12,2.95,3.1,2.95,3.05,11923,2.76631108905979,2.90697097494418,2.76631108905979,2.86008434631605,12714.7124338624,0.0,1.0
2017-06-13,2.955,2.955,2.95,2.95,600,2.7709997519226,2.7709997519226,2.76631108905979,2.76631108905979,639.84126984127,0.0,1.0
2017-06-14,3.05,3.05,2.95,2.95,355,2.86008434631605,2.86008434631605,2.76631108905979,2.76631108905979,378.572751322751,0.0,1.0
2017-06-15,2.95,3.05,2.95,3.05,3600,2.76631108905979,2.86008434631605,2.76631108905979,2.86008434631605,3839.04761904761,0.0,1.0
2017-06-16,2.85,3.05,2.85,3.05,2700,2.67253783180352,2.86008434631605,2.67253783180352,2.86008434631605,2879.28571428572,0.0,1.0
2017-06-19,2.85,3.05,2.85,2.95,36666,2.67253783180352,2.86008434631605,2.67253783180352,2.76631108905979,39100.7,0.0,1.0
2017-06-20,2.9,2.91,2.9,2.9,720,2.71942446043165,2.72880178615728,2.71942446043165,2.71942446043165,767.809523809525,0.0,1.0
2017-06-21,3.05,3.09,2.975,3.0,29911,2.86008434631605,2.89759364921856,2.78975440337385,2.81319771768792,31897.1537037037,0.0,1.0
2017-06-22,3.0,3.05,2.95,3.05,9648,2.81319771768792,2.86008434631605,2.76631108905979,2.86008434631605,10288.6476190476,0.0,1.0
2017-06-23,3.0,3.0,2.95,2.95,1807,2.81319771768792,2.81319771768792,2.76631108905979,2.76631108905979,1926.98862433862,0.0,1.0
2017-06-26,2.9842,2.9842,2.9842,2.9842,1008,2.79838154304143,2.79838154304143,2.79838154304143,2.79838154304143,1074.93333333333,0.0,1.0
2017-06-27,3.0636,3.1,2.9,3.0,71582,2.8728375093029,2.90697097494418,2.71942446043165,2.81319771768792,76335.1962962964,0.0,1.0
2017-06-28,3.03,3.03,3.03,3.03,1000,2.8413296948648,2.8413296948648,2.8413296948648,2.8413296948648,1066.40211640212,0.0,1.0
2017-06-29,3.03,3.03,3.03,3.03,0,2.8413296948648,2.8413296948648,2.8413296948648,2.8413296948648,0,0.0,1.0
2017-06-30,3.0,3.09,3.0,3.0,1523,2.81319771768792,2.89759364921856,2.81319771768792,2.81319771768792,1624.13042328042,0.0,1.0
2017-07-03,3.05,3.1,2.95,2.95,9636,2.86008434631605,2.90697097494418,2.76631108905979,2.76631108905979,10275.8507936508,0.0,1.0
2017-07-05,3.025,3.055,3.025,3.055,13775,2.83664103200198,2.86477300917886,2.83664103200198,2.86477300917886,14689.6891534392,0.0,1.0
2017-07-06,3.05,3.05,3.01,3.01,763,2.86008434631605,2.86008434631605,2.82257504341354,2.82257504341354,813.664814814815,0.0,1.0
2017-07-07,3.0195,3.0195,3.018,3.018,1849,2.83148350285289,2.83148350285289,2.83007690399405,2.83007690399405,1971.77751322751,0.0,1.0
2017-07-10,3.05,3.05,3.0,3.05,3309,2.86008434631605,2.86008434631605,2.81319771768792,2.86008434631605,3528.7246031746,0.0,1.0
2017-07-11,3.0,3.05,3.0,3.05,4013,2.81319771768792,2.86008434631605,2.81319771768792,2.86008434631605,4279.47169312169,0.0,1.0
2017-07-12,3.025,3.025,2.95,3.0,2420,2.83664103200198,2.83664103200198,2.76631108905979,2.81319771768792,2580.69312169313,0.0,1.0
2017-07-13,3.045,3.045,2.95,3.0,1720,2.85539568345324,2.85539568345324,2.76631108905979,2.81319771768792,1834.21164021164,0.0,1.0
2017-07-14,3.0,3.05,3.0,3.05,684,2.81319771768792,2.86008434631605,2.81319771768792,2.86008434631605,729.419047619047,0.0,1.0
2017-07-17,2.9802,2.9802,2.9,2.95,4903,2.79463061275118,2.79463061275118,2.71942446043165,2.76631108905979,5228.56957671957,0.0,1.0
2017-07-18,2.9802,2.9802,2.9802,2.9802,0,2.79463061275118,2.79463061275118,2.79463061275118,2.79463061275118,0,0.0,1.0
2017-07-19,3.05,3.05,2.9811,2.9811,3045,2.86008434631605,2.86008434631605,2.79547457206648,2.79547457206648,3247.19444444444,0.0,1.0
2017-07-20,3.05,3.05,3.05,3.05,0,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,0,0.0,1.0
2017-07-21,3.05,3.05,3.05,3.05,431,2.86008434631605,2.86008434631605,2.86008434631605,2.86008434631605,459.619312169312,0.0,1.0
2017-07-24,3.037,3.05,3.037,3.05,3196,2.84789382287274,2.86008434631605,2.84789382287274,2.86008434631605,3408.22116402116,0.0,1.0
2017-07-25,3.0,3.0,2.95,3.0,1250,2.81319771768792,2.81319771768792,2.76631108905979,2.81319771768792,1333.00264550265,0.0,1.0
2017-07-26,3.0,3.0,3.0,3.0,472,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,503.341798941799,0.0,1.0
2017-07-27,3.0,3.0,3.0,3.0,9,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,9.59761904761904,0.0,1.0
2017-07-28,3.0,3.0,2.9129,3.0,2012,2.81319771768792,2.81319771768792,2.73152121061771,2.81319771768792,2145.60105820106,0.0,1.0
2017-07-31,3.0,3.0,3.0,3.0,163,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,173.823544973545,0.0,1.0
2017-08-01,3.0,3.0,2.9871,3.0,5936,2.81319771768792,2.81319771768792,2.80110096750186,2.81319771768792,6330.16296296296,0.0,1.0
2017-08-02,3.0,3.0,3.0,3.0,77,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,82.1129629629629,0.0,1.0
2017-08-03,3.0,3.0,3.0,3.0,3114,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,3320.77619047619,0.0,1.0
2017-08-04,3.05,3.05,2.9187,2.9187,4055,2.86008434631605,2.86008434631605,2.73696005953858,2.73696005953858,4324.26058201058,0.0,1.0
2017-08-07,3.05,3.095,3.0264,3.05,3165,2.86008434631605,2.90228231208137,2.83795385760357,2.86008434631605,3375.1626984127,0.0,1.0
2017-08-08,3.05,3.05,3.0,3.0156,3300,2.86008434631605,2.86008434631605,2.81319771768792,2.8278263458199,3519.12698412698,0.0,1.0
2017-08-09,3.0,3.04,3.0,3.04,2933,2.81319771768792,2.85070702059042,2.81319771768792,2.85070702059042,3127.75740740741,0.0,1.0
2017-08-10,3.0,3.0,3.0,3.0,1107,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,1180.50714285714,0.0,1.0
2017-08-11,2.9,2.9,2.86,2.9,503,2.71942446043165,2.71942446043165,2.68191515752915,2.71942446043165,536.400264550265,0.0,1.0
2017-08-14,2.9,2.9,2.9,2.9,9,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,9.59761904761906,0.0,1.0
2017-08-15,2.934,3.05,2.934,3.05,1715,2.75130736789878,2.86008434631605,2.75130736789878,2.86008434631605,1828.87962962963,0.0,1.0
2017-08-16,2.95,3.0,2.95,3.0,2392,2.76631108905979,2.81319771768792,2.76631108905979,2.81319771768792,2550.83386243386,0.0,1.0
2017-08-17,2.9,2.9,2.9,2.9,390,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,415.896825396826,0.0,1.0
2017-08-18,2.95,2.95,2.95,2.95,2427,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,2588.15793650793,0.0,1.0
2017-08-21,2.8,2.95,2.8,2.95,7947,2.62565120317539,2.76631108905979,2.62565120317539,2.76631108905979,8474.69761904762,0.0,1.0
2017-08-22,2.99,2.99,2.99,2.99,1052,2.80382039196229,2.80382039196229,2.80382039196229,2.80382039196229,1121.85502645503,0.0,1.0
2017-08-23,2.99,3.0,2.99,3.0,244,2.80382039196229,2.81319771768792,2.80382039196229,2.81319771768792,260.202116402117,0.0,1.0
2017-08-24,2.99,2.99,2.99,2.99,39,2.80382039196229,2.80382039196229,2.80382039196229,2.80382039196229,41.5896825396826,0.0,1.0
2017-08-25,2.8,2.825,2.8,2.8,701,2.62565120317539,2.64909451748946,2.62565120317539,2.62565120317539,747.547883597884,0.0,1.0
2017-08-28,3.0,3.0,2.955,2.955,10829,2.81319771768792,2.81319771768792,2.7709997519226,2.7709997519226,11548.0685185185,0.0,1.0
2017-08-29,3.0,3.0,3.0,3.0,2185,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,2330.08862433862,0.0,1.0
2017-08-30,2.95,2.95,2.8,2.95,5057,2.76631108905979,2.76631108905979,2.62565120317539,2.76631108905979,5392.7955026455,0.0,1.0
2017-08-31,3.0,3.0,3.0,3.0,318,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,339.115873015873,0.0,1.0
2017-09-01,2.95,2.95,2.85,2.85,2078,2.76631108905979,2.76631108905979,2.67253783180352,2.67253783180352,2215.9835978836,0.0,1.0
2017-09-05,2.95,2.95,2.9,2.9,3670,2.76631108905979,2.76631108905979,2.71942446043165,2.71942446043165,3913.69576719576,0.0,1.0
2017-09-06,3.0,3.0,3.0,3.0,2033,2.81319771768792,2.81319771768792,2.81319771768792,2.81319771768792,2167.9955026455,0.0,1.0
2017-09-07,2.95,3.0,2.9,3.0,1210,2.76631108905979,2.81319771768792,2.71942446043165,2.81319771768792,1290.34656084656,0.0,1.0
2017-09-08,2.85,2.85,2.8,2.85,3000,2.67253783180352,2.67253783180352,2.62565120317539,2.67253783180352,3199.20634920635,0.0,1.0
2017-09-11,2.85,2.85,2.85,2.85,66,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,70.3825396825398,0.0,1.0
2017-09-12,2.995,2.995,2.995,2.995,343,2.80850905482511,2.80850905482511,2.80850905482511,2.80850905482511,365.775925925925,0.0,1.0
2017-09-13,2.945,2.95,2.9,2.95,1401,2.76162242619697,2.76631108905979,2.71942446043165,2.76631108905979,1494.02936507937,0.0,1.0
2017-09-14,2.95,2.95,2.95,2.95,89,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,94.9097883597883,0.0,1.0
2017-09-15,2.95,2.95,2.95,2.95,13,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,13.8632275132275,0.0,1.0
2017-09-18,2.95,2.95,2.95,2.95,1051,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,1120.78862433862,0.0,1.0
2017-09-19,2.9843,2.9843,2.95,2.95,824,2.79847531629869,2.79847531629869,2.76631108905979,2.76631108905979,878.715343915342,0.0,1.0
2017-09-20,2.85,2.94,2.85,2.94,715,2.67253783180352,2.75693376333416,2.67253783180352,2.75693376333416,762.477513227514,0.0,1.0
2017-09-21,2.85,2.85,2.85,2.85,10,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,10.6640211640212,0.0,1.0
2017-09-22,2.95,2.95,2.9,2.9,1377,2.76631108905979,2.76631108905979,2.71942446043165,2.71942446043165,1468.43571428571,0.0,1.0
2017-09-25,2.95,2.95,2.95,2.95,2013,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,2146.66746031746,0.0,1.0
2017-09-26,2.905,2.905,2.85,2.85,601,2.72411312329447,2.72411312329447,2.67253783180352,2.67253783180352,640.907671957671,0.0,1.0
2017-09-27,2.95,2.95,2.95,2.95,330,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,351.912698412698,0.0,1.0
2017-09-28,2.95,2.95,2.95,2.95,8,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,8.53121693121692,0.0,1.0
2017-09-29,3.0,3.0,2.95,2.95,4609,2.81319771768792,2.81319771768792,2.76631108905979,2.76631108905979,4915.04735449735,0.0,1.0
2017-10-02,2.9,2.9,2.9,2.9,1881,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,2005.90238095238,0.0,1.0
2017-10-03,2.94,2.95,2.94,2.94,2566,2.75693376333416,2.76631108905979,2.75693376333416,2.75693376333416,2736.38783068783,0.0,1.0
2017-10-04,2.95,2.95,2.85,2.85,1698,2.76631108905979,2.76631108905979,2.67253783180352,2.67253783180352,1810.75079365079,0.0,1.0
2017-10-05,2.95,2.95,2.9,2.95,4909,2.76631108905979,2.76631108905979,2.71942446043165,2.76631108905979,5234.96798941798,0.0,1.0
2017-10-06,2.95,2.95,2.95,2.95,3,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,3.19920634920635,0.0,1.0
2017-10-09,2.95,2.95,2.95,2.95,616,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,656.903703703703,0.0,1.0
2017-10-10,2.955,2.9688,2.945,2.95,10609,2.7709997519226,2.78394046142396,2.76162242619697,2.76631108905979,11313.4600529101,0.0,1.0
2017-10-11,2.95,2.95,2.9,2.9,3927,2.76631108905979,2.76631108905979,2.71942446043165,2.71942446043165,4187.76111111111,0.0,1.0
2017-10-12,2.91,2.91,2.91,2.91,504,2.72880178615728,2.72880178615728,2.72880178615728,2.72880178615728,537.466666666667,0.0,1.0
2017-10-13,2.9573,2.9573,2.95,2.95,2061,2.77315653683949,2.77315653683949,2.76631108905979,2.76631108905979,2197.85476190477,0.0,1.0
2017-10-16,2.9,2.9,2.875,2.9,12684,2.71942446043165,2.71942446043165,2.69598114611759,2.71942446043165,13526.2444444445,0.0,1.0
2017-10-17,2.85,2.85,2.85,2.85,384,2.67253783180352,2.67253783180352,2.67253783180352,2.67253783180352,409.498412698413,0.0,1.0
2017-10-18,3.0,3.05,2.9,2.9,29583,2.81319771768792,2.86008434631605,2.71942446043165,2.71942446043165,31547.3738095238,0.0,1.0
2017-10-19,2.95,3.0,2.95,3.0,8894,2.76631108905979,2.81319771768792,2.76631108905979,2.81319771768792,9484.58042328041,0.0,1.0
2017-10-20,2.9659,3.05,2.9659,3.05,668,2.78122103696353,2.86008434631605,2.78122103696353,2.86008434631605,712.356613756614,0.0,1.0
2017-10-23,2.9659,2.9659,2.9659,2.9659,98,2.78122103696353,2.78122103696353,2.78122103696353,2.78122103696353,104.507407407407,0.0,1.0
2017-10-24,2.95,2.95,2.95,2.95,2156,2.76631108905979,2.76631108905979,2.76631108905979,2.76631108905979,2299.16296296296,0.0,1.0
2017-10-25,2.95,2.95,2.9,2.9,837,2.76631108905979,2.76631108905979,2.71942446043165,2.71942446043165,892.57857142857,0.0,1.0
2017-10-26,2.9,3.0,2.9,3.0,2957,2.71942446043165,2.81319771768792,2.71942446043165,2.81319771768792,3153.35105820106,0.0,1.0
2017-10-27,3.0,3.0,2.98,3.0,1747,2.81319771768792,2.81319771768792,2.79444306623667,2.81319771768792,1863.0044973545,0.0,1.0
2017-10-30,2.8,2.9,2.8,2.9,7483,2.71942446043165,2.81654676258993,2.71942446043165,2.81654676258993,7704.71851851853,0.1,1.0
2017-10-31,3.0,3.0,2.95,2.9665,5452,2.9136690647482,2.9136690647482,2.86510791366906,2.88113309352518,5613.54074074074,0.0,1.0
2017-11-01,2.855,2.855,2.855,2.855,1652,2.7728417266187,2.7728417266187,2.7728417266187,2.7728417266187,1700.94814814815,0.0,1.0
2017-11-02,2.97,2.97,2.95,2.95,1266,2.88453237410072,2.88453237410072,2.86510791366906,2.86510791366906,1303.51111111111,0.0,1.0
2017-11-03,2.9,2.9,2.9,2.9,407,2.81654676258993,2.81654676258993,2.81654676258993,2.81654676258993,419.059259259259,0.0,1.0
2017-11-06,2.9,2.9,2.895,2.9,1276,2.81654676258993,2.81654676258993,2.81169064748201,2.81654676258993,1313.80740740741,0.0,1.0
2017-11-07,2.9,2.9,2.9,2.9,771,2.81654676258993,2.81654676258993,2.81654676258993,2.81654676258993,793.844444444444,0.0,1.0
2017-11-08,2.9,2.9,2.9,2.9,302,2.81654676258993,2.81654676258993,2.81654676258993,2.81654676258993,310.948148148148,0.0,1.0
2017-11-09,2.8743,2.95,2.8743,2.9,1742,2.79158633093525,2.86510791366906,2.79158633093525,2.81654676258993,1793.61481481482,0.0,1.0
2017-11-10,2.95,2.95,2.85,2.85,4268,2.86510791366906,2.86510791366906,2.76798561151079,2.76798561151079,4394.45925925927,0.0,1.0
2017-11-13,2.95,2.95,2.855,2.95,2380,2.86510791366906,2.86510791366906,2.7728417266187,2.86510791366906,2450.51851851852,0.0,1.0
2017-11-14,2.95,2.95,2.85,2.85,18881,2.86510791366906,2.86510791366906,2.76798561151079,2.76798561151079,19440.4370370371,0.0,1.0
2017-11-15,2.9,2.9,2.85,2.9,1760,2.81654676258993,2.81654676258993,2.76798561151079,2.81654676258993,1812.14814814815,0.0,1.0
2017-11-16,2.9,2.9,2.9,2.9,144,2.81654676258993,2.81654676258993,2.81654676258993,2.81654676258993,148.266666666667,0.0,1.0
2017-11-17,2.85,2.95,2.85,2.9,15267,2.76798561151079,2.86510791366906,2.76798561151079,2.81654676258993,15719.3555555556,0.0,1.0
2017-11-20,2.85,2.95,2.85,2.95,2869,2.76798561151079,2.86510791366906,2.76798561151079,2.86510791366906,2954.00740740741,0.0,1.0
2017-11-21,2.9,2.9401,2.855,2.855,2441,2.81654676258993,2.8554928057554,2.7728417266187,2.7728417266187,2513.32592592592,0.0,1.0
2017-11-22,2.94,2.94,2.9,2.9,2237,2.85539568345324,2.85539568345324,2.81654676258993,2.81654676258993,2303.28148148148,0.0,1.0
2017-11-24,2.95,2.95,2.85,2.855,708,2.86510791366906,2.86510791366906,2.76798561151079,2.7728417266187,728.977777777779,0.0,1.0
2017-11-27,2.95,2.95,2.925,2.95,2268,2.86510791366906,2.86510791366906,2.8408273381295,2.86510791366906,2335.2,0.0,1.0
2017-11-28,2.81,2.95,2.81,2.95,1601,2.72913669064748,2.86510791366906,2.72913669064748,2.86510791366906,1648.43703703704,0.0,1.0
2017-11-29,2.9,2.94,2.9,2.9,777,2.81654676258993,2.85539568345324,2.81654676258993,2.81654676258993,800.022222222222,0.0,1.0
2017-11-30,2.95,2.95,2.8,2.95,12948,2.86510791366906,2.86510791366906,2.71942446043165,2.86510791366906,13331.6444444445,0.0,1.0
2017-12-01,2.9257,3.0,2.85,2.95,21256,2.8415071942446,2.9136690647482,2.76798561151079,2.86510791366906,21885.8074074074,0.0,1.0
2017-12-04,2.94,2.95,2.9,2.9,940,2.85539568345324,2.86510791366906,2.81654676258993,2.81654676258993,967.851851851851,0.0,1.0
2017-12-05,2.9,2.945,2.9,2.945,3134,2.81654676258993,2.86025179856115,2.81654676258993,2.86025179856115,3226.85925925926,0.0,1.0
2017-12-06,2.9,2.9,2.9,2.9,1,2.81654676258993,2.81654676258993,2.81654676258993,2.81654676258993,1.02962962962963,0.0,1.0
2017-12-07,2.9,2.95,2.9,2.95,499,2.81654676258993,2.86510791366906,2.81654676258993,2.86510791366906,513.785185185185,0.0,1.0
2017-12-08,2.9,2.9,2.9,2.9,550,2.81654676258993,2.81654676258993,2.81654676258993,2.81654676258993,566.296296296296,0.0,1.0
2017-12-11,2.95,2.95,2.9,2.9,1052,2.86510791366906,2.86510791366906,2.81654676258993,2.81654676258993,1083.17037037037,0.0,1.0
2017-12-12,2.95,2.95,2.92,2.92,1338,2.86510791366906,2.86510791366906,2.83597122302158,2.83597122302158,1377.64444444445,0.0,1.0
2017-12-13,2.95,2.95,2.95,2.95,2000,2.86510791366906,2.86510791366906,2.86510791366906,2.86510791366906,2059.25925925926,0.0,1.0
2017-12-14,2.95,2.95,2.95,2.95,102,2.86510791366906,2.86510791366906,2.86510791366906,2.86510791366906,105.022222222222,0.0,1.0
2017-12-15,2.93,2.95,2.93,2.95,2621,2.84568345323741,2.86510791366906,2.84568345323741,2.86510791366906,2698.65925925926,0.0,1.0
2017-12-18,2.9,2.95,2.85,2.85,11300,2.81654676258993,2.86510791366906,2.76798561151079,2.76798561151079,11634.8148148148,0.0,1.0
2017-12-19,2.9,2.9,2.85,2.9,2456,2.81654676258993,2.81654676258993,2.76798561151079,2.81654676258993,2528.77037037037,0.0,1.0
2017-12-20,2.8,2.85,2.8,2.85,14076,2.71942446043165,2.76798561151079,2.71942446043165,2.76798561151079,14493.0666666667,0.0,1.0
2017-12-21,2.85,2.85,2.75,2.75,1708,2.76798561151079,2.76798561151079,2.67086330935252,2.67086330935252,1758.60740740741,0.0,1.0
2017-12-22,2.8,2.85,2.8,2.85,320,2.71942446043165,2.76798561151079,2.71942446043165,2.76798561151079,329.481481481482,0.0,1.0
2017-12-26,2.75,2.75,2.65,2.7,4601,2.67086330935252,2.67086330935252,2.57374100719424,2.62230215827338,4737.32592592592,0.0,1.0
2017-12-27,2.67,2.7,2.67,2.7,1617,2.5931654676259,2.62230215827338,2.5931654676259,2.62230215827338,1664.91111111111,0.0,1.0
2017-12-28,2.74,2.75,2.73,2.75,3262,2.66115107913669,2.67086330935252,2.65143884892086,2.67086330935252,3358.65185185185,0.0,1.0
2017-12-29,2.75,2.75,2.7,2.72,5499,2.67086330935252,2.67086330935252,2.62230215827338,2.64172661870504,5661.93333333333,0.0,1.0
2018-01-02,2.85,2.85,2.7,2.8,42965,2.76798561151079,2.76798561151079,2.62230215827338,2.71942446043165,44238.0370370371,0.0,1.0
2018-01-03,2.75,2.75,2.75,2.75,165,2.67086330935252,2.67086330935252,2.67086330935252,2.67086330935252,169.888888888889,0.0,1.0
2018-01-04,2.81,2.81,2.7,2.7,4040,2.72913669064748,2.72913669064748,2.62230215827338,2.62230215827338,4159.70370370371,0.0,1.0
2018-01-05,2.8,2.83,2.75,2.8,8032,2.71942446043165,2.74856115107914,2.67086330935252,2.71942446043165,8269.9851851852,0.0,1.0
2018-01-08,2.78,2.8,2.78,2.8,1167,2.7,2.71942446043165,2.7,2.71942446043165,1201.57777777778,0.0,1.0
2018-01-09,2.78,2.85,2.78,2.8,4366,2.7,2.76798561151079,2.7,2.71942446043165,4495.36296296296,0.0,1.0
2018-01-10,2.79,2.79,2.79,2.79,1018,2.70971223021583,2.70971223021583,2.70971223021583,2.70971223021583,1048.16296296296,0.0,1.0
2018-01-11,2.7,2.84,2.7,2.8,8648,2.62230215827338,2.75827338129496,2.62230215827338,2.71942446043165,8904.23703703704,0.0,1.0
2018-01-12,2.7,2.8,2.7,2.8,3216,2.62230215827338,2.71942446043165,2.62230215827338,2.71942446043165,3311.28888888889,0.0,1.0
2018-01-16,2.77,2.8,2.75,2.8,1139,2.69028776978417,2.71942446043165,2.67086330935252,2.71942446043165,1172.74814814815,0.0,1.0
2018-01-17,2.55,2.85,2.55,2.8,34104,2.47661870503597,2.76798561151079,2.47661870503597,2.71942446043165,35114.4888888889,0.0,1.0
2018-01-18,2.6,2.6,2.6,2.6,272,2.52517985611511,2.52517985611511,2.52517985611511,2.52517985611511,280.059259259259,0.0,1.0
2018-01-19,2.55,2.65,2.55,2.65,919,2.47661870503597,2.57374100719424,2.47661870503597,2.57374100719424,946.22962962963,0.0,1.0
2018-01-22,2.57,2.65,2.55,2.55,7689,2.49604316546763,2.57374100719424,2.47661870503597,2.47661870503597,7916.82222222221,0.0,1.0
2018-01-23,2.65,2.65,2.65,2.65,1029,2.57374100719424,2.57374100719424,2.57374100719424,2.57374100719424,1059.48888888889,0.0,1.0
2018-01-24,2.65,2.7,2.65,2.7,10335,2.57374100719424,2.62230215827338,2.57374100719424,2.62230215827338,10641.2222222222,0.0,1.0
2018-01-25,2.66,2.66,2.66,2.66,101,2.58345323741007,2.58345323741007,2.58345323741007,2.58345323741007,103.992592592593,0.0,1.0
2018-01-26,2.8,2.85,2.8,2.85,2013,2.71942446043165,2.76798561151079,2.71942446043165,2.76798561151079,2072.64444444445,0.0,1.0
2018-01-29,2.55,2.75,2.55,2.75,18441,2.47661870503597,2.67086330935252,2.47661870503597,2.67086330935252,18987.4,0.0,1.0
2018-01-30,2.55,2.65,2.55,2.65,413,2.47661870503597,2.57374100719424,2.47661870503597,2.57374100719424,425.237037037037,0.0,1.0
2018-01-31,2.65,2.65,2.55,2.61,9445,2.57374100719424,2.57374100719424,2.47661870503597,2.53489208633093,9724.85185185187,0.0,1.0
2018-02-01,2.8,2.85,2.67,2.85,15798,2.71942446043165,2.76798561151079,2.5931654676259,2.76798561151079,16266.0888888889,0.0,1.0
2018-02-02,2.77,2.85,2.76,2.85,6844,2.69028776978417,2.76798561151079,2.68057553956834,2.76798561151079,7046.78518518519,0.0,1.0
2018-02-05,2.8,2.8,2.8,2.8,303,2.71942446043165,2.71942446043165,2.71942446043165,2.71942446043165,311.977777777778,0.0,1.0
2018-02-06,2.7,2.85,2.7,2.8,14704,2.62230215827338,2.76798561151079,2.62230215827338,2.71942446043165,15139.6740740741,0.0,1.0
2018-02-07,2.66,2.7,2.65,2.7,1915,2.58345323741007,2.62230215827338,2.57374100719424,2.62230215827338,1971.74074074074,0.0,1.0
2018-02-08,2.65,2.65,2.36,2.55,13892,2.57374100719424,2.57374100719424,2.29208633093525,2.47661870503597,14303.6148148148,0.0,1.0
2018-02-09,2.64,2.64,2.5,2.5,950,2.56402877697842,2.56402877697842,2.42805755395683,2.42805755395683,978.148148148147,0.0,1.0
2018-02-12,2.56,2.59,2.56,2.59,1449,2.4863309352518,2.51546762589928,2.4863309352518,2.51546762589928,1491.93333333333,0.0,1.0
2018-02-13,2.56,2.56,2.56,2.56,31,2.4863309352518,2.4863309352518,2.4863309352518,2.4863309352518,31.9185185185185,0.0,1.0
2018-02-14,2.37,2.61,2.35,2.6,11819,2.30179856115108,2.53489208633093,2.28237410071942,2.52517985611511,12169.1925925926,0.0,1.0
2018-02-15,2.57,2.57,2.35,2.4,2995,2.49604316546763,2.49604316546763,2.28237410071942,2.33093525179856,3083.74074074074,0.0,1.0
2018-02-16,2.62,2.62,2.62,2.62,1199,2.54460431654676,2.54460431654676,2.54460431654676,2.54460431654676,1234.52592592593,0.0,1.0
2018-02-20,2.51,2.7,2.5,2.7,18433,2.43776978417266,2.62230215827338,2.42805755395683,2.62230215827338,18979.162962963,0.0,1.0
2018-02-21,2.55,2.55,2.55,2.55,2784,2.47661870503597,2.47661870503597,2.47661870503597,2.47661870503597,2866.48888888889,0.0,1.0
2018-02-22,2.475,2.55,2.475,2.55,718,2.40377697841727,2.47661870503597,2.40377697841727,2.47661870503597,739.274074074073,0.0,1.0
2018-02-23,2.4,2.83,2.4,2.5,49254,2.33093525179856,2.74856115107914,2.33093525179856,2.42805755395683,50713.3777777778,0.0,1.0
2018-02-26,2.45,2.55,2.45,2.5,1361,2.3794964028777,2.47661870503597,2.3794964028777,2.42805755395683,1401.32592592592,0.0,1.0
2018-02-27,2.4,2.45,2.4,2.45,507,2.33093525179856,2.3794964028777,2.33093525179856,2.3794964028777,522.022222222222,0.0,1.0
2018-02-28,2.5,2.5,2.45,2.45,2594,2.42805755395683,2.42805755395683,2.3794964028777,2.3794964028777,2670.85925925926,0.0,1.0
2018-03-01,2.85,2.93,2.55,2.55,63324,2.76798561151079,2.84568345323741,2.47661870503597,2.47661870503597,65200.2666666667,0.0,1.0
2018-03-02,2.8,2.9,2.75,2.85,12722,2.71942446043165,2.81654676258993,2.67086330935252,2.76798561151079,13098.9481481482,0.0,1.0
2018-03-05,2.77,2.9,2.77,2.8,2993,2.69028776978417,2.81654676258993,2.69028776978417,2.71942446043165,3081.68148148148,0.0,1.0
2018-03-06,2.7,2.7,2.7,2.7,220,2.62230215827338,2.62230215827338,2.62230215827338,2.62230215827338,226.518518518519,0.0,1.0
2018-03-07,2.76,2.76,2.76,2.76,219,2.68057553956834,2.68057553956834,2.68057553956834,2.68057553956834,225.488888888889,0.0,1.0
2018-03-08,2.65,2.85,2.65,2.75,5085,2.57374100719424,2.76798561151079,2.57374100719424,2.67086330935252,5235.66666666668,0.0,1.0
2018-03-09,2.66,2.73,2.66,2.73,1016,2.58345323741007,2.65143884892086,2.58345323741007,2.65143884892086,1046.1037037037,0.0,1.0
2018-03-12,2.55,2.58,2.55,2.55,4891,2.47661870503597,2.50575539568345,2.47661870503597,2.47661870503597,5035.91851851852,0.0,1.0
2018-03-13,2.55,2.55,2.55,2.55,15,2.47661870503597,2.47661870503597,2.47661870503597,2.47661870503597,15.4444444444445,0.0,1.0
2018-03-14,2.55,2.55,2.55,2.55,0,2.47661870503597,2.47661870503597,2.47661870503597,2.47661870503597,0,0.0,1.0
2018-03-15,2.5,2.55,2.5,2.55,5304,2.42805755395683,2.47661870503597,2.42805755395683,2.47661870503597,5461.15555555557,0.0,1.0
2018-03-16,2.65,2.74,2.5,2.55,16041,2.57374100719424,2.66115107913669,2.42805755395683,2.47661870503597,16516.2888888889,0.0,1.0
2018-03-19,2.57,2.64,2.57,2.64,1130,2.49604316546763,2.56402877697842,2.49604316546763,2.56402877697842,1163.48148148148,0.0,1.0
2018-03-20,2.6,2.68,2.5,2.5,4190,2.52517985611511,2.60287769784173,2.42805755395683,2.42805755395683,4314.14814814814,0.0,1.0
2018-03-21,2.6,2.6,2.6,2.6,3,2.52517985611511,2.52517985611511,2.52517985611511,2.52517985611511,3.08888888888889,0.0,1.0
2018-03-22,2.7,2.7,2.63,2.63,3986,2.62230215827338,2.62230215827338,2.55431654676259,2.55431654676259,4104.10370370371,0.0,1.0
2018-03-23,2.57,2.7,2.5,2.7,5631,2.49604316546763,2.62230215827338,2.42805755395683,2.62230215827338,5797.84444444443,0.0,1.0
2018-03-26,2.7,2.7,2.6,2.6,2876,2.62230215827338,2.62230215827338,2.52517985611511,2.52517985611511,2961.21481481482,0.0,1.0
2018-03-27,2.65,2.65,2.65,2.65,300,2.57374100719424,2.57374100719424,2.57374100719424,2.57374100719424,308.888888888889,0.0,1.0
2018-03-28,2.65,2.65,2.65,2.65,19,2.57374100719424,2.57374100719424,2.57374100719424,2.57374100719424,19.562962962963,0.0,1.0
2018-03-29,2.62,2.65,2.62,2.65,577,2.54460431654676,2.57374100719424,2.54460431654676,2.57374100719424,594.096296296297,0.0,1.0
2018-04-02,2.5,2.7,2.5,2.55,6353,2.42805755395683,2.62230215827338,2.42805755395683,2.47661870503597,6541.23703703705,0.0,1.0
2018-04-03,2.53,2.65,2.53,2.6,8805,2.45719424460432,2.57374100719424,2.45719424460432,2.52517985611511,9065.88888888888,0.0,1.0
2018-04-04,2.46,2.6,2.35,2.6,14583,2.38920863309353,2.52517985611511,2.28237410071942,2.52517985611511,15015.0888888889,0.0,1.0
2018-04-05,2.42,2.55,2.42,2.55,5207,2.35035971223022,2.47661870503597,2.35035971223022,2.47661870503597,5361.28148148147,0.0,1.0
2018-04-06,2.5,2.56,2.5,2.5,12924,2.42805755395683,2.4863309352518,2.42805755395683,2.42805755395683,13306.9333333334,0.0,1.0
2018-04-09,2.55,2.55,2.55,2.55,379,2.47661870503597,2.47661870503597,2.47661870503597,2.47661870503597,390.22962962963,0.0,1.0
2018-04-10,2.45,2.57,2.38,2.55,21369,2.3794964028777,2.49604316546763,2.31151079136691,2.47661870503597,22002.1555555555,0.0,1.0
2018-04-11,2.45,2.45,2.45,2.45,574,2.3794964028777,2.3794964028777,2.3794964028777,2.3794964028777,591.007407407407,0.0,1.0
2018-04-12,2.5,2.5,2.45,2.45,1925,2.42805755395683,2.42805755395683,2.3794964028777,2.3794964028777,1982.03703703704,0.0,1.0
2018-04-13,2.53,2.53,2.3,2.5,30330,2.45719424460432,2.45719424460432,2.23381294964029,2.42805755395683,31228.6666666666,0.0,1.0
2018-04-16,2.55,2.55,2.47,2.55,2365,2.47661870503597,2.47661870503597,2.39892086330935,2.47661870503597,2435.07407407408,0.0,1.0
2018-04-17,2.55,2.55,2.55,2.55,620,2.47661870503597,2.47661870503597,2.47661870503597,2.47661870503597,638.370370370371,0.0,1.0
2018-04-18,2.48,2.55,2.48,2.55,1031,2.40863309352518,2.47661870503597,2.40863309352518,2.47661870503597,1061.54814814815,0.0,1.0
2018-04-19,2.46,2.46,2.45,2.45,2866,2.38920863309353,2.38920863309353,2.3794964028777,2.3794964028777,2950.91851851851,0.0,1.0
2018-04-20,2.45,2.45,2.45,2.45,139,2.3794964028777,2.3794964028777,2.3794964028777,2.3794964028777,143.118518518518,0.0,1.0
2018-04-23,2.53,2.53,2.45,2.45,1070,2.45719424460432,2.45719424460432,2.3794964028777,2.3794964028777,1101.7037037037,0.0,1.0
2018-04-24,2.4,2.45,2.4,2.45,7117,2.33093525179856,2.3794964028777,2.33093525179856,2.3794964028777,7327.87407407408,0.0,1.0
2018-04-25,2.4,2.43,2.4,2.4,1917,2.33093525179856,2.36007194244604,2.33093525179856,2.33093525179856,1973.8,0.0,1.0
2018-04-26,2.4,2.4,2.35,2.35,3856,2.33093525179856,2.33093525179856,2.28237410071942,2.28237410071942,3970.25185185185,0.0,1.0
2018-04-27,2.28,2.35,2.26,2.35,6355,2.21438848920863,2.28237410071942,2.19496402877698,2.28237410071942,6543.2962962963,0.0,1.0
2018-04-30,2.5,2.5,2.35,2.35,3050,2.42805755395683,2.42805755395683,2.28237410071942,2.28237410071942,3140.37037037038,0.0,1.0
2018-05-01,2.43,2.45,2.35,2.35,1276,2.36007194244604,2.3794964028777,2.28237410071942,2.28237410071942,1313.80740740741,0.0,1.0
2018-05-02,2.35,2.45,2.35,2.35,3812,2.28237410071942,2.3794964028777,2.28237410071942,2.28237410071942,3924.94814814816,0.0,1.0
2018-05-03,2.4,2.5,2.35,2.35,9032,2.33093525179856,2.42805755395683,2.28237410071942,2.28237410071942,9299.61481481482,0.0,1.0
2018-05-04,2.55,2.65,2.4,2.4,31171,2.47661870503597,2.57374100719424,2.33093525179856,2.33093525179856,32094.5851851852,0.0,1.0
2018-05-07,2.36,2.36,2.36,2.36,102,2.29208633093525,2.29208633093525,2.29208633093525,2.29208633093525,105.022222222222,0.0,1.0
2018-05-08,2.4,2.45,2.4,2.4,1411,2.33093525179856,2.3794964028777,2.33093525179856,2.33093525179856,1452.80740740741,0.0,1.0
2018-05-09,2.5,2.5,2.5,2.5,1573,2.42805755395683,2.42805755395683,2.42805755395683,2.42805755395683,1619.60740740741,0.0,1.0
2018-05-10,2.5,2.5,2.4,2.4,2007,2.42805755395683,2.42805755395683,2.33093525179856,2.33093525179856,2066.46666666667,0.0,1.0
2018-05-11,2.51,2.55,2.5,2.5,2013,2.43776978417266,2.47661870503597,2.42805755395683,2.42805755395683,2072.64444444445,0.0,1.0
2018-05-14,2.55,2.55,2.53,2.55,7520,2.47661870503597,2.47661870503597,2.45719424460432,2.47661870503597,7742.81481481482,0.0,1.0
2018-05-15,2.53,2.55,2.53,2.53,5693,2.45719424460432,2.47661870503597,2.45719424460432,2.45719424460432,5861.68148148147,0.0,1.0
2018-05-16,2.53,2.55,2.53,2.55,1553,2.45719424460432,2.47661870503597,2.45719424460432,2.47661870503597,1599.01481481481,0.0,1.0
2018-05-17,2.5,2.55,2.5,2.5,9219,2.42805755395683,2.47661870503597,2.42805755395683,2.42805755395683,9492.15555555557,0.0,1.0
2018-05-18,2.53,2.55,2.53,2.55,10467,2.45719424460432,2.47661870503597,2.45719424460432,2.47661870503597,10777.1333333333,0.0,1.0
2018-05-21,2.5,2.53,2.5,2.51,3780,2.42805755395683,2.45719424460432,2.42805755395683,2.43776978417266,3892.00000000001,0.0,1.0
2018-05-22,2.5,2.5,2.45,2.45,15797,2.42805755395683,2.42805755395683,2.3794964028777,2.3794964028777,16265.0592592593,0.0,1.0
2018-05-23,2.5,2.5,2.5,2.5,256,2.42805755395683,2.42805755395683,2.42805755395683,2.42805755395683,263.585185185186,0.0,1.0
2018-05-24,2.545,2.545,2.45,2.45,972,2.47176258992806,2.47176258992806,2.3794964028777,2.3794964028777,1000.8,0.0,1.0
2018-05-25,2.55,2.55,2.45,2.55,1105,2.47661870503597,2.47661870503597,2.3794964028777,2.47661870503597,1137.74074074074,0.0,1.0
2018-05-29,2.49,2.55,2.45,2.55,5317,2.41834532374101,2.47661870503597,2.3794964028777,2.47661870503597,5474.54074074073,0.0,1.0
2018-05-30,2.5,2.5,2.4788,2.5,6503,2.42805755395683,2.42805755395683,2.40746762589928,2.42805755395683,6695.68148148149,0.0,1.0
2018-05-31,2.5,2.5,2.5,2.5,1720,2.42805755395683,2.42805755395683,2.42805755395683,2.42805755395683,1770.96296296297,0.0,1.0
2018-06-01,2.45,2.46,2.45,2.46,2057,2.3794964028777,2.38920863309353,2.3794964028777,2.38920863309353,2117.94814814815,0.0,1.0
2018-06-04,2.5,2.5,2.45,2.45,2803,2.42805755395683,2.42805755395683,2.3794964028777,2.3794964028777,2886.05185185186,0.0,1.0
2018-06-05,2.5,2.5,2.49,2.5,11834,2.42805755395683,2.42805755395683,2.41834532374101,2.42805755395683,12184.6370370371,0.0,1.0
2018-06-06,2.52,2.6,2.5,2.55,27154,2.44748201438849,2.52517985611511,2.42805755395683,2.47661870503597,27958.562962963,0.0,1.0
2018-06-07,2.55,2.56,2.5,2.5,7510,2.47661870503597,2.4863309352518,2.42805755395683,2.42805755395683,7732.51851851852,0.0,1.0
2018-06-08,2.55,2.55,2.55,2.55,14315,2.47661870503597,2.47661870503597,2.47661870503597,2.47661870503597,14739.1481481482,0.0,1.0
2018-06-11,2.55,2.55,2.5,2.55,7906,2.47661870503597,2.47661870503597,2.42805755395683,2.47661870503597,8140.25185185186,0.0,1.0
2018-06-12,2.5,2.55,2.5,2.5,6425,2.42805755395683,2.47661870503597,2.42805755395683,2.42805755395683,6615.37037037038,0.0,1.0
2018-06-13,2.55,2.55,2.5,2.5,2100,2.47661870503597,2.47661870503597,2.42805755395683,2.42805755395683,2162.22222222222,0.0,1.0
2018-06-14,2.5,2.55,2.5,2.55,16526,2.42805755395683,2.47661870503597,2.42805755395683,2.47661870503597,17015.6592592593,0.0,1.0
2018-06-15,2.55,2.55,2.45,2.5,10201,2.47661870503597,2.47661870503597,2.3794964028777,2.42805755395683,10503.2518518519,0.0,1.0
2018-06-18,2.5,2.53,2.5,2.5,3404,2.42805755395683,2.45719424460432,2.42805755395683,2.42805755395683,3504.85925925927,0.0,1.0
2018-06-19,2.6,2.6,2.52,2.55,6310,2.52517985611511,2.52517985611511,2.44748201438849,2.47661870503597,6496.96296296296,0.0,1.0
2018-06-20,2.55,2.65,2.53,2.65,9271,2.47661870503597,2.57374100719424,2.45719424460432,2.57374100719424,9545.6962962963,0.0,1.0
2018-06-21,2.55,2.55,2.5,2.55,4504,2.47661870503597,2.47661870503597,2.42805755395683,2.47661870503597,4637.45185185185,0.0,1.0
2018-06-22,2.5,2.55,2.5,2.55,20133,2.42805755395683,2.47661870503597,2.42805755395683,2.47661870503597,20729.5333333334,0.0,1.0
2018-06-25,2.55,2.56,2.5,2.5,11763,2.47661870503597,2.4863309352518,2.42805755395683,2.42805755395683,12111.5333333333,0.0,1.0
2018-06-26,2.53,2.55,2.53,2.55,4002,2.45719424460432,2.47661870503597,2.45719424460432,2.47661870503597,4120.57777777777,0.0,1.0
2018-06-27,2.6,2.6,2.55,2.55,10122,2.52517985611511,2.52517985611511,2.47661870503597,2.47661870503597,10421.9111111111,0.0,1.0
2018-06-28,2.57,2.57,2.55,2.55,24525,2.49604316546763,2.49604316546763,2.47661870503597,2.47661870503597,25251.6666666666,0.0,1.0
2018-06-29,2.6,2.6,2.5,2.5,4025,2.52517985611511,2.52517985611511,2.42805755395683,2.42805755395683,4144.25925925926,0.0,1.0
2018-07-02,2.6,2.65,2.6,2.6,9695,2.52517985611511,2.57374100719424,2.52517985611511,2.52517985611511,9982.25925925925,0.0,1.0
2018-07-03,2.55,2.6,2.55,2.6,674,2.47661870503597,2.52517985611511,2.47661870503597,2.52517985611511,693.970370370371,0.0,1.0
2018-07-05,2.5,2.5,2.5,2.5,303,2.42805755395683,2.42805755395683,2.42805755395683,2.42805755395683,311.977777777778,0.0,1.0
2018-07-06,2.6,2.65,2.5,2.5,11573,2.52517985611511,2.57374100719424,2.42805755395683,2.42805755395683,11915.9037037037,0.0,1.0
2018-07-09,2.66,2.7,2.61,2.65,21883,2.58345323741007,2.62230215827338,2.53489208633093,2.57374100719424,22531.3851851852,0.0,1.0
2018-07-10,2.65,2.7,2.61,2.7,2154,2.57374100719424,2.62230215827338,2.53489208633093,2.62230215827338,2217.82222222223,0.0,1.0
2018-07-11,2.7,2.75,2.63,2.65,5179,2.62230215827338,2.67086330935252,2.55431654676259,2.57374100719424,5332.45185185185,0.0,1.0
2018-07-12,2.65,2.75,2.65,2.7,5327,2.57374100719424,2.67086330935252,2.57374100719424,2.62230215827338,5484.83703703705,0.0,1.0
2018-07-13,2.6,2.66,2.6,2.66,1171,2.52517985611511,2.58345323741007,2.52517985611511,2.58345323741007,1205.6962962963,0.0,1.0
2018-07-16,2.65,2.65,2.6,2.6,1249,2.57374100719424,2.57374100719424,2.52517985611511,2.52517985611511,1286.00740740741,0.0,1.0
2018-07-17,2.65,2.65,2.65,2.65,344,2.57374100719424,2.57374100719424,2.57374100719424,2.57374100719424,354.192592592593,0.0,1.0
2018-07-18,2.71,2.75,2.7,2.75,5157,2.63201438848921,2.67086330935252,2.62230215827338,2.67086330935252,5309.8,0.0,1.0
2018-07-19,2.75,2.75,2.65,2.75,7491,2.67086330935252,2.67086330935252,2.57374100719424,2.67086330935252,7712.95555555555,0.0,1.0
2018-07-20,2.63,2.64,2.63,2.64,1017,2.55431654676259,2.56402877697842,2.55431654676259,2.56402877697842,1047.13333333333,0.0,1.0
2018-07-23,2.59,2.63,2.56,2.63,8206,2.51546762589928,2.55431654676259,2.4863309352518,2.55431654676259,8449.14074074074,0.0,1.0
2018-07-24,2.55,2.56,2.55,2.56,832,2.47661870503597,2.4863309352518,2.47661870503597,2.4863309352518,856.651851851852,0.0,1.0
2018-07-25,2.65,2.65,2.56,2.56,3115,2.57374100719424,2.57374100719424,2.4863309352518,2.4863309352518,3207.2962962963,0.0,1.0
2018-07-26,2.6,2.6,2.6,2.6,200,2.52517985611511,2.52517985611511,2.52517985611511,2.52517985611511,205.925925925926,0.0,1.0
2018-07-27,2.6,2.6,2.6,2.6,247,2.52517985611511,2.52517985611511,2.52517985611511,2.52517985611511,254.318518518518,0.0,1.0
2018-07-30,2.59,2.59,2.59,2.59,1551,2.51546762589928,2.51546762589928,2.51546762589928,2.51546762589928,1596.95555555556,0.0,1.0
2018-07-31,2.5858,2.5858,2.5858,2.5858,0,2.51138848920863,2.51138848920863,2.51138848920863,2.51138848920863,0,0.0,1.0
2018-08-01,2.51,2.56,2.51,2.56,8608,2.43776978417266,2.4863309352518,2.43776978417266,2.4863309352518,8863.05185185186,0.0,1.0
2018-08-02,2.51,2.51,2.51,2.51,2,2.43776978417266,2.43776978417266,2.43776978417266,2.43776978417266,2.05925925925926,0.0,1.0
2018-08-03,2.51,2.55,2.5,2.55,3312,2.43776978417266,2.47661870503597,2.42805755395683,2.47661870503597,3410.13333333334,0.0,1.0
2018-08-06,2.6,2.6,2.6,2.6,500,2.52517985611511,2.52517985611511,2.52517985611511,2.52517985611511,514.814814814814,0.0,1.0
2018-08-07,2.6,2.6,2.6,2.6,450,2.52517985611511,2.52517985611511,2.52517985611511,2.52517985611511,463.333333333333,0.0,1.0
2018-08-08,2.6,2.68,2.6,2.68,2280,2.52517985611511,2.60287769784173,2.52517985611511,2.60287769784173,2347.55555555555,0.0,1.0
2018-08-09,2.6,2.6,2.5,2.5,857,2.52517985611511,2.52517985611511,2.42805755395683,2.42805755395683,882.392592592592,0.0,1.0
2018-08-10,2.65,2.65,2.65,2.65,826,2.57374100719424,2.57374100719424,2.57374100719424,2.57374100719424,850.474074074076,0.0,1.0
2018-08-13,2.6,2.6,2.5,2.6,2348,2.52517985611511,2.52517985611511,2.42805755395683,2.52517985611511,2417.57037037037,0.0,1.0
2018-08-14,2.6,2.6,2.6,2.6,450,2.52517985611511,2.52517985611511,2.52517985611511,2.52517985611511,463.333333333333,0.0,1.0
2018-08-15,2.55,2.6,2.55,2.6,2618,2.47661870503597,2.52517985611511,2.47661870503597,2.52517985611511,2695.57037037037,0.0,1.0
2018-08-16,2.5,2.68,2.5,2.5,4219,2.42805755395683,2.60287769784173,2.42805755395683,2.42805755395683,4344.00740740742,0.0,1.0
2018-08-17,2.57,2.57,2.5,2.5,809,2.49604316546763,2.49604316546763,2.42805755395683,2.42805755395683,832.970370370369,0.0,1.0
2018-08-20,2.55,2.55,2.55,2.55,5383,2.47661870503597,2.47661870503597,2.47661870503597,2.47661870503597,5542.4962962963,0.0,1.0
2018-08-21,2.55,2.55,2.54,2.55,325,2.47661870503597,2.47661870503597,2.46690647482014,2.47661870503597,334.62962962963,0.0,1.0
2018-08-22,2.55,2.55,2.55,2.55,0,2.47661870503597,2.47661870503597,2.47661870503597,2.47661870503597,0,0.0,1.0
2018-08-23,2.55,2.56,2.55,2.56,259,2.47661870503597,2.4863309352518,2.47661870503597,2.4863309352518,266.674074074074,0.0,1.0
2018-08-24,2.68,2.68,2.68,2.68,376,2.60287769784173,2.60287769784173,2.60287769784173,2.60287769784173,387.14074074074,0.0,1.0
2018-08-27,2.7,2.7,2.65,2.65,16576,2.62230215827338,2.62230215827338,2.57374100719424,2.57374100719424,17067.1407407407,0.0,1.0
2018-08-28,2.55,2.7,2.5,2.7,8834,2.47661870503597,2.62230215827338,2.42805755395683,2.62230215827338,9095.74814814815,0.0,1.0
2018-08-29,2.55,2.55,2.55,2.55,0,2.47661870503597,2.47661870503597,2.47661870503597,2.47661870503597,0,0.0,1.0
2018-08-30,2.55,2.55,2.55,2.55,1562,2.47661870503597,2.47661870503597,2.47661870503597,2.47661870503597,1608.28148148148,0.0,1.0
2018-08-31,2.6,2.6,2.51,2.6,4137,2.52517985611511,2.52517985611511,2.43776978417266,2.52517985611511,4259.57777777777,0.0,1.0
2018-09-04,2.65,2.65,2.6,2.6,2545,2.57374100719424,2.57374100719424,2.52517985611511,2.52517985611511,2620.40740740741,0.0,1.0
2018-09-05,2.65,2.65,2.62,2.64,23032,2.57374100719424,2.57374100719424,2.54460431654676,2.56402877697842,23714.4296296297,0.0,1.0
2018-09-06,2.63,2.63,2.63,2.63,9003,2.55431654676259,2.55431654676259,2.55431654676259,2.55431654676259,9269.75555555556,0.0,1.0
2018-09-07,2.58,2.65,2.56,2.65,3882,2.50575539568345,2.57374100719424,2.4863309352518,2.57374100719424,3997.02222222223,0.0,1.0
2018-09-10,2.6,2.65,2.6,2.65,5656,2.52517985611511,2.57374100719424,2.52517985611511,2.57374100719424,5823.58518518518,0.0,1.0
2018-09-11,2.65,2.65,2.61,2.65,12102,2.57374100719424,2.57374100719424,2.53489208633093,2.57374100719424,12460.5777777778,0.0,1.0
2018-09-12,2.74,2.75,2.65,2.65,15899,2.66115107913669,2.67086330935252,2.57374100719424,2.57374100719424,16370.0814814815,0.0,1.0
2018-09-13,2.7,2.77,2.7,2.75,17631,2.7,2.77,2.7,2.75,17631,0.08,1.0
2018-09-14,2.69,2.69,2.69,2.69,683,2.69,2.69,2.69,2.69,683,0.0,1.0
2018-09-17,2.64,2.65,2.57,2.65,12929,2.64,2.65,2.57,2.65,12929,0.0,1.0
2018-09-18,2.65,2.65,2.65,2.65,1008,2.65,2.65,2.65,2.65,1008,0.0,1.0
2018-09-19,2.62,2.62,2.62,2.62,268,2.62,2.62,2.62,2.62,268,0.0,1.0
2018-09-20,2.75,2.75,2.7,2.7,4171,2.75,2.75,2.7,2.7,4171,0.0,1.0
2018-09-21,2.6,2.6,2.58,2.6,4804,2.6,2.6,2.58,2.6,4804,0.0,1.0
2018-09-24,2.7,2.7,2.55,2.55,3289,2.7,2.7,2.55,2.55,3289,0.0,1.0
2018-09-25,2.73,2.73,2.56,2.56,486,2.73,2.73,2.56,2.56,486,0.0,1.0
2018-09-26,2.65,2.65,2.65,2.65,600,2.65,2.65,2.65,2.65,600,0.0,1.0
2018-09-27,2.65,2.65,2.65,2.65,99,2.65,2.65,2.65,2.65,99,0.0,1.0
2018-09-28,2.7,2.7,2.6,2.7,2665,2.7,2.7,2.6,2.7,2665,0.0,1.0
2018-10-01,2.65,2.65,2.52,2.6,11363,2.65,2.65,2.52,2.6,11363,0.0,1.0
2018-10-02,2.53,2.57,2.45,2.45,18252,2.53,2.57,2.45,2.45,18252,0.0,1.0
2018-10-03,2.48,2.59,2.48,2.59,14528,2.48,2.59,2.48,2.59,14528,0.0,1.0
2018-10-04,2.5,2.5,2.45,2.5,5999,2.5,2.5,2.45,2.5,5999,0.0,1.0
2018-10-05,2.45,2.5,2.45,2.47,1487,2.45,2.5,2.45,2.47,1487,0.0,1.0
2018-10-08,2.39,2.5,2.33,2.5,5446,2.39,2.5,2.33,2.5,5446,0.0,1.0
2018-10-09,2.44,2.44,2.35,2.35,5058,2.44,2.44,2.35,2.35,5058,0.0,1.0
2018-10-10,2.44,2.44,2.44,2.44,126,2.44,2.44,2.44,2.44,126,0.0,1.0
2018-10-11,2.44,2.44,2.44,2.44,1,2.44,2.44,2.44,2.44,1,0.0,1.0
2018-10-12,2.45,2.45,2.38,2.45,1630,2.45,2.45,2.38,2.45,1630,0.0,1.0
2018-10-15,2.45,2.45,2.45,2.45,540,2.45,2.45,2.45,2.45,540,0.0,1.0
2018-10-16,2.4489,2.4489,2.4489,2.4489,116,2.4489,2.4489,2.4489,2.4489,116,0.0,1.0
2018-10-17,2.4,2.4,2.4,2.4,225,2.4,2.4,2.4,2.4,225,0.0,1.0
2018-10-18,2.45,2.49,2.37,2.37,26267,2.45,2.49,2.37,2.37,26267,0.0,1.0
2018-10-19,2.4,2.44,2.4,2.44,1251,2.4,2.44,2.4,2.44,1251,0.0,1.0
2018-10-22,2.39,2.43,2.39,2.43,729,2.39,2.43,2.39,2.43,729,0.0,1.0
2018-10-23,2.4,2.44,2.37,2.44,3597,2.4,2.44,2.37,2.44,3597,0.0,1.0
2018-10-24,2.35,2.35,2.35,2.35,732,2.35,2.35,2.35,2.35,732,0.0,1.0
2018-10-25,2.3,2.35,2.28,2.3,8514,2.3,2.35,2.28,2.3,8514,0.0,1.0
2018-10-26,2.29,2.29,2.2,2.2,3401,2.29,2.29,2.2,2.2,3401,0.0,1.0
2018-10-29,2.23,2.3,2.2,2.2,10165,2.23,2.3,2.2,2.2,10165,0.0,1.0
2018-10-30,2.28,2.28,2.25,2.25,3119,2.28,2.28,2.25,2.25,3119,0.0,1.0
2018-10-31,2.44,2.44,2.29,2.29,6973,2.44,2.44,2.29,2.29,6973,0.0,1.0
2018-11-01,2.44,2.44,2.44,2.44,1,2.44,2.44,2.44,2.44,1,0.0,1.0
2018-11-02,2.17,2.17,2.17,2.17,300,2.17,2.17,2.17,2.17,300,0.0,1.0
2018-11-05,2.3,2.3,2.29,2.29,479,2.3,2.3,2.29,2.29,479,0.0,1.0
2018-11-06,2.3,2.39,2.3,2.39,703,2.3,2.39,2.3,2.39,703,0.0,1.0
2018-11-07,2.35,2.4,2.35,2.4,3021,2.35,2.4,2.35,2.4,3021,0.0,1.0
2018-11-08,2.33,2.33,2.31,2.31,864,2.33,2.33,2.31,2.31,864,0.0,1.0
2018-11-09,2.35,2.35,2.35,2.35,315,2.35,2.35,2.35,2.35,315,0.0,1.0
2018-11-12,2.29,2.31,2.29,2.31,2640,2.29,2.31,2.29,2.31,2640,0.0,1.0
2018-11-13,2.25,2.33,2.25,2.33,2042,2.25,2.33,2.25,2.33,2042,0.0,1.0
2018-11-14,2.24,2.24,2.22,2.23,1245,2.24,2.24,2.22,2.23,1245,0.0,1.0
2018-11-15,2.25,2.26,2.2,2.26,1856,2.25,2.26,2.2,2.26,1856,0.0,1.0
2018-11-16,2.2,2.25,2.2,2.25,1072,2.2,2.25,2.2,2.25,1072,0.0,1.0
2018-11-19,2.26,2.3,2.15,2.2,3723,2.26,2.3,2.15,2.2,3723,0.0,1.0
2018-11-20,2.2,2.23,2.2,2.2,12334,2.2,2.23,2.2,2.2,12334,0.0,1.0
2018-11-21,2.3,2.3,2.3,2.3,2249,2.3,2.3,2.3,2.3,2249,0.0,1.0
2018-11-23,2.3,2.3,2.3,2.3,133,2.3,2.3,2.3,2.3,133,0.0,1.0
2018-11-26,2.2955,2.2955,2.2955,2.2955,573,2.2955,2.2955,2.2955,2.2955,573,0.0,1.0
2018-11-27,2.26,2.26,2.26,2.26,2700,2.26,2.26,2.26,2.26,2700,0.0,1.0
2018-11-28,2.27,2.3,2.25,2.25,3428,2.27,2.3,2.25,2.25,3428,0.0,1.0
2018-11-29,2.25,2.25,2.25,2.25,1700,2.25,2.25,2.25,2.25,1700,0.0,1.0
2018-11-30,2.26,2.26,2.25,2.25,2004,2.26,2.26,2.25,2.25,2004,0.0,1.0
2018-12-03,2.3,2.3,2.25,2.25,3236,2.3,2.3,2.25,2.25,3236,0.0,1.0
2018-12-04,2.3,2.3,2.3,2.3,1,2.3,2.3,2.3,2.3,1,0.0,1.0
2018-12-06,2.25,2.25,2.2,2.25,1339,2.25,2.25,2.2,2.25,1339,0.0,1.0
2018-12-07,2.25,2.25,2.25,2.25,2015,2.25,2.25,2.25,2.25,2015,0.0,1.0
2018-12-10,2.26,2.26,2.25,2.25,698,2.26,2.26,2.25,2.25,698,0.0,1.0
2018-12-11,2.25,2.25,2.2,2.2,494,2.25,2.25,2.2,2.2,494,0.0,1.0
2018-12-12,2.21,2.3,2.21,2.26,11900,2.21,2.3,2.21,2.26,11900,0.0,1.0
2018-12-13,2.21,2.21,2.21,2.21,8,2.21,2.21,2.21,2.21,8,0.0,1.0
2018-12-14,2.21,2.21,2.21,2.21,77,2.21,2.21,2.21,2.21,77,0.0,1.0
2018-12-17,2.2127,2.2127,2.2127,2.2127,809,2.2127,2.2127,2.2127,2.2127,809,0.0,1.0
2018-12-18,2.22,2.22,2.21,2.21,400,2.22,2.22,2.21,2.21,400,0.0,1.0
2018-12-19,2.2211,2.2211,2.2211,2.2211,11,2.2211,2.2211,2.2211,2.2211,11,0.0,1.0
2018-12-20,2.15,2.22,2.15,2.22,2769,2.15,2.22,2.15,2.22,2769,0.0,1.0
2018-12-21,1.99,2.11,1.98,2.1,17600,1.99,2.11,1.98,2.1,17600,0.0,1.0
2018-12-24,1.99,1.99,1.99,1.99,3,1.99,1.99,1.99,1.99,3,0.0,1.0
2018-12-26,1.8,1.96,1.79,1.96,22100,1.8,1.96,1.79,1.96,22100,0.0,1.0
2018-12-27,1.9,1.95,1.81,1.82,1963,1.9,1.95,1.81,1.82,1963,0.0,1.0
2018-12-28,1.94,1.9499,1.7701,1.7701,25203,1.94,1.9499,1.7701,1.7701,25203,0.0,1.0
2018-12-31,1.94,1.94,1.8774,1.8774,905,1.94,1.94,1.8774,1.8774,905,0.0,1.0
2019-01-02,1.79,1.96,1.77,1.96,4011,1.79,1.96,1.77,1.96,4011,0.0,1.0
2019-01-03,1.95,1.95,1.95,1.95,301,1.95,1.95,1.95,1.95,301,0.0,1.0
2019-01-04,1.96,1.96,1.96,1.96,193,1.96,1.96,1.96,1.96,193,0.0,1.0
2019-01-07,1.95,2.06,1.9,2.06,2720,1.95,2.06,1.9,2.06,2720,0.0,1.0
2019-01-08,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2019-01-09,1.84,1.85,1.84,1.85,578,1.84,1.85,1.84,1.85,578,0.0,1.0
2019-01-10,1.84,1.84,1.84,1.84,2,1.84,1.84,1.84,1.84,2,0.0,1.0
2019-01-11,1.83,1.86,1.83,1.86,1297,1.83,1.86,1.83,1.86,1297,0.0,1.0
2019-01-14,1.83,1.84,1.83,1.84,1327,1.83,1.84,1.83,1.84,1327,0.0,1.0
2019-01-15,1.9,1.9,1.83,1.84,3999,1.9,1.9,1.83,1.84,3999,0.0,1.0
2019-01-16,2.03,2.05,2.0,2.0,3076,2.03,2.05,2.0,2.0,3076,0.0,1.0
2019-01-17,2.05,2.05,2.05,2.05,558,2.05,2.05,2.05,2.05,558,0.0,1.0
2019-01-18,1.94,2.02,1.93,2.0,4684,1.94,2.02,1.93,2.0,4684,0.0,1.0
2019-01-22,1.86,1.9527,1.85,1.9527,20515,1.86,1.9527,1.85,1.9527,20515,0.0,1.0
2019-01-23,1.94,1.94,1.85,1.9,18143,1.94,1.94,1.85,1.9,18143,0.0,1.0
2019-01-24,2.05,2.05,1.98,2.05,49465,2.05,2.05,1.98,2.05,49465,0.0,1.0
2019-01-25,2.11,2.11,2.05,2.05,10106,2.11,2.11,2.05,2.05,10106,0.0,1.0
2019-01-28,2.21,2.21,2.11,2.11,13094,2.21,2.21,2.11,2.11,13094,0.0,1.0
2019-01-29,2.23,2.23,2.22,2.22,5495,2.23,2.23,2.22,2.22,5495,0.0,1.0
2019-01-30,2.14,2.2,2.14,2.2,1852,2.14,2.2,2.14,2.2,1852,0.0,1.0
2019-01-31,2.22,2.24,2.17,2.17,5859,2.22,2.24,2.17,2.17,5859,0.0,1.0
2019-02-01,2.23,2.25,2.22,2.25,6925,2.23,2.25,2.22,2.25,6925,0.0,1.0
2019-02-04,2.21,2.23,2.2,2.23,23743,2.21,2.23,2.2,2.23,23743,0.0,1.0
2019-02-05,2.21,2.21,2.21,2.21,2377,2.21,2.21,2.21,2.21,2377,0.0,1.0
2019-02-06,2.3,2.3,2.2,2.2,5819,2.3,2.3,2.2,2.2,5819,0.0,1.0
2019-02-07,2.3,2.3,2.3,2.3,15,2.3,2.3,2.3,2.3,15,0.0,1.0
2019-02-08,2.35,2.35,2.2,2.21,8404,2.35,2.35,2.2,2.21,8404,0.0,1.0
2019-02-11,2.35,2.39,2.35,2.39,1705,2.35,2.39,2.35,2.39,1705,0.0,1.0
2019-02-12,2.36,2.36,2.36,2.36,582,2.36,2.36,2.36,2.36,582,0.0,1.0
2019-02-13,2.29,2.3,2.28,2.28,2549,2.29,2.3,2.28,2.28,2549,0.0,1.0
2019-02-14,2.33,2.34,2.33,2.34,1543,2.33,2.34,2.33,2.34,1543,0.0,1.0
2019-02-15,2.33,2.33,2.3,2.3,3849,2.33,2.33,2.3,2.3,3849,0.0,1.0
2019-02-19,2.3634,2.3634,2.344,2.35,3306,2.3634,2.3634,2.344,2.35,3306,0.0,1.0
2019-02-20,2.37,2.39,2.35,2.35,3308,2.37,2.39,2.35,2.35,3308,0.0,1.0
2019-02-21,2.37,2.37,2.37,2.37,95,2.37,2.37,2.37,2.37,95,0.0,1.0
2019-02-22,2.37,2.37,2.37,2.37,111,2.37,2.37,2.37,2.37,111,0.0,1.0
2019-02-25,2.3425,2.35,2.3139,2.3139,2227,2.3425,2.35,2.3139,2.3139,2227,0.0,1.0
2019-02-26,2.37,2.37,2.32,2.33,11339,2.37,2.37,2.32,2.33,11339,0.0,1.0
2019-02-27,2.3,2.37,2.3,2.35,11723,2.3,2.37,2.3,2.35,11723,0.0,1.0
2019-02-28,2.3,2.3,2.3,2.3,2,2.3,2.3,2.3,2.3,2,0.0,1.0
2019-03-01,2.2972,2.2972,2.2972,2.2972,501,2.2972,2.2972,2.2972,2.2972,501,0.0,1.0
2019-03-04,2.33,2.33,2.33,2.33,422,2.33,2.33,2.33,2.33,422,0.0,1.0
2019-03-05,2.33,2.33,2.33,2.33,58,2.33,2.33,2.33,2.33,58,0.0,1.0
2019-03-06,2.31,2.31,2.31,2.31,123,2.31,2.31,2.31,2.31,123,0.0,1.0
2019-03-07,2.32,2.32,2.3,2.3,1432,2.32,2.32,2.3,2.3,1432,0.0,1.0
2019-03-08,2.32,2.32,2.32,2.32,15,2.32,2.32,2.32,2.32,15,0.0,1.0
2019-03-11,2.39,2.4,2.39,2.4,5592,2.39,2.4,2.39,2.4,5592,0.0,1.0
2019-03-12,2.39,2.39,2.39,2.39,126,2.39,2.39,2.39,2.39,126,0.0,1.0
2019-03-13,2.39,2.39,2.39,2.39,535,2.39,2.39,2.39,2.39,535,0.0,1.0
2019-03-14,2.4,2.4,2.4,2.4,245,2.4,2.4,2.4,2.4,245,0.0,1.0
2019-03-15,2.4,2.4,2.4,2.4,45,2.4,2.4,2.4,2.4,45,0.0,1.0
2019-03-18,2.29,2.4,2.29,2.3,8400,2.29,2.4,2.29,2.3,8400,0.0,1.0
2019-03-19,2.3549,2.3549,2.3,2.3,2006,2.3549,2.3549,2.3,2.3,2006,0.0,1.0
2019-03-20,2.32,2.39,2.3,2.3,1990,2.32,2.39,2.3,2.3,1990,0.0,1.0
2019-03-21,2.32,2.32,2.32,2.32,108,2.32,2.32,2.32,2.32,108,0.0,1.0
2019-03-22,2.32,2.32,2.32,2.32,22,2.32,2.32,2.32,2.32,22,0.0,1.0
2019-03-25,2.39,2.39,2.39,2.39,710,2.39,2.39,2.39,2.39,710,0.0,1.0
2019-03-26,2.31,2.36,2.31,2.35,2446,2.31,2.36,2.31,2.35,2446,0.0,1.0
2019-03-27,2.39,2.39,2.3,2.3,2024,2.39,2.39,2.3,2.3,2024,0.0,1.0
2019-03-28,2.33,2.33,2.33,2.33,340,2.33,2.33,2.33,2.33,340,0.0,1.0
2019-03-29,2.34,2.34,2.34,2.34,388,2.34,2.34,2.34,2.34,388,0.0,1.0
2019-04-01,2.31,2.31,2.3,2.3,2581,2.31,2.31,2.3,2.3,2581,0.0,1.0
2019-04-02,2.3,2.3,2.3,2.3,857,2.3,2.3,2.3,2.3,857,0.0,1.0
2019-04-03,2.3,2.3,2.29,2.29,2914,2.3,2.3,2.29,2.29,2914,0.0,1.0
2019-04-04,2.29,2.3,2.29,2.3,1325,2.29,2.3,2.29,2.3,1325,0.0,1.0
2019-04-05,2.29,2.29,2.29,2.29,684,2.29,2.29,2.29,2.29,684,0.0,1.0
2019-04-08,2.29,2.29,2.29,2.29,0,2.29,2.29,2.29,2.29,0,0.0,1.0
2019-04-09,2.3,2.31,2.29,2.3,3196,2.3,2.31,2.29,2.3,3196,0.0,1.0
2019-04-10,2.31,2.31,2.31,2.31,571,2.31,2.31,2.31,2.31,571,0.0,1.0
2019-04-11,2.3,2.3,2.29,2.29,993,2.3,2.3,2.29,2.29,993,0.0,1.0
2019-04-12,2.29,2.29,2.29,2.29,1048,2.29,2.29,2.29,2.29,1048,0.0,1.0
2019-04-15,2.3,2.3,2.24,2.29,3358,2.3,2.3,2.24,2.29,3358,0.0,1.0
2019-04-16,2.22,2.2692,2.2,2.26,6660,2.22,2.2692,2.2,2.26,6660,0.0,1.0
2019-04-17,2.3,2.3,2.23,2.25,2263,2.3,2.3,2.23,2.25,2263,0.0,1.0
2019-04-18,2.21,2.22,2.2,2.22,8291,2.21,2.22,2.2,2.22,8291,0.0,1.0
2019-04-22,2.21,2.21,2.21,2.21,1165,2.21,2.21,2.21,2.21,1165,0.0,1.0
2019-04-23,2.26,2.31,2.23,2.31,2100,2.26,2.31,2.23,2.31,2100,0.0,1.0
2019-04-24,2.3,2.31,2.28,2.28,513,2.3,2.31,2.28,2.28,513,0.0,1.0
2019-04-25,2.28,2.34,2.28,2.34,4570,2.28,2.34,2.28,2.34,4570,0.0,1.0
2019-04-26,2.29,2.29,2.29,2.29,947,2.29,2.29,2.29,2.29,947,0.0,1.0
2019-04-29,2.29,2.3,2.29,2.3,3452,2.29,2.3,2.29,2.3,3452,0.0,1.0
2019-04-30,2.25,2.27,2.21,2.27,13278,2.25,2.27,2.21,2.27,13278,0.0,1.0
2019-05-01,2.24,2.24,2.21,2.21,676,2.24,2.24,2.21,2.21,676,0.0,1.0
2019-05-02,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2019-05-03,2.24,2.24,2.24,2.24,346,2.24,2.24,2.24,2.24,346,0.0,1.0
2019-05-06,2.24,2.24,2.24,2.24,35,2.24,2.24,2.24,2.24,35,0.0,1.0
2019-05-07,2.25,2.25,2.24,2.25,2360,2.25,2.25,2.24,2.25,2360,0.0,1.0
2019-05-08,2.26,2.26,2.26,2.26,350,2.26,2.26,2.26,2.26,350,0.0,1.0
2019-05-09,2.25,2.26,2.25,2.26,1883,2.25,2.26,2.25,2.26,1883,0.0,1.0
2019-05-10,2.25,2.25,2.25,2.25,4337,2.25,2.25,2.25,2.25,4337,0.0,1.0
2019-05-13,2.28,2.28,2.24,2.24,579,2.28,2.28,2.24,2.24,579,0.0,1.0
2019-05-14,2.28,2.28,2.28,2.28,0,2.28,2.28,2.28,2.28,0,0.0,1.0
2019-05-15,2.23,2.23,2.22,2.22,3239,2.23,2.23,2.22,2.22,3239,0.0,1.0
2019-05-16,2.25,2.25,2.2019,2.2019,951,2.25,2.25,2.2019,2.2019,951,0.0,1.0
2019-05-17,2.25,2.25,2.25,2.25,255,2.25,2.25,2.25,2.25,255,0.0,1.0
2019-05-20,2.21,2.26,2.2,2.25,11303,2.21,2.26,2.2,2.25,11303,0.0,1.0
2019-05-21,2.22,2.22,2.22,2.22,746,2.22,2.22,2.22,2.22,746,0.0,1.0
2019-05-22,2.11,2.13,2.11,2.12,11963,2.11,2.13,2.11,2.12,11963,0.0,1.0
2019-05-23,2.13,2.17,2.13,2.17,1526,2.13,2.17,2.13,2.17,1526,0.0,1.0
2019-05-24,2.2,2.2,2.13,2.13,2053,2.2,2.2,2.13,2.13,2053,0.0,1.0
2019-05-28,2.24,2.24,2.21,2.21,1327,2.24,2.24,2.21,2.21,1327,0.0,1.0
2019-05-29,2.25,2.25,2.25,2.25,1006,2.25,2.25,2.25,2.25,1006,0.0,1.0
2019-05-30,2.25,2.25,2.25,2.25,1,2.25,2.25,2.25,2.25,1,0.0,1.0
2019-05-31,2.23,2.23,2.23,2.23,203,2.23,2.23,2.23,2.23,203,0.0,1.0
2019-06-03,2.2,2.22,2.19,2.22,2184,2.2,2.22,2.19,2.22,2184,0.0,1.0
2019-06-04,2.18,2.1801,2.18,2.1801,1166,2.18,2.1801,2.18,2.1801,1166,0.0,1.0
2019-06-05,2.19,2.19,2.18,2.18,2162,2.19,2.19,2.18,2.18,2162,0.0,1.0
2019-06-06,2.19,2.19,2.18,2.18,2061,2.19,2.19,2.18,2.18,2061,0.0,1.0
2019-06-07,2.1909,2.1909,2.1909,2.1909,2061,2.1909,2.1909,2.1909,2.1909,2061,0.0,1.0
2019-06-10,2.1909,2.1909,2.1909,2.1909,10,2.1909,2.1909,2.1909,2.1909,10,0.0,1.0
2019-06-11,2.28,2.28,2.24,2.24,5011,2.28,2.28,2.24,2.24,5011,0.0,1.0
2019-06-12,2.21,2.21,2.18,2.18,6100,2.21,2.21,2.18,2.18,6100,0.0,1.0
2019-06-13,2.21,2.21,2.21,2.21,283,2.21,2.21,2.21,2.21,283,0.0,1.0
2019-06-14,2.24,2.24,2.24,2.24,784,2.24,2.24,2.24,2.24,784,0.0,1.0
2019-06-17,2.18,2.24,2.18,2.18,7798,2.18,2.24,2.18,2.18,7798,0.0,1.0
2019-06-18,2.2,2.2,2.18,2.18,1788,2.2,2.2,2.18,2.18,1788,0.0,1.0
2019-06-19,2.18,2.1878,2.18,2.1878,1270,2.18,2.1878,2.18,2.1878,1270,0.0,1.0
2019-06-20,2.2,2.2,2.2,2.2,2510,2.2,2.2,2.2,2.2,2510,0.0,1.0
2019-06-21,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2019-06-24,2.18,2.2,2.18,2.2,2396,2.18,2.2,2.18,2.2,2396,0.0,1.0
2019-06-25,2.22,2.24,2.22,2.23,10114,2.22,2.24,2.22,2.23,10114,0.0,1.0
2019-06-26,2.16,2.21,2.15,2.19,25136,2.16,2.21,2.15,2.19,25136,0.0,1.0
2019-06-27,2.11,2.15,2.1,2.15,7736,2.11,2.15,2.1,2.15,7736,0.0,1.0
2019-06-28,2.11,2.11,2.11,2.11,5226,2.11,2.11,2.11,2.11,5226,0.0,1.0
2019-07-01,2.11,2.13,2.11,2.13,10143,2.11,2.13,2.11,2.13,10143,0.0,1.0
2019-07-02,2.11,2.11,2.11,2.11,0,2.11,2.11,2.11,2.11,0,0.0,1.0
2019-07-03,2.11,2.11,2.11,2.11,0,2.11,2.11,2.11,2.11,0,0.0,1.0
2019-07-05,2.1132,2.1132,2.1132,2.1132,220,2.1132,2.1132,2.1132,2.1132,220,0.0,1.0
2019-07-08,2.11,2.12,2.11,2.12,1097,2.11,2.12,2.11,2.12,1097,0.0,1.0
2019-07-09,2.07,2.07,2.07,2.07,256,2.07,2.07,2.07,2.07,256,0.0,1.0
2019-07-10,2.06,2.06,2.04,2.04,3190,2.06,2.06,2.04,2.04,3190,0.0,1.0
2019-07-11,2.04,2.05,2.04,2.05,496,2.04,2.05,2.04,2.05,496,0.0,1.0
2019-07-12,2.04,2.04,2.04,2.04,1,2.04,2.04,2.04,2.04,1,0.0,1.0
2019-07-15,2.0401,2.0401,2.0401,2.0401,696,2.0401,2.0401,2.0401,2.0401,696,0.0,1.0
2019-07-16,2.05,2.05,2.05,2.05,334,2.05,2.05,2.05,2.05,334,0.0,1.0
2019-07-17,2.05,2.05,2.05,2.05,55,2.05,2.05,2.05,2.05,55,0.0,1.0
2019-07-18,2.04,2.04,2.04,2.04,4485,2.04,2.04,2.04,2.04,4485,0.0,1.0
2019-07-19,2.09,2.09,2.04,2.04,600,2.09,2.09,2.04,2.04,600,0.0,1.0
2019-07-22,2.09,2.09,2.09,2.09,42,2.09,2.09,2.09,2.09,42,0.0,1.0
2019-07-23,2.04,2.05,2.04,2.04,4200,2.04,2.05,2.04,2.04,4200,0.0,1.0
2019-07-24,2.03,2.03,2.03,2.03,1001,2.03,2.03,2.03,2.03,1001,0.0,1.0
2019-07-25,2.03,2.03,2.03,2.03,39,2.03,2.03,2.03,2.03,39,0.0,1.0
2019-07-26,2.05,2.05,2.04,2.04,2102,2.05,2.05,2.04,2.04,2102,0.0,1.0
2019-07-29,2.1024,2.129,2.08,2.0875,2966,2.1024,2.129,2.08,2.0875,2966,0.0,1.0
2019-07-30,2.05,2.09,2.04,2.08,8164,2.05,2.09,2.04,2.08,8164,0.0,1.0
2019-07-31,2.15,2.15,2.15,2.15,145,2.15,2.15,2.15,2.15,145,0.0,1.0
2019-08-01,2.08,2.1,2.05,2.08,4514,2.08,2.1,2.05,2.08,4514,0.0,1.0
2019-08-02,2.04,2.08,2.04,2.08,4000,2.04,2.08,2.04,2.08,4000,0.0,1.0
2019-08-05,2.06,2.06,2.05,2.05,400,2.06,2.06,2.05,2.05,400,0.0,1.0
2019-08-06,2.06,2.1,2.06,2.1,1462,2.06,2.1,2.06,2.1,1462,0.0,1.0
2019-08-07,2.07,2.07,2.07,2.07,182,2.07,2.07,2.07,2.07,182,0.0,1.0
2019-08-08,2.05,2.05,2.05,2.05,1004,2.05,2.05,2.05,2.05,1004,0.0,1.0
2019-08-09,2.05,2.05,2.05,2.05,212,2.05,2.05,2.05,2.05,212,0.0,1.0
2019-08-12,2.04,2.05,2.03,2.04,7476,2.04,2.05,2.03,2.04,7476,0.0,1.0
2019-08-13,2.04,2.04,2.03,2.03,2800,2.04,2.04,2.03,2.03,2800,0.0,1.0
2019-08-14,2.0,2.04,2.0,2.04,5879,2.0,2.04,2.0,2.04,5879,0.0,1.0
2019-08-15,2.0,2.03,1.98,2.03,6748,2.0,2.03,1.98,2.03,6748,0.0,1.0
2019-08-16,1.9799,1.9799,1.9799,1.9799,101,1.9799,1.9799,1.9799,1.9799,101,0.0,1.0
2019-08-19,2.04,2.04,2.04,2.04,1004,2.04,2.04,2.04,2.04,1004,0.0,1.0
2019-08-20,2.01,2.01,2.01,2.01,182,2.01,2.01,2.01,2.01,182,0.0,1.0
2019-08-21,2.01,2.0101,2.01,2.0101,553,2.01,2.0101,2.01,2.0101,553,0.0,1.0
2019-08-22,2.03,2.03,2.03,2.03,595,2.03,2.03,2.03,2.03,595,0.0,1.0
2019-08-23,2.02,2.03,2.02,2.03,788,2.02,2.03,2.02,2.03,788,0.0,1.0
2019-08-26,2.02,2.02,2.02,2.02,362,2.02,2.02,2.02,2.02,362,0.0,1.0
2019-08-27,2.02,2.02,2.02,2.02,326,2.02,2.02,2.02,2.02,326,0.0,1.0
2019-08-28,1.94,2.02,1.93,2.02,2809,1.94,2.02,1.93,2.02,2809,0.0,1.0
2019-08-29,1.94,1.94,1.94,1.94,124,1.94,1.94,1.94,1.94,124,0.0,1.0
2019-08-30,1.93,1.96,1.88,1.96,3444,1.93,1.96,1.88,1.96,3444,0.0,1.0
2019-09-03,1.9,1.9,1.89,1.9,910,1.9,1.9,1.89,1.9,910,0.0,1.0
2019-09-04,1.9,1.9,1.87,1.87,2372,1.9,1.9,1.87,1.87,2372,0.0,1.0
2019-09-05,1.9,1.9,1.9,1.9,716,1.9,1.9,1.9,1.9,716,0.0,1.0
2019-09-06,1.87,1.9,1.87,1.87,2815,1.87,1.9,1.87,1.87,2815,0.0,1.0
2019-09-09,1.87,1.87,1.87,1.87,14,1.87,1.87,1.87,1.87,14,0.0,1.0
2019-09-10,1.87,1.9,1.87,1.9,1370,1.87,1.9,1.87,1.9,1370,0.0,1.0
2019-09-11,1.87,1.87,1.87,1.87,29,1.87,1.87,1.87,1.87,29,0.0,1.0
2019-09-12,1.85,1.87,1.83,1.83,3726,1.85,1.87,1.83,1.83,3726,0.0,1.0
2019-09-13,1.82,1.84,1.82,1.84,2830,1.82,1.84,1.82,1.84,2830,0.0,1.0
2019-09-16,1.82,1.82,1.82,1.82,4,1.82,1.82,1.82,1.82,4,0.0,1.0
2019-09-17,1.82,1.83,1.82,1.83,1058,1.82,1.83,1.82,1.83,1058,0.0,1.0
2019-09-18,1.82,1.82,1.82,1.82,1932,1.82,1.82,1.82,1.82,1932,0.0,1.0
2019-09-19,1.82,1.86,1.81,1.81,1565,1.82,1.86,1.81,1.81,1565,0.0,1.0
2019-09-20,1.82,1.82,1.81,1.81,5425,1.82,1.82,1.81,1.81,5425,0.0,1.0
2019-09-23,1.79,1.86,1.77,1.86,4081,1.79,1.86,1.77,1.86,4081,0.0,1.0
2019-09-24,1.84,1.84,1.84,1.84,1086,1.84,1.84,1.84,1.84,1086,0.0,1.0
2019-09-25,1.81,1.84,1.8,1.84,3448,1.81,1.84,1.8,1.84,3448,0.0,1.0
2019-09-26,1.81,1.81,1.81,1.81,339,1.81,1.81,1.81,1.81,339,0.0,1.0
2019-09-27,1.76,1.8,1.76,1.8,2762,1.76,1.8,1.76,1.8,2762,0.0,1.0
2019-09-30,1.79,1.86,1.79,1.85,1329,1.79,1.86,1.79,1.85,1329,0.0,1.0
2019-10-01,1.72,1.79,1.72,1.79,3758,1.72,1.79,1.72,1.79,3758,0.0,1.0
2019-10-02,1.65,1.71,1.65,1.71,6184,1.65,1.71,1.65,1.71,6184,0.0,1.0
2019-10-03,1.67,1.69,1.66,1.66,12166,1.67,1.69,1.66,1.66,12166,0.0,1.0
2019-10-04,1.67,1.68,1.67,1.68,3100,1.67,1.68,1.67,1.68,3100,0.0,1.0
2019-10-07,1.55,1.66,1.54,1.66,13504,1.55,1.66,1.54,1.66,13504,0.0,1.0
2019-10-08,1.57,1.68,1.45,1.65,42067,1.57,1.68,1.45,1.65,42067,0.0,1.0
2019-10-09,1.39,1.64,1.35,1.61,34636,1.39,1.64,1.35,1.61,34636,0.0,1.0
2019-10-10,1.4,1.47,1.38,1.42,15505,1.4,1.47,1.38,1.42,15505,0.0,1.0
2019-10-11,1.44,1.47,1.37,1.47,12568,1.44,1.47,1.37,1.47,12568,0.0,1.0
2019-10-14,1.48,1.48,1.37,1.37,6673,1.48,1.48,1.37,1.37,6673,0.0,1.0
2019-10-15,1.45,1.47,1.42,1.47,4350,1.45,1.47,1.42,1.47,4350,0.0,1.0
2019-10-16,1.42,1.47,1.39,1.39,6654,1.42,1.47,1.39,1.39,6654,0.0,1.0
2019-10-17,1.42,1.43,1.39,1.41,6241,1.42,1.43,1.39,1.41,6241,0.0,1.0
2019-10-18,1.38,1.38,1.33,1.38,4199,1.38,1.38,1.33,1.38,4199,0.0,1.0
2019-10-21,1.35,1.35,1.35,1.35,417,1.35,1.35,1.35,1.35,417,0.0,1.0
2019-10-22,1.34,1.35,1.34,1.35,2830,1.34,1.35,1.34,1.35,2830,0.0,1.0
2019-10-23,1.33,1.34,1.33,1.33,3053,1.33,1.34,1.33,1.33,3053,0.0,1.0
2019-10-24,1.32,1.35,1.32,1.35,1786,1.32,1.35,1.32,1.35,1786,0.0,1.0
2019-10-25,1.32,1.32,1.3,1.32,6268,1.32,1.32,1.3,1.32,6268,0.0,1.0
2019-10-28,1.31,1.31,1.31,1.31,1983,1.31,1.31,1.31,1.31,1983,0.0,1.0
2019-10-29,1.32,1.32,1.32,1.32,964,1.32,1.32,1.32,1.32,964,0.0,1.0
2019-10-30,1.32,1.32,1.31,1.32,3271,1.32,1.32,1.31,1.32,3271,0.0,1.0
2019-10-31,1.31,1.31,1.3,1.3,5835,1.31,1.31,1.3,1.3,5835,0.0,1.0
2019-11-01,1.35,1.58,1.3,1.3,79361,1.35,1.58,1.3,1.3,79361,0.0,1.0
2019-11-04,1.38,1.48,1.35,1.4,25099,1.38,1.48,1.35,1.4,25099,0.0,1.0
2019-11-05,1.37,1.5,1.33,1.33,18665,1.37,1.5,1.33,1.33,18665,0.0,1.0
2019-11-06,1.38,1.42,1.36,1.36,781,1.38,1.42,1.36,1.36,781,0.0,1.0
2019-11-07,1.36,1.41,1.36,1.4,16938,1.36,1.41,1.36,1.4,16938,0.0,1.0
2019-11-08,1.38,1.43,1.35,1.39,22996,1.38,1.43,1.35,1.39,22996,0.0,1.0
2019-11-11,1.38,1.38,1.38,1.38,33,1.38,1.38,1.38,1.38,33,0.0,1.0
2019-11-12,1.43,1.43,1.38,1.42,12514,1.43,1.43,1.38,1.42,12514,0.0,1.0
2019-11-13,1.46,1.49,1.38,1.39,20321,1.46,1.49,1.38,1.39,20321,0.0,1.0
2019-11-14,1.42,1.45,1.41,1.41,4658,1.42,1.45,1.41,1.41,4658,0.0,1.0
2019-11-15,1.39,1.39,1.39,1.39,559,1.39,1.39,1.39,1.39,559,0.0,1.0
2019-11-18,1.3897,1.3897,1.3897,1.3897,633,1.3897,1.3897,1.3897,1.3897,633,0.0,1.0
2019-11-19,1.3974,1.3996,1.38,1.38,6143,1.3974,1.3996,1.38,1.38,6143,0.0,1.0
2019-11-20,1.38,1.38,1.35,1.37,10558,1.38,1.38,1.35,1.37,10558,0.0,1.0
2019-11-21,1.32,1.39,1.31,1.37,12756,1.32,1.39,1.31,1.37,12756,0.0,1.0
2019-11-22,1.3,1.31,1.28,1.31,10749,1.3,1.31,1.28,1.31,10749,0.0,1.0
2019-11-25,1.31,1.31,1.3,1.3,3123,1.31,1.31,1.3,1.3,3123,0.0,1.0
2019-11-26,1.3,1.31,1.29,1.31,1641,1.3,1.31,1.29,1.31,1641,0.0,1.0
2019-11-27,1.29,1.29,1.29,1.29,2047,1.29,1.29,1.29,1.29,2047,0.0,1.0
2019-11-29,1.34,1.34,1.34,1.34,179,1.34,1.34,1.34,1.34,179,0.0,1.0
2019-12-02,1.34,1.34,1.33,1.33,314,1.34,1.34,1.33,1.33,314,0.0,1.0
2019-12-03,1.29,1.29,1.29,1.29,570,1.29,1.29,1.29,1.29,570,0.0,1.0
2019-12-04,1.29,1.34,1.28,1.28,14315,1.29,1.34,1.28,1.28,14315,0.0,1.0
2019-12-05,1.37,1.37,1.35,1.35,2270,1.37,1.37,1.35,1.35,2270,0.0,1.0
2019-12-06,1.38,1.39,1.3,1.3,13109,1.38,1.39,1.3,1.3,13109,0.0,1.0
2019-12-09,1.38,1.38,1.38,1.38,1158,1.38,1.38,1.38,1.38,1158,0.0,1.0
2019-12-10,1.35,1.4,1.35,1.38,3880,1.35,1.4,1.35,1.38,3880,0.0,1.0
2019-12-11,1.33,1.33,1.33,1.33,2906,1.33,1.33,1.33,1.33,2906,0.0,1.0
2019-12-12,1.33,1.33,1.33,1.33,148,1.33,1.33,1.33,1.33,148,0.0,1.0
2019-12-13,1.33,1.33,1.33,1.33,12,1.33,1.33,1.33,1.33,12,0.0,1.0
2019-12-16,1.34,1.35,1.33,1.33,10102,1.34,1.35,1.33,1.33,10102,0.0,1.0
2019-12-17,1.335,1.35,1.3125,1.35,8871,1.335,1.35,1.3125,1.35,8871,0.0,1.0
2019-12-18,1.34,1.34,1.34,1.34,63,1.34,1.34,1.34,1.34,63,0.0,1.0
2019-12-19,1.36,1.36,1.33,1.33,9517,1.36,1.36,1.33,1.33,9517,0.0,1.0
2019-12-20,1.4,1.43,1.33,1.35,16132,1.4,1.43,1.33,1.35,16132,0.0,1.0
2019-12-23,1.35,1.4,1.33,1.4,7276,1.35,1.4,1.33,1.4,7276,0.0,1.0
2019-12-24,1.37,1.44,1.33,1.33,15899,1.37,1.44,1.33,1.33,15899,0.0,1.0
2019-12-26,1.35,1.38,1.35,1.38,1205,1.35,1.38,1.35,1.38,1205,0.0,1.0
2019-12-27,1.34,1.36,1.33,1.34,22626,1.34,1.36,1.33,1.34,22626,0.0,1.0
2019-12-30,1.4,1.4,1.33,1.34,3878,1.4,1.4,1.33,1.34,3878,0.0,1.0
2019-12-31,1.38,1.42,1.35,1.35,3025,1.38,1.42,1.35,1.35,3025,0.0,1.0
2020-01-02,1.41,1.42,1.4,1.42,3161,1.41,1.42,1.4,1.42,3161,0.0,1.0
2020-01-03,1.39,1.42,1.38,1.4,15927,1.39,1.42,1.38,1.4,15927,0.0,1.0
2020-01-06,1.41,1.41,1.41,1.41,178,1.41,1.41,1.41,1.41,178,0.0,1.0
2020-01-07,1.42,1.43,1.41,1.41,2777,1.42,1.43,1.41,1.41,2777,0.0,1.0
2020-01-08,1.42,1.45,1.42,1.44,1007,1.42,1.45,1.42,1.44,1007,0.0,1.0
2020-01-09,1.42,1.43,1.42,1.43,326,1.42,1.43,1.42,1.43,326,0.0,1.0
2020-01-10,1.38,1.45,1.38,1.42,14791,1.38,1.45,1.38,1.42,14791,0.0,1.0
2020-01-13,1.56,1.7,1.43,1.44,124235,1.56,1.7,1.43,1.44,124235,0.0,1.0
2020-01-14,1.63,1.63,1.46,1.46,2455,1.63,1.63,1.46,1.46,2455,0.0,1.0
2020-01-15,1.57,1.61,1.5,1.61,16911,1.57,1.61,1.5,1.61,16911,0.0,1.0
2020-01-16,1.61,1.63,1.58,1.6,9032,1.61,1.63,1.58,1.6,9032,0.0,1.0
2020-01-17,1.56,1.65,1.52,1.65,3076,1.56,1.65,1.52,1.65,3076,0.0,1.0
2020-01-21,1.55,1.56,1.55,1.56,2840,1.55,1.56,1.55,1.56,2840,0.0,1.0
2020-01-22,1.51,1.52,1.49,1.52,4168,1.51,1.52,1.49,1.52,4168,0.0,1.0
2020-01-23,1.46,1.49,1.45,1.48,13763,1.46,1.49,1.45,1.48,13763,0.0,1.0
2020-01-24,1.5,1.53,1.49,1.53,3670,1.5,1.53,1.49,1.53,3670,0.0,1.0
2020-01-27,1.42,1.45,1.39,1.45,3717,1.42,1.45,1.39,1.45,3717,0.0,1.0
2020-01-28,1.45,1.45,1.39,1.39,2129,1.45,1.45,1.39,1.39,2129,0.0,1.0
2020-01-29,1.41,1.44,1.33,1.38,12649,1.41,1.44,1.33,1.38,12649,0.0,1.0
2020-01-30,1.44,1.44,1.44,1.44,102,1.44,1.44,1.44,1.44,102,0.0,1.0
2020-01-31,1.42,1.44,1.34,1.44,14523,1.42,1.44,1.34,1.44,14523,0.0,1.0
2020-02-03,1.39,1.4,1.37,1.4,19711,1.39,1.4,1.37,1.4,19711,0.0,1.0
2020-02-04,1.39,1.39,1.39,1.39,91,1.39,1.39,1.39,1.39,91,0.0,1.0
2020-02-05,1.3184,1.3899,1.3184,1.3788,18820,1.3184,1.3899,1.3184,1.3788,18820,0.0,1.0
2020-02-06,1.34,1.35,1.34,1.35,2278,1.34,1.35,1.34,1.35,2278,0.0,1.0
2020-02-07,1.33,1.33,1.31,1.31,621,1.33,1.33,1.31,1.31,621,0.0,1.0
2020-02-10,1.44,1.44,1.35,1.35,13495,1.44,1.44,1.35,1.35,13495,0.0,1.0
2020-02-11,1.42,1.65,1.42,1.45,300557,1.42,1.65,1.42,1.45,300557,0.0,1.0
2020-02-12,1.43,1.58,1.41,1.58,58374,1.43,1.58,1.41,1.58,58374,0.0,1.0
2020-02-13,1.37,1.45,1.23,1.42,47895,1.37,1.45,1.23,1.42,47895,0.0,1.0
2020-02-14,1.34,1.38,1.31,1.31,10744,1.34,1.38,1.31,1.31,10744,0.0,1.0
2020-02-18,1.34,1.34,1.33,1.33,2532,1.34,1.34,1.33,1.33,2532,0.0,1.0
2020-02-19,1.32,1.35,1.31,1.35,8249,1.32,1.35,1.31,1.35,8249,0.0,1.0
2020-02-20,1.34,1.34,1.31,1.31,8514,1.34,1.34,1.31,1.31,8514,0.0,1.0
2020-02-21,1.33,1.4,1.3,1.3,5720,1.33,1.4,1.3,1.3,5720,0.0,1.0
2020-02-24,1.3,1.36,1.3,1.3,6200,1.3,1.36,1.3,1.3,6200,0.0,1.0
2020-02-25,1.35,1.35,1.28,1.31,8135,1.35,1.35,1.28,1.31,8135,0.0,1.0
2020-02-26,1.29,1.34,1.26,1.3,30036,1.29,1.34,1.26,1.3,30036,0.0,1.0
2020-02-27,1.26,1.3,1.26,1.26,1738,1.26,1.3,1.26,1.26,1738,0.0,1.0
2020-02-28,1.29,1.29,1.21,1.26,7906,1.29,1.29,1.21,1.26,7906,0.0,1.0
2020-03-02,1.28,1.3,1.28,1.29,3324,1.28,1.3,1.28,1.29,3324,0.0,1.0
2020-03-03,1.28,1.28,1.28,1.28,2622,1.28,1.28,1.28,1.28,2622,0.0,1.0
2020-03-04,1.26,1.28,1.26,1.28,1010,1.26,1.28,1.26,1.28,1010,0.0,1.0
2020-03-05,1.26,1.26,1.26,1.26,9,1.26,1.26,1.26,1.26,9,0.0,1.0
2020-03-06,1.25,1.25,1.25,1.25,1875,1.25,1.25,1.25,1.25,1875,0.0,1.0
2020-03-09,1.26,1.26,1.25,1.25,3308,1.26,1.26,1.25,1.25,3308,0.0,1.0
2020-03-10,1.3,1.3,1.3,1.3,5299,1.3,1.3,1.3,1.3,5299,0.0,1.0
2020-03-11,1.26,1.27,1.25,1.26,13011,1.26,1.27,1.25,1.26,13011,0.0,1.0
2020-03-12,1.24,1.25,1.21,1.25,12554,1.24,1.25,1.21,1.25,12554,0.0,1.0
2020-03-13,1.18,1.36,1.16,1.36,5192,1.18,1.36,1.16,1.36,5192,0.0,1.0
2020-03-16,1.2,1.2,0.98,1.08,8197,1.2,1.2,0.98,1.08,8197,0.0,1.0
2020-03-17,0.98,1.3,0.95,1.03,3900,0.98,1.3,0.95,1.03,3900,0.0,1.0
2020-03-18,0.92,1.0,0.9,0.93,2503,0.92,1.0,0.9,0.93,2503,0.0,1.0
2020-03-19,0.94,0.94,0.93,0.93,1016,0.94,0.94,0.93,0.93,1016,0.0,1.0
2020-03-20,0.96,1.05,0.96,1.05,597,0.96,1.05,0.96,1.05,597,0.0,1.0
2020-03-23,0.99,1.0,0.96,1.0,1028,0.99,1.0,0.96,1.0,1028,0.0,1.0
2020-03-24,0.92,0.93,0.92,0.93,2298,0.92,0.93,0.92,0.93,2298,0.0,1.0
2020-03-25,1.06,1.06,0.92,0.92,4077,1.06,1.06,0.92,0.92,4077,0.0,1.0
2020-03-26,1.05,1.2,1.05,1.15,3311,1.05,1.2,1.05,1.15,3311,0.0,1.0
2020-03-27,1.01,1.05,1.01,1.05,930,1.01,1.05,1.01,1.05,930,0.0,1.0
2020-03-30,1.02,1.03,1.02,1.02,16332,1.02,1.03,1.02,1.02,16332,0.0,1.0
2020-03-31,1.01,1.02,1.01,1.01,779,1.01,1.02,1.01,1.01,779,0.0,1.0
2020-04-01,0.92,1.05,0.92,1.05,6347,0.92,1.05,0.92,1.05,6347,0.0,1.0
2020-04-02,0.92,0.92,0.92,0.92,426,0.92,0.92,0.92,0.92,426,0.0,1.0
2020-04-03,0.95,0.95,0.95,0.95,125,0.95,0.95,0.95,0.95,125,0.0,1.0
2020-04-06,1.01,1.05,0.89,0.89,3590,1.01,1.05,0.89,0.89,3590,0.0,1.0
2020-04-07,1.03,1.04,0.99,1.02,1370,1.03,1.04,0.99,1.02,1370,0.0,1.0
2020-04-08,1.0,1.05,0.96,1.05,16763,1.0,1.05,0.96,1.05,16763,0.0,1.0
2020-04-09,0.95,1.02,0.95,1.02,632,0.95,1.02,0.95,1.02,632,0.0,1.0
2020-04-13,1.0,1.0,0.95,0.95,1615,1.0,1.0,0.95,0.95,1615,0.0,1.0
2020-04-14,0.93,1.04,0.89,0.97,9838,0.93,1.04,0.89,0.97,9838,0.0,1.0
2020-04-15,0.96,0.96,0.96,0.96,938,0.96,0.96,0.96,0.96,938,0.0,1.0
2020-04-16,1.0,1.0,0.96,0.96,1187,1.0,1.0,0.96,0.96,1187,0.0,1.0
2020-04-17,1.05,1.06,1.05,1.05,6587,1.05,1.06,1.05,1.05,6587,0.0,1.0
2020-04-20,1.06,1.06,1.06,1.06,454,1.06,1.06,1.06,1.06,454,0.0,1.0
2020-04-21,1.05,1.19,1.05,1.06,4341,1.05,1.19,1.05,1.06,4341,0.0,1.0
2020-04-22,1.06,1.1,1.06,1.1,2087,1.06,1.1,1.06,1.1,2087,0.0,1.0
2020-04-23,1.11,1.11,1.01,1.03,2220,1.11,1.11,1.01,1.03,2220,0.0,1.0
2020-04-24,1.08,1.17,1.08,1.16,5025,1.08,1.17,1.08,1.16,5025,0.0,1.0
2020-04-27,1.06,1.12,1.06,1.06,4661,1.06,1.12,1.06,1.06,4661,0.0,1.0
2020-04-28,1.03,1.05,1.0,1.0,19912,1.03,1.05,1.0,1.0,19912,0.0,1.0
2020-04-29,1.03,1.05,1.0,1.04,5782,1.03,1.05,1.0,1.04,5782,0.0,1.0
2020-04-30,1.04,1.05,1.01,1.05,9366,1.04,1.05,1.01,1.05,9366,0.0,1.0
2020-05-01,1.03,1.04,1.03,1.04,1971,1.03,1.04,1.03,1.04,1971,0.0,1.0
2020-05-04,1.03,1.04,1.03,1.03,12831,1.03,1.04,1.03,1.03,12831,0.0,1.0
2020-05-05,1.03,1.04,1.03,1.03,4153,1.03,1.04,1.03,1.03,4153,0.0,1.0
2020-05-06,1.02,1.02,1.01,1.02,789,1.02,1.02,1.01,1.02,789,0.0,1.0
2020-05-07,1.02,1.02,1.02,1.02,84,1.02,1.02,1.02,1.02,84,0.0,1.0
2020-05-08,0.99,1.0,0.99,1.0,2980,0.99,1.0,0.99,1.0,2980,0.0,1.0
2020-05-11,1.01,1.01,0.99,0.99,1657,1.01,1.01,0.99,0.99,1657,0.0,1.0
2020-05-12,0.97,1.0,0.97,1.0,7644,0.97,1.0,0.97,1.0,7644,0.0,1.0
2020-05-13,1.0,1.0,0.97,1.0,2091,1.0,1.0,0.97,1.0,2091,0.0,1.0
2020-05-14,1.0,1.0,1.0,1.0,269,1.0,1.0,1.0,1.0,269,0.0,1.0
2020-05-15,0.96,1.0,0.96,1.0,1675,0.96,1.0,0.96,1.0,1675,0.0,1.0
2020-05-18,1.01,1.01,0.95,0.95,7525,1.01,1.01,0.95,0.95,7525,0.0,1.0
2020-05-19,1.0038,1.0038,0.9602,0.9602,2388,1.0038,1.0038,0.9602,0.9602,2388,0.0,1.0
2020-05-20,0.97,0.97,0.95,0.96,8267,0.97,0.97,0.95,0.96,8267,0.0,1.0
2020-05-21,0.98,0.98,0.96,0.96,1521,0.98,0.98,0.96,0.96,1521,0.0,1.0
2020-05-22,1.0,1.0,0.95,0.95,798,1.0,1.0,0.95,0.95,798,0.0,1.0
2020-05-26,0.96,0.99,0.95,0.99,7063,0.96,0.99,0.95,0.99,7063,0.0,1.0
2020-05-27,0.980049,0.985,0.96,0.96,9809,0.980049,0.985,0.96,0.96,9809,0.0,1.0
2020-05-28,0.985,0.986,0.95,0.96,7311,0.985,0.986,0.95,0.96,7311,0.0,1.0
2020-05-29,0.99,0.99,0.99,0.99,10871,0.99,0.99,0.99,0.99,10871,0.0,1.0
2020-06-01,0.9899,0.99,0.987499,0.987499,1522,0.9899,0.99,0.987499,0.987499,1522,0.0,1.0
2020-06-02,0.99,0.99,0.987499,0.988064,1926,0.99,0.99,0.987499,0.988064,1926,0.0,1.0
2020-06-03,1.0,1.0,0.99,0.99,8219,1.0,1.0,0.99,0.99,8219,0.0,1.0
2020-06-04,1.0,1.0,0.99,0.99,5595,1.0,1.0,0.99,0.99,5595,0.0,1.0
2020-06-05,0.99,1.0,0.99,0.99,8514,0.99,1.0,0.99,0.99,8514,0.0,1.0
2020-06-08,1.0,1.05,0.99,0.99,18765,1.0,1.05,0.99,0.99,18765,0.0,1.0
2020-06-09,1.0,1.0,0.99,1.0,9099,1.0,1.0,0.99,1.0,9099,0.0,1.0
2020-06-10,1.18,1.28,1.0,1.05,149117,1.18,1.28,1.0,1.05,149117,0.0,1.0
2020-06-11,1.095,1.1892,1.0,1.18,79490,1.095,1.1892,1.0,1.18,79490,0.0,1.0
2020-06-12,1.05,1.14,1.01,1.06,27987,1.05,1.14,1.01,1.06,27987,0.0,1.0
2020-06-15,1.0,1.06,0.99,0.99,40314,1.0,1.06,0.99,0.99,40314,0.0,1.0
2020-06-16,1.05,1.1,1.0,1.01,75204,1.05,1.1,1.0,1.01,75204,0.0,1.0
2020-06-17,1.12,1.58,1.01,1.07,1026541,1.12,1.58,1.01,1.07,1026541,0.0,1.0
2020-06-18,1.04,1.23,1.0,1.23,286253,1.04,1.23,1.0,1.23,286253,0.0,1.0
2020-06-19,1.02,1.07,0.97,1.02,73957,1.02,1.07,0.97,1.02,73957,0.0,1.0
2020-06-22,0.97,1.06,0.97,1.04,55526,0.97,1.06,0.97,1.04,55526,0.0,1.0
2020-06-23,1.0,1.03,0.96,0.96,89555,1.0,1.03,0.96,0.96,89555,0.0,1.0
2020-06-24,0.98,1.01,0.96,0.97,34357,0.98,1.01,0.96,0.97,34357,0.0,1.0
2020-06-25,1.01,1.17,0.98,0.99,301295,1.01,1.17,0.98,0.99,301295,0.0,1.0
2020-06-26,0.98,1.05,0.96,0.97,108867,0.98,1.05,0.96,0.97,108867,0.0,1.0
2020-06-29,1.02,1.09,0.9742,0.99,147873,1.02,1.09,0.9742,0.99,147873,0.0,1.0
2020-06-30,1.15,1.5,1.0,1.04,1704054,1.15,1.5,1.0,1.04,1704054,0.0,1.0
2020-07-01,1.05,1.13,1.01,1.08,204886,1.05,1.13,1.01,1.08,204886,0.0,1.0
2020-07-02,1.07,1.12,1.01,1.03,97234,1.07,1.12,1.01,1.03,97234,0.0,1.0
2020-07-06,1.08,1.17,1.02,1.17,68662,1.08,1.17,1.02,1.17,68662,0.0,1.0
2020-07-07,1.03,1.09,1.03,1.07,31904,1.03,1.09,1.03,1.07,31904,0.0,1.0
2020-07-08,1.12,1.13,1.02,1.02,195541,1.12,1.13,1.02,1.02,195541,0.0,1.0
2020-07-09,1.12,1.19,1.05,1.11,93570,1.12,1.19,1.05,1.11,93570,0.0,1.0
2020-07-10,1.12,1.23,1.1,1.14,141975,1.12,1.23,1.1,1.14,141975,0.0,1.0
2020-07-13,1.13,1.27,1.1,1.14,202592,1.13,1.27,1.1,1.14,202592,0.0,1.0
2020-07-14,1.08,1.11,1.07,1.1,90549,1.08,1.11,1.07,1.1,90549,0.0,1.0
2020-07-15,1.17,1.23,1.08,1.19,182933,1.17,1.23,1.08,1.19,182933,0.0,1.0
2020-07-16,1.22,1.32,1.11,1.11,174445,1.22,1.32,1.11,1.11,174445,0.0,1.0
2020-07-17,1.26,1.3,1.21,1.21,73592,1.26,1.3,1.21,1.21,73592,0.0,1.0
2020-07-20,1.3,1.35,1.26,1.26,125777,1.3,1.35,1.26,1.26,125777,0.0,1.0
2020-07-21,1.25,1.34,1.09,1.32,161897,1.25,1.34,1.09,1.32,161897,0.0,1.0
2020-07-22,1.23,1.26,1.15,1.22,71361,1.23,1.26,1.15,1.22,71361,0.0,1.0
2020-07-23,1.16,1.2321,1.1,1.23,78233,1.16,1.2321,1.1,1.23,78233,0.0,1.0
2020-07-24,1.1301,1.18,1.13,1.13,8503,1.1301,1.18,1.13,1.13,8503,0.0,1.0
2020-07-27,1.22,1.24,1.1,1.12,86377,1.22,1.24,1.1,1.12,86377,0.0,1.0
2020-07-28,1.165,1.2046,1.14,1.2,31209,1.165,1.2046,1.14,1.2,31209,0.0,1.0
2020-07-29,1.21,1.24,1.15,1.15,51588,1.21,1.24,1.15,1.15,51588,0.0,1.0
2020-07-30,1.165,1.21,1.15,1.16,44620,1.165,1.21,1.15,1.16,44620,0.0,1.0
2020-07-31,1.085,1.2049,1.0301,1.18,119459,1.085,1.2049,1.0301,1.18,119459,0.0,1.0
2020-08-03,1.095,1.1319,1.07,1.12,53450,1.095,1.1319,1.07,1.12,53450,0.0,1.0
2020-08-04,1.13,1.14,1.095,1.1,29443,1.13,1.14,1.095,1.1,29443,0.0,1.0
2020-08-05,1.165,1.2027,1.15,1.15,52367,1.165,1.2027,1.15,1.15,52367,0.0,1.0
2020-08-06,1.1899,1.2304,1.12,1.22,37825,1.1899,1.2304,1.12,1.22,37825,0.0,1.0
2020-08-07,1.17,1.18,1.1201,1.13,39732,1.17,1.18,1.1201,1.13,39732,0.0,1.0
2020-08-10,1.1801,1.21,1.14,1.21,19347,1.1801,1.21,1.14,1.21,19347,0.0,1.0
2020-08-11,1.14,1.19,1.13,1.17,33572,1.14,1.19,1.13,1.17,33572,0.0,1.0
2020-08-12,1.13,1.1401,1.11,1.131,5867,1.13,1.1401,1.11,1.131,5867,0.0,1.0
2020-08-13,1.155,1.18,1.1,1.1001,12880,1.155,1.18,1.1,1.1001,12880,0.0,1.0
2020-08-14,1.13,1.15,1.12,1.145,9291,1.13,1.15,1.12,1.145,9291,0.0,1.0
2020-08-17,1.16,1.22,1.1101,1.12,79858,1.16,1.22,1.1101,1.12,79858,0.0,1.0
2020-08-18,1.16,1.17,1.14,1.1589,21604,1.16,1.17,1.14,1.1589,21604,0.0,1.0
2020-08-19,1.1644,1.2,1.14,1.2,28738,1.1644,1.2,1.14,1.2,28738,0.0,1.0
2020-08-20,1.155,1.16,1.12,1.15,9612,1.155,1.16,1.12,1.15,9612,0.0,1.0
2020-08-21,1.1046,1.155,1.04,1.15,28125,1.1046,1.155,1.04,1.15,28125,0.0,1.0
2020-08-24,1.08,1.13,1.06,1.09,52338,1.08,1.13,1.06,1.09,52338,0.0,1.0
2020-08-25,1.07,1.1183,1.05,1.095,18206,1.07,1.1183,1.05,1.095,18206,0.0,1.0
2020-08-26,1.09,1.18,1.05,1.07,205992,1.09,1.18,1.05,1.07,205992,0.0,1.0
2020-08-27,1.075,1.1099,1.055,1.1034,25218,1.075,1.1099,1.055,1.1034,25218,0.0,1.0
2020-08-28,1.1,1.1,1.04,1.0639,15353,1.1,1.1,1.04,1.0639,15353,0.0,1.0
2020-08-31,1.05,1.08,1.03,1.08,18985,1.05,1.08,1.03,1.08,18985,0.0,1.0
2020-09-01,1.04,1.04,1.01,1.04,25730,1.04,1.04,1.01,1.04,25730,0.0,1.0
2020-09-02,1.0401,1.07,1.04,1.05,8992,1.0401,1.07,1.04,1.05,8992,0.0,1.0
2020-09-03,1.02,1.064,0.99,1.04,55322,1.02,1.064,0.99,1.04,55322,0.0,1.0
2020-09-04,1.0264,1.027,0.99465,1.027,29955,1.0264,1.027,0.99465,1.027,29955,0.0,1.0
2020-09-08,1.05,1.07,1.02,1.02,40278,1.05,1.07,1.02,1.02,40278,0.0,1.0
2020-09-09,1.045,1.0499,1.03,1.04,18392,1.045,1.0499,1.03,1.04,18392,0.0,1.0
2020-09-10,1.06,1.06,1.03,1.03,16502,1.06,1.06,1.03,1.03,16502,0.0,1.0
2020-09-11,1.025,1.06,1.01,1.06,40241,1.025,1.06,1.01,1.06,40241,0.0,1.0
2020-09-14,1.02,1.02,1.0,1.01,9472,1.02,1.02,1.0,1.01,9472,0.0,1.0
2020-09-15,1.021,1.0435,1.021,1.025,4606,1.021,1.0435,1.021,1.025,4606,0.0,1.0
2020-09-16,1.035,1.05,1.02,1.02,4213,1.035,1.05,1.02,1.02,4213,0.0,1.0
2020-09-17,1.03,1.0399,1.0259,1.0399,5453,1.03,1.0399,1.0259,1.0399,5453,0.0,1.0
2020-09-18,1.0779,1.09,1.04,1.04,64747,1.0779,1.09,1.04,1.04,64747,0.0,1.0
2020-09-21,1.03,1.05,1.01,1.05,6782,1.03,1.05,1.01,1.05,6782,0.0,1.0
2020-09-22,1.03,1.03,1.02,1.0232,5984,1.03,1.03,1.02,1.0232,5984,0.0,1.0
2020-09-23,1.0599,1.25,1.0,1.01,393965,1.0599,1.25,1.0,1.01,393965,0.0,1.0
2020-09-24,1.46,2.2156,1.02,1.02,9286392,1.46,2.2156,1.02,1.02,9286392,0.0,1.0
2020-09-25,1.71,2.24,1.27,1.27,6617626,1.71,2.24,1.27,1.27,6617626,0.0,1.0
2020-09-28,1.51,1.68,1.32,1.63,635896,1.51,1.68,1.32,1.63,635896,0.0,1.0
2020-09-29,1.27,1.45,1.21,1.37,347592,1.27,1.45,1.21,1.37,347592,0.0,1.0
2020-09-30,1.23,1.43,1.23,1.43,143355,1.23,1.43,1.23,1.43,143355,0.0,1.0
2020-10-01,1.25,1.26,1.15,1.22,119050,1.25,1.26,1.15,1.22,119050,0.0,1.0
2020-10-02,1.26,1.28,1.19,1.23,65678,1.26,1.28,1.19,1.23,65678,0.0,1.0
2020-10-05,1.34,1.52,1.2421,1.26,1054839,1.34,1.52,1.2421,1.26,1054839,0.0,1.0
2020-10-06,2.63,2.69,1.34,1.34,8345697,2.63,2.69,1.34,1.34,8345697,0.0,1.0
2020-10-07,1.79,2.26,1.62,2.08,2519095,1.79,2.26,1.62,2.08,2519095,0.0,1.0
2020-10-08,1.68,1.81,1.55,1.69,598893,1.68,1.81,1.55,1.69,598893,0.0,1.0
2020-10-09,1.65,1.67,1.56,1.58,224508,1.65,1.67,1.56,1.58,224508,0.0,1.0
2020-10-12,1.5906,1.63,1.5,1.6,113151,1.5906,1.63,1.5,1.6,113151,0.0,1.0
2020-10-13,1.52,1.5999,1.5,1.58,171057,1.52,1.5999,1.5,1.58,171057,0.0,1.0
2020-10-14,1.54,1.59,1.51,1.55,93150,1.54,1.59,1.51,1.55,93150,0.0,1.0
2020-10-15,1.62,1.73,1.44,1.5,294976,1.62,1.73,1.44,1.5,294976,0.0,1.0
2020-10-16,1.58,1.6926,1.53,1.69,129596,1.58,1.6926,1.53,1.69,129596,0.0,1.0
2020-10-19,1.72,1.87,1.6,1.6,414553,1.72,1.87,1.6,1.6,414553,0.0,1.0
2020-10-20,1.65,1.74,1.6,1.74,220507,1.65,1.74,1.6,1.74,220507,0.0,1.0
2020-10-21,1.6,1.705,1.5,1.66,116991,1.6,1.705,1.5,1.66,116991,0.0,1.0
2020-10-22,1.5,1.6,1.45,1.57,124338,1.5,1.6,1.45,1.57,124338,0.0,1.0
2020-10-23,1.46,1.5499,1.4229,1.45,187231,1.46,1.5499,1.4229,1.45,187231,0.0,1.0
2020-10-26,1.39,1.49,1.32,1.49,149237,1.39,1.49,1.32,1.49,149237,0.0,1.0
2020-10-27,1.32,1.4001,1.32,1.4001,78679,1.32,1.4001,1.32,1.4001,78679,0.0,1.0
2020-10-28,1.25,1.39,1.25,1.32,99125,1.25,1.39,1.25,1.32,99125,0.0,1.0
2020-10-29,1.43,1.48,1.22,1.22,789375,1.43,1.48,1.22,1.22,789375,0.0,1.0
2020-10-30,1.23,1.4,1.23,1.38,210431,1.23,1.4,1.23,1.38,210431,0.0,1.0
2020-11-02,1.26,1.32,1.22,1.28,100916,1.26,1.32,1.22,1.28,100916,0.0,1.0
2020-11-03,1.26,1.3213,1.22,1.22,39639,1.26,1.3213,1.22,1.22,39639,0.0,1.0
2020-11-04,1.28,1.37,1.25,1.25,38688,1.28,1.37,1.25,1.25,38688,0.0,1.0
2020-11-05,1.32,1.38,1.25,1.26,165665,1.32,1.38,1.25,1.26,165665,0.0,1.0
2020-11-06,1.37,1.4,1.32,1.35,63288,1.37,1.4,1.32,1.35,63288,0.0,1.0
2020-11-09,1.32,1.38,1.31,1.365,57460,1.32,1.38,1.31,1.365,57460,0.0,1.0
2020-11-10,1.53,1.6615,1.31,1.39,1053047,1.53,1.6615,1.31,1.39,1053047,0.0,1.0
2020-11-11,1.38,1.58,1.38,1.51,415392,1.38,1.58,1.38,1.51,415392,0.0,1.0
2020-11-12,1.32,1.4503,1.31,1.35,166340,1.32,1.4503,1.31,1.35,166340,0.0,1.0
2020-11-13,1.95,2.49,1.44,1.51,29236597,1.95,2.49,1.44,1.51,29236597,0.0,1.0
2020-11-16,2.15,2.33,1.8,1.8335,4512209,2.15,2.33,1.8,1.8335,4512209,0.0,1.0
2020-11-17,2.3,2.3526,1.92,2.0695,2372055,2.3,2.3526,1.92,2.0695,2372055,0.0,1.0
2020-11-18,2.12,2.3567,2.08,2.2,958196,2.12,2.3567,2.08,2.2,958196,0.0,1.0
2020-11-19,2.38,2.4,2.0,2.05,1112134,2.38,2.4,2.0,2.05,1112134,0.0,1.0
2020-11-20,2.25,2.38,2.15,2.3,402735,2.25,2.38,2.15,2.3,402735,0.0,1.0
2020-11-23,2.57,2.61,2.27,2.33,1618040,2.57,2.61,2.27,2.33,1618040,0.0,1.0
2020-11-24,2.37,2.9,2.28,2.621,724940,2.37,2.9,2.28,2.621,724940,0.0,1.0
2020-11-25,2.43,2.43,2.26,2.32,91631,2.43,2.43,2.26,2.32,91631,0.0,1.0
2020-11-27,2.3,2.5,2.28,2.4,110122,2.3,2.5,2.28,2.4,110122,0.0,1.0
2020-11-30,2.31,2.34,2.1602,2.26,118038,2.31,2.34,2.1602,2.26,118038,0.0,1.0
2020-12-01,2.06,2.32,2.02,2.3,336192,2.06,2.32,2.02,2.3,336192,0.0,1.0
2020-12-02,2.17,2.22,2.0,2.0,224443,2.17,2.22,2.0,2.0,224443,0.0,1.0
2020-12-03,2.2,2.24,2.0793,2.14,95720,2.2,2.24,2.0793,2.14,95720,0.0,1.0
2020-12-04,2.23,2.41,2.08,2.23,555216,2.23,2.41,2.08,2.23,555216,0.0,1.0
2020-12-07,2.12,2.26,2.12,2.21,250676,2.12,2.26,2.12,2.21,250676,0.0,1.0
2020-12-08,2.16,2.2,2.12,2.15,78932,2.16,2.2,2.12,2.15,78932,0.0,1.0
2020-12-09,2.03,2.19,2.0,2.16,106732,2.03,2.19,2.0,2.16,106732,0.0,1.0
2020-12-10,2.07,2.11,2.0,2.07,18642,2.07,2.11,2.0,2.07,18642,0.0,1.0
2020-12-11,1.97,2.07,1.94,2.06,55053,1.97,2.07,1.94,2.06,55053,0.0,1.0
2020-12-14,1.95,2.05,1.89,2.0,46727,1.95,2.05,1.89,2.0,46727,0.0,1.0
2020-12-15,2.02,2.11,1.9,2.0,121303,2.02,2.11,1.9,2.0,121303,0.0,1.0
2020-12-16,2.0,2.07,1.96,2.02,9125,2.0,2.07,1.96,2.02,9125,0.0,1.0
2020-12-17,2.13,2.13,2.0,2.03,469994,2.13,2.13,2.0,2.03,469994,0.0,1.0
2020-12-18,2.11,2.19,2.05,2.09,245231,2.11,2.19,2.05,2.09,245231,0.0,1.0
2020-12-21,2.11,2.12,2.0,2.01,42862,2.11,2.12,2.0,2.01,42862,0.0,1.0
2020-12-22,2.08,2.16,2.01,2.01,156434,2.08,2.16,2.01,2.01,156434,0.0,1.0
2020-12-23,2.2,2.22,2.05,2.08,89676,2.2,2.22,2.05,2.08,89676,0.0,1.0
2020-12-24,2.15,2.34,2.1,2.34,33183,2.15,2.34,2.1,2.34,33183,0.0,1.0
2020-12-28,2.16,2.26,2.12,2.2,41743,2.16,2.26,2.12,2.2,41743,0.0,1.0
2020-12-29,2.11,2.19,2.02,2.19,52955,2.11,2.19,2.02,2.19,52955,0.0,1.0
2020-12-30,2.15,2.1855,2.1,2.15,25286,2.15,2.1855,2.1,2.15,25286,0.0,1.0
2020-12-31,2.22,2.44,2.1,2.17,207603,2.22,2.44,2.1,2.17,207603,0.0,1.0
2021-01-04,2.25,2.41,2.1991,2.33,176980,2.25,2.41,2.1991,2.33,176980,0.0,1.0
2021-01-05,2.3,2.33,2.2,2.3,70800,2.3,2.33,2.2,2.3,70800,0.0,1.0
2021-01-06,2.24,2.4,2.2,2.4,69326,2.24,2.4,2.2,2.4,69326,0.0,1.0
2021-01-07,2.41,2.5755,2.13,2.23,289758,2.41,2.5755,2.13,2.23,289758,0.0,1.0
2021-01-08,2.85,2.9175,2.3,2.52,1128653,2.85,2.9175,2.3,2.52,1128653,0.0,1.0
2021-01-11,2.46,2.7,2.41,2.67,270311,2.46,2.7,2.41,2.67,270311,0.0,1.0
2021-01-12,4.805,4.83,2.37,2.46,1526468,4.805,4.83,2.37,2.46,1526468,0.0,1.0
2021-01-13,3.82,3.96,3.45,3.5939,967008,3.82,3.96,3.45,3.5939,967008,0.0,1.0
2021-01-14,3.69,3.98,3.64,3.81,322130,3.69,3.98,3.64,3.81,322130,0.0,1.0
2021-01-15,3.69,4.38,3.48,3.62,1333808,3.69,4.38,3.48,3.62,1333808,0.0,1.0
2021-01-19,3.72,3.99,3.63,3.78,498385,3.72,3.99,3.63,3.78,498385,0.0,1.0
2021-01-20,3.6,3.95,3.49,3.74,326449,3.6,3.95,3.49,3.74,326449,0.0,1.0
2021-01-21,4.115,4.64,3.24,3.59,1874825,4.115,4.64,3.24,3.59,1874825,0.0,1.0
2021-01-22,5.58,8.8,4.0293,4.0535,24401576,5.58,8.8,4.0293,4.0535,24401576,0.0,1.0
2021-01-25,5.46,5.91,5.01,5.4274,1692874,5.46,5.91,5.01,5.4274,1692874,0.0,1.0
2021-01-26,5.18,5.43,5.1214,5.22,454830,5.18,5.43,5.1214,5.22,454830,0.0,1.0
2021-01-27,4.62,5.1,4.61,5.03,363899,4.62,5.1,4.61,5.03,363899,0.0,1.0
2021-01-28,4.52,4.9,4.3079,4.5,239235,4.52,4.9,4.3079,4.5,239235,0.0,1.0
2021-01-29,4.89,5.1779,4.395,4.4,517067,4.89,5.1779,4.395,4.4,517067,0.0,1.0
2021-02-01,5.36,5.52,4.91,4.91,430537,5.36,5.52,4.91,4.91,430537,0.0,1.0
2021-02-02,5.04,5.42,4.9191,5.41,240846,5.04,5.42,4.9191,5.41,240846,0.0,1.0
2021-02-03,5.91,5.97,5.01,5.14,686271,5.91,5.97,5.01,5.14,686271,0.0,1.0
2021-02-04,7.16,7.38,6.01,6.01,1074522,7.16,7.38,6.01,6.01,1074522,0.0,1.0
2021-02-05,6.79,7.84,6.67,7.8383,1124257,6.79,7.84,6.67,7.8383,1124257,0.0,1.0
2021-02-08,7.51,7.65,7.01,7.1,409691,7.51,7.65,7.01,7.1,409691,0.0,1.0
2021-02-09,6.98,7.9168,6.8001,7.77,701483,6.98,7.9168,6.8001,7.77,701483,0.0,1.0
2021-02-10,6.71,7.1579,6.5,7.0,442254,6.71,7.1579,6.5,7.0,442254,0.0,1.0
2021-02-11,5.94,6.7,5.7001,6.61,482044,5.94,6.7,5.7001,6.61,482044,0.0,1.0
2021-02-12,6.0,6.3582,5.65,5.75,218326,6.0,6.3582,5.65,5.75,218326,0.0,1.0
2021-02-16,6.2,6.63,6.1,6.1,763829,6.2,6.63,6.1,6.1,763829,0.0,1.0
2021-02-17,6.27,6.27,5.85,6.19,502206,6.27,6.27,5.85,6.19,502206,0.0,1.0
2021-02-18,6.46,6.59,6.0,6.0,266867,6.46,6.59,6.0,6.0,266867,0.0,1.0
2021-02-19,6.75,6.98,6.62,6.75,250320,6.75,6.98,6.62,6.75,250320,0.0,1.0
2021-02-22,6.09,6.7566,6.0,6.75,248215,6.09,6.7566,6.0,6.75,248215,0.0,1.0
2021-02-23,5.32,5.98,5.17,5.77,336676,5.32,5.98,5.17,5.77,336676,0.0,1.0
2021-02-24,5.75,5.98,5.51,5.51,346190,5.75,5.98,5.51,5.51,346190,0.0,1.0
2021-02-25,5.55,5.85,5.4,5.67,217293,5.55,5.85,5.4,5.67,217293,0.0,1.0
2021-02-26,5.42,5.76,5.42,5.55,162760,5.42,5.76,5.42,5.55,162760,0.0,1.0
2021-03-01,5.51,5.82,5.41,5.6,119801,5.51,5.82,5.41,5.6,119801,0.0,1.0
2021-03-02,5.16,5.51,5.16,5.4,86993,5.16,5.51,5.16,5.4,86993,0.0,1.0
2021-03-03,5.14,5.4,5.02,5.2,95626,5.14,5.4,5.02,5.2,95626,0.0,1.0
2021-03-04,4.22,5.29,4.13,5.04,159994,4.22,5.29,4.13,5.04,159994,0.0,1.0
2021-03-05,4.08,4.49,3.67,4.3,274342,4.08,4.49,3.67,4.3,274342,0.0,1.0
2021-03-08,3.92,4.47,3.8,4.31,108382,3.92,4.47,3.8,4.31,108382,0.0,1.0
2021-03-09,4.11,4.18,3.892,3.9235,106521,4.11,4.18,3.892,3.9235,106521,0.0,1.0
2021-03-10,4.03,4.3899,3.99,4.2,70542,4.03,4.3899,3.99,4.2,70542,0.0,1.0
2021-03-11,4.8,4.8,4.1,4.21,105257,4.8,4.8,4.1,4.21,105257,0.0,1.0
2021-03-12,4.69,4.855,4.42,4.65,88243,4.69,4.855,4.42,4.65,88243,0.0,1.0
2021-03-15,4.55,4.69,4.43,4.67,108757,4.55,4.69,4.43,4.67,108757,0.0,1.0
2021-03-16,4.13,4.66,4.0401,4.62,57686,4.13,4.66,4.0401,4.62,57686,0.0,1.0
2021-03-17,4.27,4.45,3.9,4.15,63006,4.27,4.45,3.9,4.15,63006,0.0,1.0
2021-03-18,4.08,4.36,4.03,4.28,47767,4.08,4.36,4.03,4.28,47767,0.0,1.0
2021-03-19,4.16,4.44,4.12,4.12,155726,4.16,4.44,4.12,4.12,155726,0.0,1.0
2021-03-22,4.05,4.2989,4.02,4.1,69557,4.05,4.2989,4.02,4.1,69557,0.0,1.0
2021-03-23,3.61,4.0499,3.6,4.0,92042,3.61,4.0499,3.6,4.0,92042,0.0,1.0
2021-03-24,3.4945,3.88,3.44,3.62,55941,3.4945,3.88,3.44,3.62,55941,0.0,1.0
2021-03-25,3.48,3.61,3.3,3.61,137901,3.48,3.61,3.3,3.61,137901,0.0,1.0
2021-03-26,3.63,3.8087,3.39,3.54,143903,3.63,3.8087,3.39,3.54,143903,0.0,1.0
2021-03-29,3.68,3.83,3.58,3.77,73046,3.68,3.83,3.58,3.77,73046,0.0,1.0
2021-03-30,3.69,3.78,3.5,3.67,86122,3.69,3.78,3.5,3.67,86122,0.0,1.0
2021-03-31,4.03,4.1,3.69,3.72,140900,4.03,4.1,3.69,3.72,140900,0.0,1.0
2021-04-01,3.9,4.13,3.8,4.06,79224,3.9,4.13,3.8,4.06,79224,0.0,1.0
2021-04-05,3.93,4.1599,3.85,3.99,57580,3.93,4.1599,3.85,3.99,57580,0.0,1.0
2021-04-06,4.14,4.2587,3.9,3.93,104818,4.14,4.2587,3.9,3.93,104818,0.0,1.0
2021-04-07,3.87,4.11,3.85,4.1,81544,3.87,4.11,3.85,4.1,81544,0.0,1.0
2021-04-08,3.68,3.9466,3.66,3.79,62396,3.68,3.9466,3.66,3.79,62396,0.0,1.0
2021-04-09,3.69,3.9,3.602,3.61,35030,3.69,3.9,3.602,3.61,35030,0.0,1.0
2021-04-12,3.46,3.86,3.44,3.67,57739,3.46,3.86,3.44,3.67,57739,0.0,1.0
2021-04-13,3.41,3.68,3.27,3.34,45027,3.41,3.68,3.27,3.34,45027,0.0,1.0
2021-04-14,3.37,3.6,3.37,3.473,55291,3.37,3.6,3.37,3.473,55291,0.0,1.0
2021-04-15,3.11,3.41,3.0701,3.34,72496,3.11,3.41,3.0701,3.34,72496,0.0,1.0
2021-04-16,3.08,3.25,2.93,3.07,49882,3.08,3.25,2.93,3.07,49882,0.0,1.0
2021-04-19,3.06,3.27,2.96,2.98,92021,3.06,3.27,2.96,2.98,92021,0.0,1.0
2021-04-20,3.14,3.15,2.92,3.14,70047,3.14,3.15,2.92,3.14,70047,0.0,1.0
2021-04-21,3.24,3.4384,3.11,3.11,49317,3.24,3.4384,3.11,3.11,49317,0.0,1.0
2021-04-22,3.25,3.36,3.1301,3.3456,42756,3.25,3.36,3.1301,3.3456,42756,0.0,1.0
2021-04-23,3.3,3.4,3.1,3.25,52799,3.3,3.4,3.1,3.25,52799,0.0,1.0
2021-04-26,3.6,3.8387,3.38,3.38,123721,3.6,3.8387,3.38,3.38,123721,0.0,1.0
2021-04-27,3.32,3.66,3.32,3.57,61436,3.32,3.66,3.32,3.57,61436,0.0,1.0
2021-04-28,3.42,3.59,3.37,3.43,70679,3.42,3.59,3.37,3.43,70679,0.0,1.0
2021-04-29,3.22,3.64,3.2,3.42,40483,3.22,3.64,3.2,3.42,40483,0.0,1.0
2021-04-30,3.24,3.36,3.215,3.22,42309,3.24,3.36,3.215,3.22,42309,0.0,1.0
2021-05-03,3.15,3.3279,3.11,3.16,43502,3.15,3.3279,3.11,3.16,43502,0.0,1.0
2021-05-04,3.15,3.63,2.9105,3.14,362336,3.15,3.63,2.9105,3.14,362336,0.0,1.0
2021-05-05,3.32,3.6,3.0001,3.08,154505,3.32,3.6,3.0001,3.08,154505,0.0,1.0
2021-05-06,3.78,4.1,3.29,3.29,712326,3.78,4.1,3.29,3.29,712326,0.0,1.0
2021-05-07,4.05,4.1999,3.7,3.86,321094,4.05,4.1999,3.7,3.86,321094,0.0,1.0
2021-05-10,3.63,4.03,3.6,4.03,109977,3.63,4.03,3.6,4.03,109977,0.0,1.0
2021-05-11,3.32,3.55,3.31,3.44,82333,3.32,3.55,3.31,3.44,82333,0.0,1.0
2021-05-12,3.21,3.4556,3.16,3.29,36409,3.21,3.4556,3.16,3.29,36409,0.0,1.0
2021-05-13,3.12,3.2637,3.0418,3.2,77522,3.12,3.2637,3.0418,3.2,77522,0.0,1.0
2021-05-14,3.49,3.5,3.13,3.15,89685,3.49,3.5,3.13,3.15,89685,0.0,1.0
2021-05-17,3.37,3.52,3.31,3.52,57468,3.37,3.52,3.31,3.52,57468,0.0,1.0
2021-05-18,3.27,3.3999,3.1902,3.38,133945,3.27,3.3999,3.1902,3.38,133945,0.0,1.0
2021-05-19,3.26,3.34,3.18,3.2,18983,3.26,3.34,3.18,3.2,18983,0.0,1.0
2021-05-20,3.37,3.4729,3.28,3.38,64214,3.37,3.4729,3.28,3.38,64214,0.0,1.0
2021-05-21,3.55,3.58,3.3396,3.3396,39842,3.55,3.58,3.3396,3.3396,39842,0.0,1.0
2021-05-24,3.67,3.79,3.6,3.63,58370,3.67,3.79,3.6,3.63,58370,0.0,1.0
2021-05-25,3.58,3.77,3.52,3.75,39229,3.58,3.77,3.52,3.75,39229,0.0,1.0
2021-05-26,4.07,4.13,3.51,3.58,123161,4.07,4.13,3.51,3.58,123161,0.0,1.0
2021-05-27,4.11,4.18,4.0,4.12,64364,4.11,4.18,4.0,4.12,64364,0.0,1.0
2021-05-28,4.23,4.25,4.0201,4.14,79957,4.23,4.25,4.0201,4.14,79957,0.0,1.0
2021-06-01,4.23,4.49,4.19,4.26,154888,4.23,4.49,4.19,4.26,154888,0.0,1.0
2021-06-02,4.13,4.315,4.0,4.28,40424,4.13,4.315,4.0,4.28,40424,0.0,1.0
2021-06-03,4.25,4.3196,4.0,4.05,70917,4.25,4.3196,4.0,4.05,70917,0.0,1.0
2021-06-04,4.09,4.2399,4.09,4.13,40661,4.09,4.2399,4.09,4.13,40661,0.0,1.0
2021-06-07,4.35,4.5,4.0068,4.1,106837,4.35,4.5,4.0068,4.1,106837,0.0,1.0
2021-06-08,4.39,4.58,4.24,4.5,148688,4.39,4.58,4.24,4.5,148688,0.0,1.0
2021-06-09,4.29,4.48,4.2153,4.46,51743,4.29,4.48,4.2153,4.46,51743,0.0,1.0
2021-06-10,4.2,4.37,4.12,4.37,30368,4.2,4.37,4.12,4.37,30368,0.0,1.0
2021-06-11,4.03,4.211,3.99,4.19,63490,4.03,4.211,3.99,4.19,63490,0.0,1.0
2021-06-14,4.09,4.27,4.0,4.15,41571,4.09,4.27,4.0,4.15,41571,0.0,1.0
2021-06-15,3.91,4.0738,3.9,4.01,28879,3.91,4.0738,3.9,4.01,28879,0.0,1.0
2021-06-16,3.83,3.9699,3.8,3.84,35052,3.83,3.9699,3.8,3.84,35052,0.0,1.0
2021-06-17,3.94,4.09,3.82,3.85,34687,3.94,4.09,3.82,3.85,34687,0.0,1.0
2021-06-18,3.87,4.06,3.78,3.89,52710,3.87,4.06,3.78,3.89,52710,0.0,1.0
2021-06-21,3.74,3.85,3.65,3.85,27799,3.74,3.85,3.65,3.85,27799,0.0,1.0
2021-06-22,3.96,3.9635,3.61,3.68,44161,3.96,3.9635,3.61,3.68,44161,0.0,1.0
2021-06-23,3.95,4.03,3.85,3.96,23560,3.95,4.03,3.85,3.96,23560,0.0,1.0
2021-06-24,4.18,4.2,3.83,4.04,123389,4.18,4.2,3.83,4.04,123389,0.0,1.0
2021-06-25,4.17,4.27,4.11,4.24,48058,4.17,4.27,4.11,4.24,48058,0.0,1.0
2021-06-28,4.05,4.22,3.98,4.22,52366,4.05,4.22,3.98,4.22,52366,0.0,1.0
2021-06-29,3.97,4.05,3.91,4.05,29318,3.97,4.05,3.91,4.05,29318,0.0,1.0
2021-06-30,4.01,4.09,3.87,3.9499,32517,4.01,4.09,3.87,3.9499,32517,0.0,1.0
2021-07-01,4.13,4.32,3.86,4.01,97327,4.13,4.32,3.86,4.01,97327,0.0,1.0
2021-07-02,4.23,4.3,4.07,4.14,191745,4.23,4.3,4.07,4.14,191745,0.0,1.0
2021-07-06,4.1,4.3,4.02,4.3,56023,4.1,4.3,4.02,4.3,56023,0.0,1.0
2021-07-07,3.77,4.11,3.71,4.09,65842,3.77,4.11,3.71,4.09,65842,0.0,1.0
2021-07-08,3.49,3.69,3.254,3.65,158436,3.49,3.69,3.254,3.65,158436,0.0,1.0
2021-07-09,3.7,3.8,3.51,3.51,49629,3.7,3.8,3.51,3.51,49629,0.0,1.0
2021-07-12,3.8,4.0,3.66,3.6608,85427,3.8,4.0,3.66,3.6608,85427,0.0,1.0
2021-07-13,3.76,3.97,3.71,3.71,104489,3.76,3.97,3.71,3.71,104489,0.0,1.0
2021-07-14,3.76,3.9399,3.65,3.77,21585,3.76,3.9399,3.65,3.77,21585,0.0,1.0
2021-07-15,3.635,3.76,3.53,3.76,50299,3.635,3.76,3.53,3.76,50299,0.0,1.0
2021-07-16,3.54,3.68,3.53,3.64,29782,3.54,3.68,3.53,3.64,29782,0.0,1.0
2021-07-19,3.54,3.6,3.26,3.5,38874,3.54,3.6,3.26,3.5,38874,0.0,1.0
2021-07-20,3.63,3.74,3.4756,3.64,38173,3.63,3.74,3.4756,3.64,38173,0.0,1.0
2021-07-21,3.68,3.7599,3.62,3.65,13472,3.68,3.7599,3.62,3.65,13472,0.0,1.0
2021-07-22,4.05,4.05,3.65,3.7,338647,4.05,4.05,3.65,3.7,338647,0.0,1.0
2021-07-23,3.97,4.05,3.8,3.95,92583,3.97,4.05,3.8,3.95,92583,0.0,1.0
2021-07-26,3.82,3.96,3.735,3.95,77618,3.82,3.96,3.735,3.95,77618,0.0,1.0
2021-07-27,3.28,3.93,3.16,3.83,383016,3.28,3.93,3.16,3.83,383016,0.0,1.0
2021-07-28,3.27,3.42,3.24,3.26,56553,3.27,3.42,3.24,3.26,56553,0.0,1.0
2021-07-29,3.27,3.3199,3.24,3.28,26881,3.27,3.3199,3.24,3.28,26881,0.0,1.0
2021-07-30,3.27,3.28,3.2,3.28,26647,3.27,3.28,3.2,3.28,26647,0.0,1.0
2021-08-02,3.26,3.33,3.2,3.28,44929,3.26,3.33,3.2,3.28,44929,0.0,1.0
2021-08-03,3.22,3.33,3.19,3.33,15097,3.22,3.33,3.19,3.33,15097,0.0,1.0
2021-08-04,3.15,3.27,3.15,3.25,16755,3.15,3.27,3.15,3.25,16755,0.0,1.0
2021-08-05,3.15,3.26,3.1,3.14,13736,3.15,3.26,3.1,3.14,13736,0.0,1.0
2021-08-06,3.09,3.2,3.08,3.15,14384,3.09,3.2,3.08,3.15,14384,0.0,1.0
2021-08-09,3.1,3.1708,3.055,3.14,24485,3.1,3.1708,3.055,3.14,24485,0.0,1.0
2021-08-10,3.12,3.19,3.08,3.15,26467,3.12,3.19,3.08,3.15,26467,0.0,1.0
2021-08-11,3.18,3.33,3.07,3.1,56308,3.18,3.33,3.07,3.1,56308,0.0,1.0
2021-08-12,3.11,3.1608,3.07,3.14,10220,3.11,3.1608,3.07,3.14,10220,0.0,1.0
2021-08-13,3.12,3.2101,3.06,3.0728,28334,3.12,3.2101,3.06,3.0728,28334,0.0,1.0
2021-08-16,2.96,3.2306,2.96,3.12,18778,2.96,3.2306,2.96,3.12,18778,0.0,1.0
2021-08-17,2.91,2.99,2.87,2.99,30114,2.91,2.99,2.87,2.99,30114,0.0,1.0
2021-08-18,3.0,3.0,2.81,2.94,32938,3.0,3.0,2.81,2.94,32938,0.0,1.0
2021-08-19,2.96,3.0,2.91,3.0,14117,2.96,3.0,2.91,3.0,14117,0.0,1.0
2021-08-20,2.97,3.11,2.82,3.0,17928,2.97,3.11,2.82,3.0,17928,0.0,1.0
2021-08-23,3.14,3.14,3.0001,3.05,10175,3.14,3.14,3.0001,3.05,10175,0.0,1.0
2021-08-24,3.29,3.355,3.011,3.011,12186,3.29,3.355,3.011,3.011,12186,0.0,1.0
2021-08-25,3.32,3.35,3.01,3.26,11408,3.32,3.35,3.01,3.26,11408,0.0,1.0
2021-08-26,3.46,3.5,3.2655,3.35,66487,3.46,3.5,3.2655,3.35,66487,0.0,1.0
2021-08-27,3.36,3.59,3.3401,3.58,61221,3.36,3.59,3.3401,3.58,61221,0.0,1.0
2021-08-30,3.44,3.52,3.2,3.37,26278,3.44,3.52,3.2,3.37,26278,0.0,1.0
2021-08-31,3.44,3.58,3.2727,3.36,35766,3.44,3.58,3.2727,3.36,35766,0.0,1.0
2021-09-01,3.3608,3.5,3.28,3.43,12547,3.3608,3.5,3.28,3.43,12547,0.0,1.0
2021-09-02,3.31,3.42,3.2,3.42,18470,3.31,3.42,3.2,3.42,18470,0.0,1.0
2021-09-03,3.17,3.262,3.17,3.26,12324,3.17,3.262,3.17,3.26,12324,0.0,1.0
2021-09-07,3.19,3.39,3.06,3.13,19609,3.19,3.39,3.06,3.13,19609,0.0,1.0
2021-09-08,3.225,3.229,3.11,3.19,9626,3.225,3.229,3.11,3.19,9626,0.0,1.0
2021-09-09,3.111,3.34,3.1,3.19,14939,3.111,3.34,3.1,3.19,14939,0.0,1.0
2021-09-10,3.27,3.38,3.1,3.16,9655,3.27,3.38,3.1,3.16,9655,0.0,1.0
2021-09-13,3.075,3.22,3.05,3.1616,19113,3.075,3.22,3.05,3.1616,19113,0.0,1.0
2021-09-14,3.08,3.15,3.01,3.01,18167,3.08,3.15,3.01,3.01,18167,0.0,1.0
2021-09-15,3.04,3.138,3.01,3.01,19962,3.04,3.138,3.01,3.01,19962,0.0,1.0
2021-09-16,3.03,3.19,3.01,3.01,4083,3.03,3.19,3.01,3.01,4083,0.0,1.0
2021-09-17,3.04,3.19,3.0,3.19,19494,3.04,3.19,3.0,3.19,19494,0.0,1.0
2021-09-20,3.02,3.08,2.93,2.97,21022,3.02,3.08,2.93,2.97,21022,0.0,1.0
2021-09-21,3.01,3.19,2.95,2.9738,16271,3.01,3.19,2.95,2.9738,16271,0.0,1.0
2021-09-22,3.0,3.03,2.98,3.0,2040,3.0,3.03,2.98,3.0,2040,0.0,1.0
2021-09-23,3.1,3.17,2.99,3.17,5182,3.1,3.17,2.99,3.17,5182,0.0,1.0
2021-09-24,3.1508,3.1508,3.05,3.05,1678,3.1508,3.1508,3.05,3.05,1678,0.0,1.0
2021-09-27,3.21,3.23,3.11,3.11,47092,3.21,3.23,3.11,3.11,47092,0.0,1.0
2021-09-28,3.14,3.36,3.1,3.21,11992,3.14,3.36,3.1,3.21,11992,0.0,1.0
2021-09-29,3.11,3.17,3.1,3.17,16168,3.11,3.17,3.1,3.17,16168,0.0,1.0
2021-09-30,3.15,3.29,3.1375,3.19,3078,3.15,3.29,3.1375,3.19,3078,0.0,1.0
2021-10-01,3.21,3.34,3.16,3.1709,12573,3.21,3.34,3.16,3.1709,12573,0.0,1.0
2021-10-04,3.1289,3.4,3.1,3.4,48741,3.1289,3.4,3.1,3.4,48741,0.0,1.0
2021-10-05,3.0201,3.3094,3.0101,3.1,5627,3.0201,3.3094,3.0101,3.1,5627,0.0,1.0
2021-10-06,3.052,3.068,3.05,3.05,4459,3.052,3.068,3.05,3.05,4459,0.0,1.0
2021-10-07,3.0,3.2184,2.99,3.2184,14830,3.0,3.2184,2.99,3.2184,14830,0.0,1.0
2021-10-08,2.94,3.05,2.94,3.04,15338,2.94,3.05,2.94,3.04,15338,0.0,1.0
2021-10-11,2.9362,2.99,2.9,2.99,4164,2.9362,2.99,2.9,2.99,4164,0.0,1.0
2021-10-12,3.055,3.1469,2.8257,2.97,32842,3.055,3.1469,2.8257,2.97,32842,0.0,1.0
2021-10-13,2.97,3.03,2.92,3.03,4749,2.97,3.03,2.92,3.03,4749,0.0,1.0
2021-10-14,3.03,3.03,2.95,2.98,5706,3.03,3.03,2.95,2.98,5706,0.0,1.0
2021-10-15,2.95,3.0999,2.9,3.0999,12328,2.95,3.0999,2.9,3.0999,12328,0.0,1.0
2021-10-18,2.97,3.0783,2.93,3.0783,3140,2.97,3.0783,2.93,3.0783,3140,0.0,1.0
2021-10-19,2.93,3.0999,2.91,2.91,14182,2.93,3.0999,2.91,2.91,14182,0.0,1.0
2021-10-20,3.05,3.2799,2.91,2.91,55931,3.05,3.2799,2.91,2.91,55931,0.0,1.0
2021-10-21,3.15,3.23,2.9801,3.12,3885,3.15,3.23,2.9801,3.12,3885,0.0,1.0
2021-10-22,2.99,3.1699,2.99,3.02,7251,2.99,3.1699,2.99,3.02,7251,0.0,1.0
2021-10-25,2.965,3.01,2.94,2.99,8737,2.965,3.01,2.94,2.99,8737,0.0,1.0
2021-10-26,2.94,2.97,2.94,2.97,7416,2.94,2.97,2.94,2.97,7416,0.0,1.0
2021-10-27,2.91,2.948,2.86,2.9,6447,2.91,2.948,2.86,2.9,6447,0.0,1.0
2021-10-28,2.9605,3.14,2.85,2.89,149397,2.9605,3.14,2.85,2.89,149397,0.0,1.0
2021-10-29,3.17,3.5,2.99,3.0,182669,3.17,3.5,2.99,3.0,182669,0.0,1.0
2021-11-01,3.4,3.4,3.17,3.39,196349,3.4,3.4,3.17,3.39,196349,0.0,1.0
2021-11-02,3.04,3.44,3.04,3.39,167402,3.04,3.44,3.04,3.39,167402,0.0,1.0
2021-11-03,3.04,3.2313,2.96,3.05,61765,3.04,3.2313,2.96,3.05,61765,0.0,1.0
2021-11-04,3.05,3.1,2.9601,3.08,30500,3.05,3.1,2.9601,3.08,30500,0.0,1.0
2021-11-05,3.02,3.08,2.96,3.08,15285,3.02,3.08,2.96,3.08,15285,0.0,1.0
2021-11-08,3.29,3.5915,3.06,3.1,911601,3.29,3.5915,3.06,3.1,911601,0.0,1.0
2021-11-09,3.12,3.2495,2.97,3.2,257811,3.12,3.2495,2.97,3.2,257811,0.0,1.0
2021-11-10,2.995,3.17,2.97,3.1,68901,2.995,3.17,2.97,3.1,68901,0.0,1.0
2021-11-11,3.02,3.22,2.98,3.035,114319,3.02,3.22,2.98,3.035,114319,0.0,1.0
2021-11-12,2.93,3.02,2.77,2.9838,83947,2.93,3.02,2.77,2.9838,83947,0.0,1.0
2021-11-15,2.83,2.95,2.7961,2.95,49971,2.83,2.95,2.7961,2.95,49971,0.0,1.0
2021-11-16,2.68,2.88,2.68,2.83,1650819,2.68,2.88,2.68,2.83,1650819,0.0,1.0
2021-11-17,3.01,3.1901,2.8,3.09,1318116,3.01,3.1901,2.8,3.09,1318116,0.0,1.0
2021-11-18,2.9,2.99,2.7768,2.94,139960,2.9,2.99,2.7768,2.94,139960,0.0,1.0
2021-11-19,2.83,2.89,2.6617,2.89,120411,2.83,2.89,2.6617,2.89,120411,0.0,1.0
2021-11-22,2.72,2.819,2.7,2.79,77019,2.72,2.819,2.7,2.79,77019,0.0,1.0
2021-11-23,2.6,2.78,2.55,2.68,41360,2.6,2.78,2.55,2.68,41360,0.0,1.0
2021-11-24,2.81,2.9,2.57,2.58,54665,2.81,2.9,2.57,2.58,54665,0.0,1.0
2021-11-26,2.83,2.83,2.65,2.81,28883,2.83,2.83,2.65,2.81,28883,0.0,1.0
2021-11-29,2.6,2.78,2.58,2.77,42342,2.6,2.78,2.58,2.77,42342,0.0,1.0
2021-11-30,2.69,2.8599,2.531,2.59,130410,2.69,2.8599,2.531,2.59,130410,0.0,1.0
2021-12-01,2.53,2.754,2.506,2.66,55663,2.53,2.754,2.506,2.66,55663,0.0,1.0
2021-12-02,2.45,2.5217,2.31,2.5,48476,2.45,2.5217,2.31,2.5,48476,0.0,1.0
2021-12-03,2.41,2.43,2.4,2.41,27531,2.41,2.43,2.4,2.41,27531,0.0,1.0
2021-12-06,2.44,2.4899,2.2539,2.38,93598,2.44,2.4899,2.2539,2.38,93598,0.0,1.0
2021-12-07,2.46,2.81,2.4101,2.44,20811,2.46,2.81,2.4101,2.44,20811,0.0,1.0
2021-12-08,2.525,2.61,2.4,2.46,102206,2.525,2.61,2.4,2.46,102206,0.0,1.0
2021-12-09,2.42,2.5999,2.42,2.51,56086,2.42,2.5999,2.42,2.51,56086,0.0,1.0
2021-12-10,2.41,2.4899,2.4,2.41,16407,2.41,2.4899,2.4,2.41,16407,0.0,1.0
2021-12-13,2.34,2.41,2.3,2.4,15990,2.34,2.41,2.3,2.4,15990,0.0,1.0
2021-12-14,2.32,2.38,2.316,2.375,3966,2.32,2.38,2.316,2.375,3966,0.0,1.0
2021-12-15,2.35,2.35,2.3,2.3037,12584,2.35,2.35,2.3,2.3037,12584,0.0,1.0
2021-12-16,2.31,2.34,2.3,2.34,12071,2.31,2.34,2.3,2.34,12071,0.0,1.0
2021-12-17,2.27,2.31,2.24,2.3,25141,2.27,2.31,2.24,2.3,25141,0.0,1.0
2021-12-20,2.25,2.34,2.213,2.34,21725,2.25,2.34,2.213,2.34,21725,0.0,1.0
2021-12-21,2.26,2.3,2.21,2.21,19569,2.26,2.3,2.21,2.21,19569,0.0,1.0
2021-12-22,2.44,2.4898,2.3,2.3,20965,2.44,2.4898,2.3,2.3,20965,0.0,1.0
2021-12-23,2.35,2.42,2.26,2.39,43982,2.35,2.42,2.26,2.39,43982,0.0,1.0
2021-12-27,2.24,2.37,2.21,2.33,20902,2.24,2.37,2.21,2.33,20902,0.0,1.0
2021-12-28,2.2273,2.25,2.16,2.25,27726,2.2273,2.25,2.16,2.25,27726,0.0,1.0
2021-12-29,1.975,2.1999,1.9,2.1999,91312,1.975,2.1999,1.9,2.1999,91312,0.0,1.0
2021-12-30,1.99,2.2,1.96,1.98,87110,1.99,2.2,1.96,1.98,87110,0.0,1.0
2021-12-31,2.04,2.1,2.01,2.1,23698,2.04,2.1,2.01,2.1,23698,0.0,1.0
2022-01-03,2.25,2.25,2.0697,2.085,12820,2.25,2.25,2.0697,2.085,12820,0.0,1.0
2022-01-04,2.19,2.25,2.05,2.25,20054,2.19,2.25,2.05,2.25,20054,0.0,1.0
2022-01-05,2.22,2.2672,2.0701,2.0701,29827,2.22,2.2672,2.0701,2.0701,29827,0.0,1.0
2022-01-06,1.91,2.12,1.91,2.09,69496,1.91,2.12,1.91,2.09,69496,0.0,1.0
2022-01-07,1.91,2.02,1.9,1.91,16005,1.91,2.02,1.9,1.91,16005,0.0,1.0
2022-01-10,1.83,1.93,1.83,1.89,9298,1.83,1.93,1.83,1.89,9298,0.0,1.0
2022-01-11,1.8,1.84,1.8,1.83,27080,1.8,1.84,1.8,1.83,27080,0.0,1.0
2022-01-12,1.84,1.86,1.82,1.86,15300,1.84,1.86,1.82,1.86,15300,0.0,1.0
2022-01-13,1.79,1.86,1.79,1.86,4071,1.79,1.86,1.79,1.86,4071,0.0,1.0
2022-01-14,1.6,1.73,1.52,1.73,28727,1.6,1.73,1.52,1.73,28727,0.0,1.0
2022-01-18,1.5627,1.6001,1.55,1.6,20674,1.5627,1.6001,1.55,1.6,20674,0.0,1.0
2022-01-19,1.51,1.59,1.502,1.56,15816,1.51,1.59,1.502,1.56,15816,0.0,1.0
2022-01-20,1.59,1.59,1.54,1.58,7917,1.59,1.59,1.54,1.58,7917,0.0,1.0
2022-01-21,1.4,1.57,1.38,1.56,31917,1.4,1.57,1.38,1.56,31917,0.0,1.0
2022-01-24,1.33,1.4172,1.2989,1.35,37985,1.33,1.4172,1.2989,1.35,37985,0.0,1.0
2022-01-25,1.42,1.42,1.32,1.33,16844,1.42,1.42,1.32,1.33,16844,0.0,1.0
2022-01-26,1.44,1.49,1.44,1.48,10359,1.44,1.49,1.44,1.48,10359,0.0,1.0
2022-01-27,1.42,1.57,1.4,1.57,13877,1.42,1.57,1.4,1.57,13877,0.0,1.0
2022-01-28,1.3649,1.43,1.35,1.3813,38123,1.3649,1.43,1.35,1.3813,38123,0.0,1.0
2022-01-31,1.35,1.41,1.3049,1.41,150575,1.35,1.41,1.3049,1.41,150575,0.0,1.0
2022-02-01,1.55,1.56,1.35,1.35,39094,1.55,1.56,1.35,1.35,39094,0.0,1.0
2022-02-02,1.53,1.55,1.452,1.4535,9855,1.53,1.55,1.452,1.4535,9855,0.0,1.0
2022-02-03,1.53,1.58,1.49,1.49,16201,1.53,1.58,1.49,1.49,16201,0.0,1.0
2022-02-04,1.5,1.53,1.48,1.53,12472,1.5,1.53,1.48,1.53,12472,0.0,1.0
2022-02-07,1.5,1.5,1.4631,1.5,14474,1.5,1.5,1.4631,1.5,14474,0.0,1.0
2022-02-08,1.48,1.4999,1.468,1.47,16087,1.48,1.4999,1.468,1.47,16087,0.0,1.0
2022-02-09,1.7,1.72,1.47,1.47,31470,1.7,1.72,1.47,1.47,31470,0.0,1.0
2022-02-10,1.95,1.969,1.65,1.65,66682,1.95,1.969,1.65,1.65,66682,0.0,1.0
2022-02-11,1.89,1.942,1.8027,1.942,20833,1.89,1.942,1.8027,1.942,20833,0.0,1.0
2022-02-14,1.8026,1.938,1.7986,1.89,4977,1.8026,1.938,1.7986,1.89,4977,0.0,1.0
2022-02-15,1.84,1.85,1.8,1.8,4736,1.84,1.85,1.8,1.8,4736,0.0,1.0
2022-02-16,1.8,1.86,1.75,1.86,8466,1.8,1.86,1.75,1.86,8466,0.0,1.0
2022-02-17,1.83,1.84,1.7,1.78,9808,1.83,1.84,1.7,1.78,9808,0.0,1.0
2022-02-18,1.7,1.8,1.6903,1.8,944,1.7,1.8,1.6903,1.8,944,0.0,1.0
2022-02-22,1.6508,1.69,1.612,1.6521,5501,1.6508,1.69,1.612,1.6521,5501,0.0,1.0
2022-02-23,1.6607,1.69,1.6607,1.67,7409,1.6607,1.69,1.6607,1.67,7409,0.0,1.0
2022-02-24,1.65,1.71,1.52,1.56,10972,1.65,1.71,1.52,1.56,10972,0.0,1.0
2022-02-25,1.7299,1.79,1.58,1.58,9633,1.7299,1.79,1.58,1.58,9633,0.0,1.0
2022-02-28,1.7464,1.8,1.7464,1.8,4621,1.7464,1.8,1.7464,1.8,4621,0.0,1.0
2022-03-01,1.695,1.7516,1.62,1.7516,7575,1.695,1.7516,1.62,1.7516,7575,0.0,1.0
2022-03-02,1.6601,1.74,1.6,1.6,5610,1.6601,1.74,1.6,1.6,5610,0.0,1.0
2022-03-03,1.64,1.64,1.58,1.6052,5505,1.64,1.64,1.58,1.6052,5505,0.0,1.0
2022-03-04,1.64,1.64,1.6328,1.6328,827,1.64,1.64,1.6328,1.6328,827,0.0,1.0
2022-03-07,1.585,1.88,1.5,1.61,152207,1.585,1.88,1.5,1.61,152207,0.0,1.0
2022-03-08,2.03,2.2165,1.53,1.53,808831,2.03,2.2165,1.53,1.53,808831,0.0,1.0
2022-03-09,1.97,2.0302,1.78,1.94,63469,1.97,2.0302,1.78,1.94,63469,0.0,1.0
2022-03-10,1.8302,1.92,1.76,1.8502,17442,1.8302,1.92,1.76,1.8502,17442,0.0,1.0
2022-03-11,1.7299,1.92,1.69,1.75,18828,1.7299,1.92,1.69,1.75,18828,0.0,1.0
2022-03-14,1.67,1.79,1.6601,1.68,13215,1.67,1.79,1.6601,1.68,13215,0.0,1.0
2022-03-15,1.68,1.7338,1.63,1.69,8070,1.68,1.7338,1.63,1.69,8070,0.0,1.0
2022-03-16,1.825,1.8509,1.68,1.7399,26496,1.825,1.8509,1.68,1.7399,26496,0.0,1.0
2022-03-17,1.79,1.8234,1.7052,1.7052,11933,1.79,1.8234,1.7052,1.7052,11933,0.0,1.0
2022-03-18,1.76,1.834,1.75,1.785,22021,1.76,1.834,1.75,1.785,22021,0.0,1.0
2022-03-21,1.81,1.81,1.762,1.762,3194,1.81,1.81,1.762,1.762,3194,0.0,1.0
2022-03-22,1.9499,2.07,1.82,1.83,73723,1.9499,2.07,1.82,1.83,73723,0.0,1.0
2022-03-23,1.91,2.03,1.7,1.86,76549,1.91,2.03,1.7,1.86,76549,0.0,1.0
2022-03-24,1.93,1.9999,1.85,1.91,32577,1.93,1.9999,1.85,1.91,32577,0.0,1.0
2022-03-25,1.85,1.8799,1.8,1.8799,10664,1.85,1.8799,1.8,1.8799,10664,0.0,1.0
2022-03-28,1.8899,1.8899,1.8,1.85,17330,1.8899,1.8899,1.8,1.85,17330,0.0,1.0
2022-03-29,1.89,1.89,1.822,1.88,4675,1.89,1.89,1.822,1.88,4675,0.0,1.0
2022-03-30,1.82,1.9087,1.78,1.78,2842,1.82,1.9087,1.78,1.78,2842,0.0,1.0
2022-03-31,1.82,1.87,1.8,1.8,2609,1.82,1.87,1.8,1.8,2609,0.0,1.0
2022-04-01,1.81,1.86,1.8,1.8,8044,1.81,1.86,1.8,1.8,8044,0.0,1.0
2022-04-04,1.96,2.11,1.72,1.72,79993,1.96,2.11,1.72,1.72,79993,0.0,1.0
2022-04-05,1.9563,2.0,1.9,1.94,2000,1.9563,2.0,1.9,1.94,2000,0.0,1.0
2022-04-06,1.8202,1.93,1.8,1.81,5270,1.8202,1.93,1.8,1.81,5270,0.0,1.0
2022-04-07,1.83,1.88,1.7601,1.88,4205,1.83,1.88,1.7601,1.88,4205,0.0,1.0
2022-04-08,1.78,1.8411,1.78,1.78,2010,1.78,1.8411,1.78,1.78,2010,0.0,1.0
2022-04-11,1.76,1.87,1.76,1.87,12844,1.76,1.87,1.76,1.87,12844,0.0,1.0
2022-04-12,1.7,1.81,1.6527,1.76,14021,1.7,1.81,1.6527,1.76,14021,0.0,1.0
2022-04-13,1.69,1.76,1.57,1.76,13781,1.69,1.76,1.57,1.76,13781,0.0,1.0
2022-04-14,1.57,1.68,1.55,1.66,16913,1.57,1.68,1.55,1.66,16913,0.0,1.0
2022-04-18,1.5203,1.65,1.5202,1.55,23567,1.5203,1.65,1.5202,1.55,23567,0.0,1.0
2022-04-19,1.4738,1.5399,1.4738,1.53,8360,1.4738,1.5399,1.4738,1.53,8360,0.0,1.0
2022-04-20,1.49,1.4999,1.48,1.4999,8670,1.49,1.4999,1.48,1.4999,8670,0.0,1.0
2022-04-21,1.4986,1.4986,1.49,1.49,3880,1.4986,1.4986,1.49,1.49,3880,0.0,1.0
2022-04-22,1.43,1.48,1.43,1.48,12047,1.43,1.48,1.43,1.48,12047,0.0,1.0
2022-04-25,1.39,1.48,1.36,1.4,24913,1.39,1.48,1.36,1.4,24913,0.0,1.0
2022-04-26,1.37,1.41,1.37,1.39,3357,1.37,1.41,1.37,1.39,3357,0.0,1.0
2022-04-27,1.45,1.46,1.39,1.3927,9758,1.45,1.46,1.39,1.3927,9758,0.0,1.0
2022-04-28,1.49,1.49,1.3756,1.4108,9305,1.49,1.49,1.3756,1.4108,9305,0.0,1.0
2022-04-29,1.4515,1.51,1.4515,1.5,6147,1.4515,1.51,1.4515,1.5,6147,0.0,1.0
2022-05-02,1.48,1.48,1.43,1.43,6778,1.48,1.48,1.43,1.43,6778,0.0,1.0
2022-05-03,1.42,1.53,1.3501,1.53,16936,1.42,1.53,1.3501,1.53,16936,0.0,1.0
2022-05-04,1.43,1.5,1.43,1.45,11868,1.43,1.5,1.43,1.45,11868,0.0,1.0
2022-05-05,1.43,1.435,1.4,1.4,4721,1.43,1.435,1.4,1.4,4721,0.0,1.0
2022-05-06,1.39,1.4443,1.39,1.44,2307,1.39,1.4443,1.39,1.44,2307,0.0,1.0
2022-05-09,1.33,1.37,1.33,1.37,8700,1.33,1.37,1.33,1.37,8700,0.0,1.0
2022-05-10,1.2001,1.35,1.2001,1.3238,10842,1.2001,1.35,1.2001,1.3238,10842,0.0,1.0
2022-05-11,1.1993,1.27,1.1501,1.27,17511,1.1993,1.27,1.1501,1.27,17511,0.0,1.0
2022-05-12,1.19,1.19,1.17,1.19,34083,1.19,1.19,1.17,1.19,34083,0.0,1.0
2022-05-13,1.18,1.27,1.17,1.17,20714,1.18,1.27,1.17,1.17,20714,0.0,1.0
2022-05-16,1.19,1.2042,1.1227,1.2,5065,1.19,1.2042,1.1227,1.2,5065,0.0,1.0
2022-05-17,1.2,1.2,1.2,1.2,450,1.2,1.2,1.2,1.2,450,0.0,1.0
2022-05-18,1.1906,1.25,1.17,1.17,2395,1.1906,1.25,1.17,1.17,2395,0.0,1.0
2022-05-19,1.2114,1.4,1.07,1.4,8118,1.2114,1.4,1.07,1.4,8118,0.0,1.0
2022-05-20,1.24,1.2941,1.2119,1.2941,2178,1.24,1.2941,1.2119,1.2941,2178,0.0,1.0
2022-05-23,1.25,1.25,1.25,1.25,752,1.25,1.25,1.25,1.25,752,0.0,1.0
2022-05-24,1.2,1.275,1.16,1.2562,6819,1.2,1.275,1.16,1.2562,6819,0.0,1.0
2022-05-25,1.19,1.19,1.19,1.19,733,1.19,1.19,1.19,1.19,733,0.0,1.0
2022-05-26,1.1959,1.1959,1.18,1.18,1075,1.1959,1.1959,1.18,1.18,1075,0.0,1.0
2022-05-27,1.27,1.27,1.25,1.25,3949,1.27,1.27,1.25,1.25,3949,0.0,1.0
2022-05-31,1.29,1.3,1.1787,1.3,1807,1.29,1.3,1.1787,1.3,1807,0.0,1.0
2022-06-01,1.2999,1.2999,1.29,1.29,778,1.2999,1.2999,1.29,1.29,778,0.0,1.0
2022-06-02,1.28,1.28,1.28,1.28,776,1.28,1.28,1.28,1.28,776,0.0,1.0
2022-06-03,1.2801,1.3074,1.2801,1.2801,3063,1.2801,1.3074,1.2801,1.2801,3063,0.0,1.0
2022-06-06,1.29,1.3499,1.28,1.32,33654,1.29,1.3499,1.28,1.32,33654,0.0,1.0
2022-06-07,1.24,1.3499,1.24,1.3499,4264,1.24,1.3499,1.24,1.3499,4264,0.0,1.0
2022-06-08,1.24,1.26,1.2364,1.26,3628,1.24,1.26,1.2364,1.26,3628,0.0,1.0
2022-06-09,1.255,1.26,1.2499,1.25,2627,1.255,1.26,1.2499,1.25,2627,0.0,1.0
2022-06-10,1.25,1.2581,1.25,1.25,1933,1.25,1.2581,1.25,1.25,1933,0.0,1.0
2022-06-13,1.2201,1.23,1.2201,1.23,2127,1.2201,1.23,1.2201,1.23,2127,0.0,1.0
2022-06-14,1.24,1.24,1.22,1.22,1203,1.24,1.24,1.22,1.22,1203,0.0,1.0
2022-06-15,1.24,1.24,1.22,1.24,2581,1.24,1.24,1.22,1.24,2581,0.0,1.0
2022-06-16,1.2,1.22,1.2,1.21,2533,1.2,1.22,1.2,1.21,2533,0.0,1.0
2022-06-17,1.2,1.24,1.2,1.2,2243,1.2,1.24,1.2,1.2,2243,0.0,1.0
2022-06-21,1.21,1.21,1.1927,1.2,1670,1.21,1.21,1.1927,1.2,1670,0.0,1.0
2022-06-22,1.24,1.3299,1.21,1.213,22358,1.24,1.3299,1.21,1.213,22358,0.0,1.0
2022-06-23,1.24,1.3,1.24,1.29,2833,1.24,1.3,1.24,1.29,2833,0.0,1.0
2022-06-24,1.21,1.3,1.2,1.2054,3897,1.21,1.3,1.2,1.2054,3897,0.0,1.0
2022-06-27,1.21,1.295,1.21,1.25,2120,1.21,1.295,1.21,1.25,2120,0.0,1.0
2022-06-28,1.21,1.2166,1.21,1.21,536,1.21,1.2166,1.21,1.21,536,0.0,1.0
2022-06-29,1.3164,1.3164,1.3164,1.3164,688,1.3164,1.3164,1.3164,1.3164,688,0.0,1.0
2022-06-30,1.21,1.21,1.21,1.21,954,1.21,1.21,1.21,1.21,954,0.0,1.0
2022-07-01,1.24,1.24,1.24,1.24,314,1.24,1.24,1.24,1.24,314,0.0,1.0
2022-07-05,1.16,1.22,1.1505,1.22,17544,1.16,1.22,1.1505,1.22,17544,0.0,1.0
2022-07-06,1.21,1.21,1.16,1.18,12936,1.21,1.21,1.16,1.18,12936,0.0,1.0
2022-07-07,1.26,1.26,1.22,1.22,2488,1.26,1.26,1.22,1.22,2488,0.0,1.0
2022-07-08,1.2899,1.2899,1.2899,1.2899,934,1.2899,1.2899,1.2899,1.2899,934,0.0,1.0
2022-07-11,1.2899,1.2899,1.2899,1.2899,46,1.2899,1.2899,1.2899,1.2899,46,0.0,1.0
2022-07-12,1.21,1.21,1.21,1.21,272,1.21,1.21,1.21,1.21,272,0.0,1.0
2022-07-13,1.21,1.21,1.21,1.21,594,1.21,1.21,1.21,1.21,594,0.0,1.0
2022-07-14,1.21,1.25,1.21,1.21,620,1.21,1.25,1.21,1.21,620,0.0,1.0
2022-07-15,1.19,1.2147,1.16,1.2101,13606,1.19,1.2147,1.16,1.2101,13606,0.0,1.0
2022-07-18,1.19,1.19,1.19,1.19,19,1.19,1.19,1.19,1.19,19,0.0,1.0
2022-07-19,1.2,1.2,1.17,1.17,554,1.2,1.2,1.17,1.17,554,0.0,1.0
2022-07-20,1.22,1.25,1.22,1.2254,2097,1.22,1.25,1.22,1.2254,2097,0.0,1.0
2022-07-21,1.2,1.28,1.2,1.28,1346,1.2,1.28,1.2,1.28,1346,0.0,1.0
2022-07-22,1.24,1.2899,1.24,1.2899,497,1.24,1.2899,1.24,1.2899,497,0.0,1.0
2022-07-25,1.23,1.29,1.23,1.29,2531,1.23,1.29,1.23,1.29,2531,0.0,1.0
2022-07-26,1.1801,1.2101,1.18,1.2101,1941,1.1801,1.2101,1.18,1.2101,1941,0.0,1.0
2022-07-27,1.2267,1.2267,1.1727,1.1727,824,1.2267,1.2267,1.1727,1.1727,824,0.0,1.0
2022-07-28,1.17,1.24,1.17,1.21,3697,1.17,1.24,1.17,1.21,3697,0.0,1.0
2022-07-29,1.23,1.23,1.17,1.23,882,1.23,1.23,1.17,1.23,882,0.0,1.0
2022-08-01,1.2,1.205,1.1464,1.1464,801,1.2,1.205,1.1464,1.1464,801,0.0,1.0
2022-08-02,1.18,1.21,1.18,1.21,4312,1.18,1.21,1.18,1.21,4312,0.0,1.0
2022-08-03,1.39,1.8,1.1999,1.2599,943559,1.39,1.8,1.1999,1.2599,943559,0.0,1.0
2022-08-04,1.28,1.38,1.25,1.33,34520,1.28,1.38,1.25,1.33,34520,0.0,1.0
2022-08-05,1.4,1.42,1.235,1.235,34120,1.4,1.42,1.235,1.235,34120,0.0,1.0
2022-08-08,1.33,1.4,1.32,1.38,17934,1.33,1.4,1.32,1.38,17934,0.0,1.0
2022-08-09,1.37,1.4,1.3201,1.35,11714,1.37,1.4,1.3201,1.35,11714,0.0,1.0
2022-08-10,1.4125,1.43,1.36,1.38,7469,1.4125,1.43,1.36,1.38,7469,0.0,1.0
2022-08-11,1.435,1.46,1.365,1.46,7317,1.435,1.46,1.365,1.46,7317,0.0,1.0
2022-08-12,1.45,1.45,1.33,1.33,17432,1.45,1.45,1.33,1.33,17432,0.0,1.0
2022-08-15,1.6,1.64,1.5,1.5,32771,1.6,1.64,1.5,1.5,32771,0.0,1.0
2022-08-16,1.85,1.85,1.5,1.7,80643,1.85,1.85,1.5,1.7,80643,0.0,1.0
2022-08-17,1.781,1.84,1.59,1.84,91471,1.781,1.84,1.59,1.84,91471,0.0,1.0
2022-08-18,1.8223,1.85,1.7787,1.83,11933,1.8223,1.85,1.7787,1.83,11933,0.0,1.0
2022-08-19,1.6,1.79,1.6,1.79,7630,1.6,1.79,1.6,1.79,7630,0.0,1.0
2022-08-22,1.48,1.68,1.48,1.6,14205,1.48,1.68,1.48,1.6,14205,0.0,1.0
2022-08-23,1.53,1.5597,1.48,1.48,8101,1.53,1.5597,1.48,1.48,8101,0.0,1.0
2022-08-24,1.52,1.52,1.5,1.502,1944,1.52,1.52,1.5,1.502,1944,0.0,1.0
2022-08-25,1.56,1.71,1.54,1.61,22849,1.56,1.71,1.54,1.61,22849,0.0,1.0
2022-08-26,1.4684,1.8074,1.375,1.66,96861,1.4684,1.8074,1.375,1.66,96861,0.0,1.0
2022-08-29,1.44,1.46,1.34,1.4,16219,1.44,1.46,1.34,1.4,16219,0.0,1.0
2022-08-30,1.4627,1.5499,1.42,1.42,5904,1.4627,1.5499,1.42,1.42,5904,0.0,1.0
2022-08-31,1.58,1.58,1.42,1.42,1893,1.58,1.58,1.42,1.42,1893,0.0,1.0
2022-09-01,1.49,1.5,1.48,1.48,5337,1.49,1.5,1.48,1.48,5337,0.0,1.0
2022-09-02,1.44,1.63,1.44,1.6,5631,1.44,1.63,1.44,1.6,5631,0.0,1.0
2022-09-06,1.42,1.42,1.42,1.42,4513,1.42,1.42,1.42,1.42,4513,0.0,1.0
2022-09-07,1.5,1.5,1.5,1.5,209,1.5,1.5,1.5,1.5,209,0.0,1.0
2022-09-08,1.42,1.42,1.42,1.42,350,1.42,1.42,1.42,1.42,350,0.0,1.0
2022-09-09,1.48,1.48,1.435,1.47,3210,1.48,1.48,1.435,1.47,3210,0.0,1.0
2022-09-12,1.44,1.48,1.42,1.42,4323,1.44,1.48,1.42,1.42,4323,0.0,1.0
2022-09-13,1.49,1.55,1.45,1.45,17788,1.49,1.55,1.45,1.45,17788,0.0,1.0
2022-09-14,1.47,1.56,1.47,1.47,3553,1.47,1.56,1.47,1.47,3553,0.0,1.0
2022-09-15,1.53,1.53,1.47,1.48,2624,1.53,1.53,1.47,1.48,2624,0.0,1.0
2022-09-16,1.47,1.51,1.47,1.51,2410,1.47,1.51,1.47,1.51,2410,0.0,1.0
2022-09-19,1.485,1.485,1.47,1.476,5208,1.485,1.485,1.47,1.476,5208,0.0,1.0
2022-09-20,1.47,1.51,1.47,1.51,2092,1.47,1.51,1.47,1.51,2092,0.0,1.0
2022-09-21,1.4727,1.4727,1.4727,1.4727,149,1.4727,1.4727,1.4727,1.4727,149,0.0,1.0
2022-09-22,1.43,1.47,1.43,1.47,14055,1.43,1.47,1.43,1.47,14055,0.0,1.0
2022-09-23,1.4199,1.45,1.4,1.45,33269,1.4199,1.45,1.4,1.45,33269,0.0,1.0
2022-09-26,1.64,1.66,1.4,1.4,119803,1.64,1.66,1.4,1.4,119803,0.0,1.0
2022-09-27,1.64,1.7599,1.5338,1.5338,178193,1.64,1.7599,1.5338,1.5338,178193,0.0,1.0
2022-09-28,1.8973,1.925,1.7045,1.77,303809,1.8973,1.925,1.7045,1.77,303809,0.0,1.0
2022-09-29,1.62,1.84,1.55,1.84,75575,1.62,1.84,1.55,1.84,75575,0.0,1.0
2022-09-30,1.58,1.7,1.52,1.7,10218,1.58,1.7,1.52,1.7,10218,0.0,1.0
2022-10-03,1.4,1.5,1.4,1.5,41121,1.4,1.5,1.4,1.5,41121,0.0,1.0
2022-10-04,1.41,1.45,1.4,1.4,6667,1.41,1.45,1.4,1.4,6667,0.0,1.0
2022-10-05,1.29,1.4,1.29,1.4,62211,1.29,1.4,1.29,1.4,62211,0.0,1.0
2022-10-06,1.29,1.35,1.29,1.35,8791,1.29,1.35,1.29,1.35,8791,0.0,1.0
2022-10-07,1.297,1.36,1.26,1.26,8013,1.297,1.36,1.26,1.26,8013,0.0,1.0
2022-10-10,1.3,1.3515,1.2513,1.29,4034,1.3,1.3515,1.2513,1.29,4034,0.0,1.0
2022-10-11,1.28,1.2848,1.28,1.2828,5341,1.28,1.2848,1.28,1.2828,5341,0.0,1.0
2022-10-12,1.23,1.23,1.23,1.23,360,1.23,1.23,1.23,1.23,360,0.0,1.0
2022-10-13,1.2524,1.2524,1.2524,1.2524,417,1.2524,1.2524,1.2524,1.2524,417,0.0,1.0
2022-10-14,1.32,1.32,1.23,1.24,1030,1.32,1.32,1.23,1.24,1030,0.0,1.0
2022-10-17,1.32,1.32,1.32,1.32,193,1.32,1.32,1.32,1.32,193,0.0,1.0
2022-10-18,1.25,1.385,1.25,1.385,1629,1.25,1.385,1.25,1.385,1629,0.0,1.0
2022-10-19,1.27,1.27,1.25,1.25,1679,1.27,1.27,1.25,1.25,1679,0.0,1.0
2022-10-20,1.3015,1.3015,1.28,1.28,557,1.3015,1.3015,1.28,1.28,557,0.0,1.0
2022-10-21,1.3,1.35,1.27,1.27,31177,1.3,1.35,1.27,1.27,31177,0.0,1.0
2022-10-24,1.27,1.32,1.27,1.32,2034,1.27,1.32,1.27,1.32,2034,0.0,1.0
2022-10-25,1.28,1.35,1.28,1.28,1220,1.28,1.35,1.28,1.28,1220,0.0,1.0
2022-10-26,1.28,1.32,1.28,1.28,813,1.28,1.32,1.28,1.28,813,0.0,1.0
2022-10-27,1.28,1.31,1.28,1.31,845,1.28,1.31,1.28,1.31,845,0.0,1.0
2022-10-28,1.28,1.3099,1.28,1.3099,13788,1.28,1.3099,1.28,1.3099,13788,0.0,1.0
2022-10-31,1.28,1.29,1.28,1.28,1403,1.28,1.29,1.28,1.28,1403,0.0,1.0
2022-11-01,1.28,1.29,1.28,1.29,758,1.28,1.29,1.28,1.29,758,0.0,1.0
2022-11-02,1.28,1.2925,1.28,1.2925,1229,1.28,1.2925,1.28,1.2925,1229,0.0,1.0
2022-11-03,1.3,1.33,1.3,1.3054,12190,1.3,1.33,1.3,1.3054,12190,0.0,1.0
2022-11-04,1.33,1.35,1.33,1.3499,3131,1.33,1.35,1.33,1.3499,3131,0.0,1.0
2022-11-07,1.33,1.33,1.33,1.33,597,1.33,1.33,1.33,1.33,597,0.0,1.0
2022-11-08,1.35,1.35,1.33,1.33,362,1.35,1.35,1.33,1.33,362,0.0,1.0
2022-11-09,1.35,1.35,1.35,1.35,84,1.35,1.35,1.35,1.35,84,0.0,1.0
2022-11-10,1.31,1.3113,1.31,1.3113,729,1.31,1.3113,1.31,1.3113,729,0.0,1.0
2022-11-11,1.28,1.31,1.28,1.31,18033,1.28,1.31,1.28,1.31,18033,0.0,1.0
2022-11-14,1.26,1.31,1.26,1.26,4319,1.26,1.31,1.26,1.26,4319,0.0,1.0
2022-11-15,1.22,1.4,1.22,1.4,3065,1.22,1.4,1.22,1.4,3065,0.0,1.0
2022-11-16,1.24,1.25,1.24,1.25,2706,1.24,1.25,1.24,1.25,2706,0.0,1.0
2022-11-17,1.3374,1.3374,1.25,1.25,493,1.3374,1.3374,1.25,1.25,493,0.0,1.0
2022-11-18,1.375,1.375,1.2606,1.29,2773,1.375,1.375,1.2606,1.29,2773,0.0,1.0
2022-11-21,1.3,1.41,1.3,1.41,1302,1.3,1.41,1.3,1.41,1302,0.0,1.0
2022-11-22,1.31,1.35,1.3,1.3,9440,1.31,1.35,1.3,1.3,9440,0.0,1.0
2022-11-23,1.3095,1.3754,1.3095,1.3754,1156,1.3095,1.3754,1.3095,1.3754,1156,0.0,1.0
2022-11-25,1.35,1.35,1.32,1.32,880,1.35,1.35,1.32,1.32,880,0.0,1.0
2022-11-28,1.335,1.335,1.32,1.32,1538,1.335,1.335,1.32,1.32,1538,0.0,1.0
2022-11-29,1.36,1.4199,1.32,1.41,19115,1.36,1.4199,1.32,1.41,19115,0.0,1.0
2022-11-30,1.3315,1.3315,1.3315,1.3315,387,1.3315,1.3315,1.3315,1.3315,387,0.0,1.0
2022-12-01,1.33,1.3301,1.32,1.3252,4106,1.33,1.3301,1.32,1.3252,4106,0.0,1.0
2022-12-02,1.3264,1.4256,1.32,1.33,3653,1.3264,1.4256,1.32,1.33,3653,0.0,1.0
2022-12-05,1.28,1.346,1.28,1.28,22074,1.28,1.346,1.28,1.28,22074,0.0,1.0
2022-12-06,1.27,1.2846,1.27,1.28,6847,1.27,1.2846,1.27,1.28,6847,0.0,1.0
2022-12-07,1.26,1.2701,1.26,1.27,12859,1.26,1.2701,1.26,1.27,12859,0.0,1.0
2022-12-08,1.2601,1.2666,1.26,1.26,1735,1.2601,1.2666,1.26,1.26,1735,0.0,1.0
2022-12-09,1.3,1.4199,1.29,1.29,10318,1.3,1.4199,1.29,1.29,10318,0.0,1.0
2022-12-12,1.34,1.39,1.2236,1.24,61966,1.34,1.39,1.2236,1.24,61966,0.0,1.0
2022-12-13,1.39,1.39,1.3001,1.3001,4188,1.39,1.39,1.3001,1.3001,4188,0.0,1.0
2022-12-14,1.25,1.33,1.25,1.33,12222,1.25,1.33,1.25,1.33,12222,0.0,1.0
2022-12-15,1.23,1.23,1.23,1.23,819,1.23,1.23,1.23,1.23,819,0.0,1.0
2022-12-16,1.22,1.3574,1.22,1.3574,4825,1.22,1.3574,1.22,1.3574,4825,0.0,1.0
2022-12-19,1.2399,1.25,1.23,1.2478,6134,1.2399,1.25,1.23,1.2478,6134,0.0,1.0
2022-12-20,1.2301,1.25,1.23,1.24,2195,1.2301,1.25,1.23,1.24,2195,0.0,1.0
2022-12-21,1.22,1.3,1.22,1.23,14343,1.22,1.3,1.22,1.23,14343,0.0,1.0
2022-12-22,1.2227,1.3395,1.22,1.3,12170,1.2227,1.3395,1.22,1.3,12170,0.0,1.0
2022-12-23,1.2295,1.29,1.22,1.22,3750,1.2295,1.29,1.22,1.22,3750,0.0,1.0
2022-12-27,1.25,1.2799,1.22,1.2504,16711,1.25,1.2799,1.22,1.2504,16711,0.0,1.0
2022-12-28,1.29,1.3754,1.26,1.26,16420,1.29,1.3754,1.26,1.26,16420,0.0,1.0
2022-12-29,1.4141,1.4999,1.2473,1.2473,12142,1.4141,1.4999,1.2473,1.2473,12142,0.0,1.0
2022-12-30,1.44,1.4599,1.3601,1.4465,7823,1.44,1.4599,1.3601,1.4465,7823,0.0,1.0
2023-01-03,1.47,1.475,1.42,1.44,8236,1.47,1.475,1.42,1.44,8236,0.0,1.0
2023-01-04,1.43,1.4599,1.3955,1.4599,2629,1.43,1.4599,1.3955,1.4599,2629,0.0,1.0
2023-01-05,1.3671,1.4523,1.3671,1.44,9916,1.3671,1.4523,1.3671,1.44,9916,0.0,1.0
2023-01-06,1.33,1.43,1.33,1.3617,5179,1.33,1.43,1.33,1.3617,5179,0.0,1.0
2023-01-09,1.35,1.37,1.35,1.37,582,1.35,1.37,1.35,1.37,582,0.0,1.0
2023-01-10,1.4167,1.44,1.4,1.4,15893,1.4167,1.44,1.4,1.4,15893,0.0,1.0
2023-01-11,1.44,1.44,1.41,1.41,1018,1.44,1.44,1.41,1.41,1018,0.0,1.0
2023-01-12,1.42,1.44,1.41,1.44,9602,1.42,1.44,1.41,1.44,9602,0.0,1.0
2023-01-13,1.43,1.44,1.358,1.358,4543,1.43,1.44,1.358,1.358,4543,0.0,1.0
2023-01-17,1.3801,1.45,1.38,1.45,11219,1.3801,1.45,1.38,1.45,11219,0.0,1.0
2023-01-18,1.55,1.59,1.4399,1.4452,48559,1.55,1.59,1.4399,1.4452,48559,0.0,1.0
2023-01-19,1.47,1.8,1.36,1.8,184787,1.47,1.8,1.36,1.8,184787,0.0,1.0
2023-01-20,1.49,1.65,1.4,1.44,11442,1.49,1.65,1.4,1.44,11442,0.0,1.0
2023-01-23,1.52,1.55,1.4,1.4,10381,1.52,1.55,1.4,1.4,10381,0.0,1.0
2023-01-24,1.52,1.6,1.4301,1.54,13848,1.52,1.6,1.4301,1.54,13848,0.0,1.0
2023-01-25,1.53,1.69,1.44,1.44,10016,1.53,1.69,1.44,1.44,10016,0.0,1.0
2023-01-26,1.51,1.6,1.5,1.5434,5436,1.51,1.6,1.5,1.5434,5436,0.0,1.0
2023-01-27,1.58,1.62,1.5501,1.62,3701,1.58,1.62,1.5501,1.62,3701,0.0,1.0
2023-01-30,1.6,1.62,1.53,1.53,2005,1.6,1.62,1.53,1.53,2005,0.0,1.0
2023-01-31,1.6,1.67,1.6,1.67,3601,1.6,1.67,1.6,1.67,3601,0.0,1.0
2023-02-01,1.53,1.55,1.4232,1.53,44411,1.53,1.55,1.4232,1.53,44411,0.0,1.0
2023-02-02,1.48,1.55,1.48,1.48,7652,1.48,1.55,1.48,1.48,7652,0.0,1.0
2023-02-03,1.55,1.55,1.5,1.5047,14775,1.55,1.55,1.5,1.5047,14775,0.0,1.0
2023-02-06,1.542,1.552,1.542,1.552,641,1.542,1.552,1.542,1.552,641,0.0,1.0
2023-02-07,1.6,1.6606,1.54,1.6606,3454,1.6,1.6606,1.54,1.6606,3454,0.0,1.0
2023-02-08,1.57,1.61,1.542,1.61,8340,1.57,1.61,1.542,1.61,8340,0.0,1.0
2023-02-09,1.525,1.6175,1.5,1.595,19045,1.525,1.6175,1.5,1.595,19045,0.0,1.0
2023-02-10,1.57,1.58,1.47,1.5,25985,1.57,1.58,1.47,1.5,25985,0.0,1.0
2023-02-13,1.44,1.495,1.41,1.41,8251,1.44,1.495,1.41,1.41,8251,0.0,1.0
2023-02-14,1.42,1.47,1.37,1.45,6940,1.42,1.47,1.37,1.45,6940,0.0,1.0
2023-02-15,1.5699,1.5999,1.41,1.5999,7523,1.5699,1.5999,1.41,1.5999,7523,0.0,1.0
2023-02-16,1.54,1.5607,1.38,1.38,2119,1.54,1.5607,1.38,1.38,2119,0.0,1.0
2023-02-17,1.5489,1.5489,1.41,1.41,8445,1.5489,1.5489,1.41,1.41,8445,0.0,1.0
2023-02-21,1.5489,1.5489,1.5489,1.5489,337,1.5489,1.5489,1.5489,1.5489,337,0.0,1.0
2023-02-22,1.43,1.5,1.43,1.43,14664,1.43,1.5,1.43,1.43,14664,0.0,1.0
2023-02-23,1.44,1.5261,1.4308,1.5261,1798,1.44,1.5261,1.4308,1.5261,1798,0.0,1.0
2023-02-24,1.4665,1.4665,1.4665,1.4665,281,1.4665,1.4665,1.4665,1.4665,281,0.0,1.0
2023-02-27,1.41,1.44,1.41,1.42,7397,1.41,1.44,1.41,1.42,7397,0.0,1.0
2023-02-28,1.4501,1.505,1.4501,1.505,4010,1.4501,1.505,1.4501,1.505,4010,0.0,1.0
2023-03-01,1.49,1.5399,1.49,1.52,5372,1.49,1.5399,1.49,1.52,5372,0.0,1.0
2023-03-02,1.5,1.5,1.49,1.49,494,1.5,1.5,1.49,1.49,494,0.0,1.0
2023-03-03,1.435,1.498,1.42,1.45,2241,1.435,1.498,1.42,1.45,2241,0.0,1.0
2023-03-06,1.42,1.45,1.42,1.435,3855,1.42,1.45,1.42,1.435,3855,0.0,1.0
2023-03-07,1.4398,1.4398,1.4143,1.42,9451,1.4398,1.4398,1.4143,1.42,9451,0.0,1.0
2023-03-08,1.45,1.54,1.3901,1.54,11567,1.45,1.54,1.3901,1.54,11567,0.0,1.0
2023-03-09,1.48,1.48,1.3901,1.48,9856,1.48,1.48,1.3901,1.48,9856,0.0,1.0
2023-03-10,1.4501,1.4501,1.39,1.41,2829,1.4501,1.4501,1.39,1.41,2829,0.0,1.0
2023-03-13,1.4285,1.45,1.4285,1.45,364,1.4285,1.45,1.4285,1.45,364,0.0,1.0
2023-03-14,1.4609,1.5119,1.4501,1.51,3130,1.4609,1.5119,1.4501,1.51,3130,0.0,1.0
2023-03-15,1.4609,1.4609,1.4609,1.4609,313,1.4609,1.4609,1.4609,1.4609,313,0.0,1.0
2023-03-16,1.452,1.452,1.43,1.44,2464,1.452,1.452,1.43,1.44,2464,0.0,1.0
2023-03-17,1.5,1.5106,1.5,1.5106,5122,1.5,1.5106,1.5,1.5106,5122,0.0,1.0
2023-03-20,1.37,1.44,1.37,1.43,3277,1.37,1.44,1.37,1.43,3277,0.0,1.0
2023-03-21,1.49,1.5,1.38,1.38,7461,1.49,1.5,1.38,1.38,7461,0.0,1.0
2023-03-22,1.5,1.5,1.3801,1.4825,6184,1.5,1.5,1.3801,1.4825,6184,0.0,1.0
2023-03-23,1.46,1.46,1.4535,1.4535,1309,1.46,1.46,1.4535,1.4535,1309,0.0,1.0
2023-03-24,1.425,1.47,1.425,1.47,386,1.425,1.47,1.425,1.47,386,0.0,1.0
2023-03-27,1.425,1.425,1.425,1.425,118,1.425,1.425,1.425,1.425,118,0.0,1.0
2023-03-28,1.455,1.5,1.42,1.43,1583,1.455,1.5,1.42,1.43,1583,0.0,1.0
2023-03-29,1.455,1.455,1.455,1.455,165,1.455,1.455,1.455,1.455,165,0.0,1.0
2023-03-30,1.42,1.43,1.42,1.43,1158,1.42,1.43,1.42,1.43,1158,0.0,1.0
2023-03-31,1.4227,1.44,1.42,1.44,722,1.4227,1.44,1.42,1.44,722,0.0,1.0
2023-04-03,1.4227,1.4227,1.4227,1.4227,23,1.4227,1.4227,1.4227,1.4227,23,0.0,1.0
2023-04-04,1.5,1.5,1.4554,1.4775,2745,1.5,1.5,1.4554,1.4775,2745,0.0,1.0
2023-04-05,1.5,1.53,1.5,1.53,21369,1.5,1.53,1.5,1.53,21369,0.0,1.0
2023-04-06,1.49,1.53,1.49,1.5001,3186,1.49,1.53,1.49,1.5001,3186,0.0,1.0
2023-04-10,1.5098,1.51,1.49,1.4901,3301,1.5098,1.51,1.49,1.4901,3301,0.0,1.0
2023-04-11,1.49,1.5,1.49,1.5,4121,1.49,1.5,1.49,1.5,4121,0.0,1.0
2023-04-12,1.42,1.5,1.42,1.5,551,1.42,1.5,1.42,1.5,551,0.0,1.0
2023-04-13,1.45,1.5,1.4249,1.4249,3740,1.45,1.5,1.4249,1.4249,3740,0.0,1.0
2023-04-14,1.42,1.42,1.42,1.42,383,1.42,1.42,1.42,1.42,383,0.0,1.0
2023-04-17,1.45,1.466,1.45,1.466,722,1.45,1.466,1.45,1.466,722,0.0,1.0
2023-04-18,1.475,1.48,1.4257,1.43,3266,1.475,1.48,1.4257,1.43,3266,0.0,1.0
2023-04-19,1.5,1.5,1.48,1.48,4448,1.5,1.5,1.48,1.48,4448,0.0,1.0
2023-04-20,1.4818,1.4818,1.47,1.47,537,1.4818,1.4818,1.47,1.47,537,0.0,1.0
2023-04-21,1.51,1.51,1.49,1.49,417,1.51,1.51,1.49,1.49,417,0.0,1.0
2023-04-24,1.53,1.53,1.47,1.4727,2556,1.53,1.53,1.47,1.4727,2556,0.0,1.0
2023-04-25,1.53,1.6,1.53,1.59,10642,1.53,1.6,1.53,1.59,10642,0.0,1.0
2023-04-26,1.54,1.57,1.54,1.57,1680,1.54,1.57,1.54,1.57,1680,0.0,1.0
2023-04-27,1.54,1.54,1.54,1.54,61,1.54,1.54,1.54,1.54,61,0.0,1.0
2023-04-28,1.598,1.598,1.598,1.598,445,1.598,1.598,1.598,1.598,445,0.0,1.0
2023-05-01,1.7099,1.79,1.57,1.6,130246,1.7099,1.79,1.57,1.6,130246,0.0,1.0
2023-05-02,1.6704,1.79,1.61,1.78,14297,1.6704,1.79,1.61,1.78,14297,0.0,1.0
2023-05-03,1.62,1.7351,1.59,1.68,18456,1.62,1.7351,1.59,1.68,18456,0.0,1.0
2023-05-04,1.67,1.6869,1.64,1.65,6560,1.67,1.6869,1.64,1.65,6560,0.0,1.0
2023-05-05,1.66,1.66,1.4835,1.4835,3297,1.66,1.66,1.4835,1.4835,3297,0.0,1.0
2023-05-08,1.6,1.66,1.6,1.66,4834,1.6,1.66,1.6,1.66,4834,0.0,1.0
2023-05-09,1.575,1.62,1.55,1.62,2599,1.575,1.62,1.55,1.62,2599,0.0,1.0
2023-05-10,1.63,1.66,1.5468,1.5468,38232,1.63,1.66,1.5468,1.5468,38232,0.0,1.0
2023-05-11,1.67,1.74,1.63,1.71,13439,1.67,1.74,1.63,1.71,13439,0.0,1.0
2023-05-12,1.615,1.73,1.615,1.73,3056,1.615,1.73,1.615,1.73,3056,0.0,1.0
2023-05-15,1.6,1.63,1.59,1.63,1716,1.6,1.63,1.59,1.63,1716,0.0,1.0
2023-05-16,1.59,1.62,1.59,1.602,28450,1.59,1.62,1.59,1.602,28450,0.0,1.0
2023-05-17,1.64,1.64,1.5943,1.5993,1390,1.64,1.64,1.5943,1.5993,1390,0.0,1.0
2023-05-18,1.625,1.6834,1.6,1.6,6601,1.625,1.6834,1.6,1.6,6601,0.0,1.0
2023-05-19,1.6,1.6445,1.59,1.59,5564,1.6,1.6445,1.59,1.59,5564,0.0,1.0
2023-05-22,1.59,1.64,1.59,1.6,1638,1.59,1.64,1.59,1.6,1638,0.0,1.0
2023-05-23,1.61,1.625,1.6,1.6,8774,1.61,1.625,1.6,1.6,8774,0.0,1.0
2023-05-24,1.625,1.625,1.625,1.625,347,1.625,1.625,1.625,1.625,347,0.0,1.0
2023-05-25,1.66,1.71,1.59,1.59,6753,1.66,1.71,1.59,1.59,6753,0.0,1.0
2023-05-26,1.68,1.7,1.65,1.7,12469,1.68,1.7,1.65,1.7,12469,0.0,1.0
2023-05-30,1.6,1.72,1.59,1.68,29060,1.6,1.72,1.59,1.68,29060,0.0,1.0
2023-05-31,1.61,1.69,1.6,1.6,6945,1.61,1.69,1.6,1.6,6945,0.0,1.0
2023-06-01,1.65,1.72,1.6,1.67,1241,1.65,1.72,1.6,1.67,1241,0.0,1.0
2023-06-02,1.6,1.7299,1.6,1.71,12054,1.6,1.7299,1.6,1.71,12054,0.0,1.0
2023-06-05,1.63,1.7,1.59,1.7,1102,1.63,1.7,1.59,1.7,1102,0.0,1.0
2023-06-06,1.68,1.69,1.5901,1.5901,909,1.68,1.69,1.5901,1.5901,909,0.0,1.0
2023-06-07,1.68,1.68,1.5917,1.635,724,1.68,1.68,1.5917,1.635,724,0.0,1.0
2023-06-08,1.6401,1.6401,1.64,1.64,985,1.6401,1.6401,1.64,1.64,985,0.0,1.0
2023-06-09,1.65,1.75,1.635,1.64,11830,1.65,1.75,1.635,1.64,11830,0.0,1.0
2023-06-12,1.745,1.79,1.7,1.7,12506,1.745,1.79,1.7,1.7,12506,0.0,1.0
2023-06-13,1.68,1.725,1.68,1.725,7011,1.68,1.725,1.68,1.725,7011,0.0,1.0
2023-06-14,1.56,1.62,1.56,1.5923,7507,1.56,1.62,1.56,1.5923,7507,0.0,1.0
2023-06-15,1.65,1.65,1.55,1.55,1096,1.65,1.65,1.55,1.55,1096,0.0,1.0
2023-06-16,1.61,1.64,1.5548,1.64,2710,1.61,1.64,1.5548,1.64,2710,0.0,1.0
2023-06-20,1.6465,1.6476,1.6,1.6,5865,1.6465,1.6476,1.6,1.6,5865,0.0,1.0
2023-06-21,1.68,1.72,1.63,1.65,10614,1.68,1.72,1.63,1.65,10614,0.0,1.0
2023-06-22,1.75,1.75,1.69,1.69,3624,1.75,1.75,1.69,1.69,3624,0.0,1.0
2023-06-23,1.76,1.85,1.729,1.729,32799,1.76,1.85,1.729,1.729,32799,0.0,1.0
2023-06-26,1.83,1.858,1.82,1.84,18333,1.83,1.858,1.82,1.84,18333,0.0,1.0
2023-06-27,1.77,1.77,1.73,1.73,1608,1.77,1.77,1.73,1.73,1608,0.0,1.0
2023-06-28,1.77,1.86,1.77,1.77,4368,1.77,1.86,1.77,1.77,4368,0.0,1.0
2023-06-29,1.785,1.785,1.785,1.785,830,1.785,1.785,1.785,1.785,830,0.0,1.0
2023-06-30,1.75,1.88,1.75,1.8,7839,1.75,1.88,1.75,1.8,7839,0.0,1.0
2023-07-03,1.79,1.79,1.7701,1.7701,637,1.79,1.79,1.7701,1.7701,637,0.0,1.0
2023-07-05,1.78,1.7999,1.78,1.78,2459,1.78,1.7999,1.78,1.78,2459,0.0,1.0
2023-07-06,1.78,1.8,1.78,1.8,3588,1.78,1.8,1.78,1.8,3588,0.0,1.0
2023-07-07,1.8,1.87,1.7827,1.7827,1594,1.8,1.87,1.7827,1.7827,1594,0.0,1.0
2023-07-10,1.82,1.82,1.82,1.82,343,1.82,1.82,1.82,1.82,343,0.0,1.0
2023-07-11,1.88,1.89,1.84,1.86,11205,1.88,1.89,1.84,1.86,11205,0.0,1.0
2023-07-12,1.85,1.94,1.85,1.94,1483,1.85,1.94,1.85,1.94,1483,0.0,1.0
2023-07-13,1.86,1.86,1.86,1.86,276,1.86,1.86,1.86,1.86,276,0.0,1.0
2023-07-14,1.92,2.08,1.892,1.92,15058,1.92,2.08,1.892,1.92,15058,0.0,1.0
2023-07-17,1.8,1.99,1.8,1.985,8419,1.8,1.99,1.8,1.985,8419,0.0,1.0
2023-07-18,1.86,1.86,1.8,1.83,1437,1.86,1.86,1.8,1.83,1437,0.0,1.0
2023-07-19,1.94,1.94,1.88,1.895,2904,1.94,1.94,1.88,1.895,2904,0.0,1.0
2023-07-20,1.96,2.0,1.92,2.0,1946,1.96,2.0,1.92,2.0,1946,0.0,1.0
2023-07-21,2.14,2.22,2.0199,2.0199,63173,2.14,2.22,2.0199,2.0199,63173,0.0,1.0
2023-07-24,2.1499,2.36,2.05,2.22,51311,2.1499,2.36,2.05,2.22,51311,0.0,1.0
2023-07-25,1.95,2.339,1.8801,2.26,31369,1.95,2.339,1.8801,2.26,31369,0.0,1.0
2023-07-26,2.055,2.0796,1.95,1.95,3493,2.055,2.0796,1.95,1.95,3493,0.0,1.0
2023-07-27,1.98,2.08,1.92,2.045,10562,1.98,2.08,1.92,2.045,10562,0.0,1.0
2023-07-28,1.96,2.04,1.78,1.98,44178,1.96,2.04,1.78,1.98,44178,0.0,1.0
2023-07-31,1.8,1.94,1.78,1.94,25101,1.8,1.94,1.78,1.94,25101,0.0,1.0
2023-08-01,1.83,1.9199,1.83,1.9199,7803,1.83,1.9199,1.83,1.9199,7803,0.0,1.0
2023-08-02,1.87,1.89,1.83,1.83,2439,1.87,1.89,1.83,1.83,2439,0.0,1.0
2023-08-03,1.81,1.88,1.8,1.82,9248,1.81,1.88,1.8,1.82,9248,0.0,1.0
2023-08-04,1.835,1.835,1.8,1.81,2234,1.835,1.835,1.8,1.81,2234,0.0,1.0
2023-08-07,1.8,1.86,1.8,1.83,5592,1.8,1.86,1.8,1.83,5592,0.0,1.0
2023-08-08,1.78,1.86,1.78,1.86,16436,1.78,1.86,1.78,1.86,16436,0.0,1.0
2023-08-09,1.75,1.94,1.75,1.78,17707,1.75,1.94,1.75,1.78,17707,0.0,1.0
2023-08-10,1.76,1.9,1.75,1.9,8306,1.76,1.9,1.75,1.9,8306,0.0,1.0
2023-08-11,1.75,1.82,1.72,1.761,10194,1.75,1.82,1.72,1.761,10194,0.0,1.0
2023-08-14,1.74,1.74,1.72,1.72,927,1.74,1.74,1.72,1.72,927,0.0,1.0
2023-08-15,1.73,1.7691,1.72,1.7691,8543,1.73,1.7691,1.72,1.7691,8543,0.0,1.0
2023-08-16,1.72,1.7585,1.7,1.721,28937,1.72,1.7585,1.7,1.721,28937,0.0,1.0
2023-08-17,1.7,1.71,1.7,1.71,521,1.7,1.71,1.7,1.71,521,0.0,1.0
2023-08-18,1.69,1.73,1.69,1.7055,6766,1.69,1.73,1.69,1.7055,6766,0.0,1.0
2023-08-21,1.76,1.7601,1.76,1.7601,493,1.76,1.7601,1.76,1.7601,493,0.0,1.0
2023-08-22,1.79,1.85,1.69,1.85,2798,1.79,1.85,1.69,1.85,2798,0.0,1.0
2023-08-23,1.75,1.79,1.75,1.79,1278,1.75,1.79,1.75,1.79,1278,0.0,1.0
2023-08-24,1.67,1.76,1.67,1.71,2238,1.67,1.76,1.67,1.71,2238,0.0,1.0
2023-08-25,1.64,1.67,1.64,1.67,1052,1.64,1.67,1.64,1.67,1052,0.0,1.0
2023-08-28,1.65,1.65,1.65,1.65,800,1.65,1.65,1.65,1.65,800,0.0,1.0
2023-08-29,1.72,1.725,1.65,1.65,1238,1.72,1.725,1.65,1.65,1238,0.0,1.0
2023-08-30,1.76,1.76,1.7,1.7,644,1.76,1.76,1.7,1.7,644,0.0,1.0
2023-08-31,1.67,1.67,1.67,1.67,189,1.67,1.67,1.67,1.67,189,0.0,1.0
2023-09-01,1.6975,1.6975,1.65,1.65,3385,1.6975,1.6975,1.65,1.65,3385,0.0,1.0
2023-09-05,1.68,1.81,1.6301,1.81,1674,1.68,1.81,1.6301,1.81,1674,0.0,1.0
2023-09-06,1.65,1.8079,1.65,1.8,15089,1.65,1.8079,1.65,1.8,15089,0.0,1.0
2023-09-07,1.64,1.64,1.636,1.64,663,1.64,1.64,1.636,1.64,663,0.0,1.0
2023-09-08,1.62,1.64,1.61,1.64,1876,1.62,1.64,1.61,1.64,1876,0.0,1.0
2023-09-11,1.62,1.62,1.62,1.62,409,1.62,1.62,1.62,1.62,409,0.0,1.0
2023-09-12,1.61,1.63,1.61,1.63,339,1.61,1.63,1.61,1.63,339,0.0,1.0
2023-09-13,1.62,1.62,1.62,1.62,183,1.62,1.62,1.62,1.62,183,0.0,1.0
2023-09-14,1.64,1.64,1.64,1.64,392,1.64,1.64,1.64,1.64,392,0.0,1.0
2023-09-15,1.64,1.64,1.63,1.63,241,1.64,1.64,1.63,1.63,241,0.0,1.0
2023-09-18,1.62,1.72,1.62,1.72,893,1.62,1.72,1.62,1.72,893,0.0,1.0
2023-09-19,1.66,1.74,1.63,1.63,1762,1.66,1.74,1.63,1.63,1762,0.0,1.0
2023-09-20,1.63,1.71,1.63,1.71,2498,1.63,1.71,1.63,1.71,2498,0.0,1.0
2023-09-21,1.62,1.62,1.62,1.62,410,1.62,1.62,1.62,1.62,410,0.0,1.0
2023-09-22,1.54,1.61,1.54,1.61,1716,1.54,1.61,1.54,1.61,1716,0.0,1.0
2023-09-25,1.5,1.55,1.5,1.54,22062,1.5,1.55,1.5,1.54,22062,0.0,1.0
2023-09-26,1.4201,1.5742,1.42,1.5742,10392,1.4201,1.5742,1.42,1.5742,10392,0.0,1.0
2023-09-27,1.33,1.33,1.33,1.33,742,1.33,1.33,1.33,1.33,742,0.0,1.0
2023-09-28,1.35,1.35,1.35,1.35,550,1.35,1.35,1.35,1.35,550,0.0,1.0
2023-09-29,1.4,1.5498,1.4,1.4696,1731,1.4,1.5498,1.4,1.4696,1731,0.0,1.0
2023-10-02,1.48,1.48,1.48,1.48,283,1.48,1.48,1.48,1.48,283,0.0,1.0
2023-10-03,1.38,1.47,1.36,1.47,3339,1.38,1.47,1.36,1.47,3339,0.0,1.0
2023-10-04,1.33,1.36,1.33,1.36,1884,1.33,1.36,1.33,1.36,1884,0.0,1.0
2023-10-05,1.3227,1.3227,1.3227,1.3227,511,1.3227,1.3227,1.3227,1.3227,511,0.0,1.0
2023-10-06,1.32,1.32,1.32,1.32,531,1.32,1.32,1.32,1.32,531,0.0,1.0
2023-10-09,1.42,1.44,1.32,1.4376,3059,1.42,1.44,1.32,1.4376,3059,0.0,1.0
2023-10-10,1.41,1.41,1.41,1.41,424,1.41,1.41,1.41,1.41,424,0.0,1.0
2023-10-11,1.2999,1.5399,1.28,1.3,9610,1.2999,1.5399,1.28,1.3,9610,0.0,1.0
2023-10-12,1.26,1.27,1.22,1.27,5146,1.26,1.27,1.22,1.27,5146,0.0,1.0
2023-10-13,1.26,1.26,1.26,1.26,1952,1.26,1.26,1.26,1.26,1952,0.0,1.0
2023-10-16,1.26,1.27,1.26,1.27,641,1.26,1.27,1.26,1.27,641,0.0,1.0
2023-10-17,1.27,1.2701,1.27,1.2701,477,1.27,1.2701,1.27,1.2701,477,0.0,1.0
2023-10-18,1.27,1.2719,1.27,1.2719,644,1.27,1.2719,1.27,1.2719,644,0.0,1.0
2023-10-19,1.24,1.24,1.2343,1.2343,706,1.24,1.24,1.2343,1.2343,706,0.0,1.0
2023-10-20,1.27,1.27,1.26,1.26,1699,1.27,1.27,1.26,1.26,1699,0.0,1.0
2023-10-23,1.23,1.23,1.22,1.22,1404,1.23,1.23,1.22,1.22,1404,0.0,1.0
2023-10-24,1.2455,1.2455,1.22,1.22,256,1.2455,1.2455,1.22,1.22,256,0.0,1.0
2023-10-25,1.25,1.3,1.24,1.24,3611,1.25,1.3,1.24,1.24,3611,0.0,1.0
2023-10-26,1.25,1.25,1.25,1.25,19,1.25,1.25,1.25,1.25,19,0.0,1.0
2023-10-27,1.25,1.35,1.25,1.26,1516,1.25,1.35,1.25,1.26,1516,0.0,1.0
2023-10-30,1.2895,1.31,1.24,1.25,947,1.2895,1.31,1.24,1.25,947,0.0,1.0
2023-10-31,1.34,1.37,1.33,1.35,5841,1.34,1.37,1.33,1.35,5841,0.0,1.0
2023-11-01,1.34,1.4,1.34,1.34,1518,1.34,1.4,1.34,1.34,1518,0.0,1.0
2023-11-02,1.39,1.39,1.34,1.34,1159,1.39,1.39,1.34,1.34,1159,0.0,1.0
2023-11-03,1.29,1.29,1.28,1.28,770,1.29,1.29,1.28,1.28,770,0.0,1.0
2023-11-06,1.29,1.38,1.29,1.38,3425,1.29,1.38,1.29,1.38,3425,0.0,1.0
2023-11-07,1.3,1.39,1.28,1.3,2665,1.3,1.39,1.28,1.3,2665,0.0,1.0
2023-11-08,1.3,1.3,1.3,1.3,104,1.3,1.3,1.3,1.3,104,0.0,1.0
2023-11-09,1.3,1.46,1.3,1.46,1927,1.3,1.46,1.3,1.46,1927,0.0,1.0
2023-11-10,1.31,1.4499,1.28,1.28,1070,1.31,1.4499,1.28,1.28,1070,0.0,1.0
2023-11-13,1.3212,1.336,1.28,1.336,4665,1.3212,1.336,1.28,1.336,4665,0.0,1.0
2023-11-14,1.32,1.32,1.28,1.28,2307,1.32,1.32,1.28,1.28,2307,0.0,1.0
2023-11-15,1.305,1.3185,1.28,1.28,8050,1.305,1.3185,1.28,1.28,8050,0.0,1.0
2023-11-16,1.277,1.277,1.26,1.26,2126,1.277,1.277,1.26,1.26,2126,0.0,1.0
2023-11-17,1.39,1.39,1.27,1.28,4211,1.39,1.39,1.27,1.28,4211,0.0,1.0
2023-11-20,1.4366,1.4366,1.42,1.42,1194,1.4366,1.4366,1.42,1.42,1194,0.0,1.0
2023-11-21,1.46,1.46,1.28,1.29,2531,1.46,1.46,1.28,1.29,2531,0.0,1.0
2023-11-22,1.34,1.35,1.34,1.35,268,1.34,1.35,1.34,1.35,268,0.0,1.0
2023-11-24,1.34,1.4599,1.34,1.4599,551,1.34,1.4599,1.34,1.4599,551,0.0,1.0
2023-11-27,1.365,1.365,1.365,1.365,481,1.365,1.365,1.365,1.365,481,0.0,1.0
2023-11-28,1.365,1.365,1.365,1.365,3,1.365,1.365,1.365,1.365,3,0.0,1.0
2023-11-29,1.3548,1.3548,1.3291,1.34,2660,1.3548,1.3548,1.3291,1.34,2660,0.0,1.0
2023-11-30,1.35,1.35,1.28,1.28,1515,1.35,1.35,1.28,1.28,1515,0.0,1.0
2023-12-01,1.29,1.3673,1.29,1.3673,2488,1.29,1.3673,1.29,1.3673,2488,0.0,1.0
2023-12-04,1.35,1.38,1.3498,1.38,2314,1.35,1.38,1.3498,1.38,2314,0.0,1.0
2023-12-05,1.45,1.45,1.45,1.45,552,1.45,1.45,1.45,1.45,552,0.0,1.0
2023-12-06,1.31,1.31,1.31,1.31,429,1.31,1.31,1.31,1.31,429,0.0,1.0
2023-12-07,1.3,1.39,1.29,1.29,7701,1.3,1.39,1.29,1.29,7701,0.0,1.0
2023-12-08,1.39,1.39,1.39,1.39,215,1.39,1.39,1.39,1.39,215,0.0,1.0
2023-12-11,1.28,1.3362,1.28,1.29,5285,1.28,1.3362,1.28,1.29,5285,0.0,1.0
2023-12-12,1.28,1.28,1.28,1.28,110,1.28,1.28,1.28,1.28,110,0.0,1.0
2023-12-13,1.3496,1.3496,1.2852,1.34,1173,1.3496,1.3496,1.2852,1.34,1173,0.0,1.0
2023-12-14,1.3499,1.3499,1.2601,1.3,1897,1.3499,1.3499,1.2601,1.3,1897,0.0,1.0
2023-12-15,1.29,1.3802,1.27,1.34,6238,1.29,1.3802,1.27,1.34,6238,0.0,1.0
2023-12-18,1.34,1.345,1.31,1.345,2158,1.34,1.345,1.31,1.345,2158,0.0,1.0
2023-12-19,1.34,1.34,1.34,1.34,113,1.34,1.34,1.34,1.34,113,0.0,1.0
2023-12-20,1.4,1.4,1.36,1.39,2129,1.4,1.4,1.36,1.39,2129,0.0,1.0
2023-12-21,1.33,1.4,1.33,1.4,1232,1.33,1.4,1.33,1.4,1232,0.0,1.0
2023-12-22,1.34,1.365,1.33,1.36,5486,1.34,1.365,1.33,1.36,5486,0.0,1.0
2023-12-26,1.32,1.34,1.32,1.34,2866,1.32,1.34,1.32,1.34,2866,0.0,1.0
2023-12-27,1.32,1.35,1.32,1.32,16830,1.32,1.35,1.32,1.32,16830,0.0,1.0
2023-12-28,1.29,1.3521,1.26,1.32,33862,1.29,1.3521,1.26,1.32,33862,0.0,1.0
2023-12-29,1.2527,1.34,1.22,1.24,13399,1.2527,1.34,1.22,1.24,13399,0.0,1.0
2024-01-02,1.38,1.43,1.305,1.35,18946,1.38,1.43,1.305,1.35,18946,0.0,1.0
2024-01-03,1.39,1.412,1.38,1.38,9445,1.39,1.412,1.38,1.38,9445,0.0,1.0
2024-01-04,1.3701,1.38,1.36,1.38,5088,1.3701,1.38,1.36,1.38,5088,0.0,1.0
2024-01-05,1.38,1.41,1.37,1.38,19463,1.38,1.41,1.37,1.38,19463,0.0,1.0
2024-01-08,1.41,1.41,1.34,1.35,9001,1.41,1.41,1.34,1.35,9001,0.0,1.0
2024-01-09,1.4,1.4,1.4,1.4,209,1.4,1.4,1.4,1.4,209,0.0,1.0
2024-01-10,1.4101,1.4101,1.4,1.4,2996,1.4101,1.4101,1.4,1.4,2996,0.0,1.0
2024-01-11,1.44,1.51,1.4152,1.51,8545,1.44,1.51,1.4152,1.51,8545,0.0,1.0
2024-01-12,1.4499,1.4499,1.43,1.43,4202,1.4499,1.4499,1.43,1.43,4202,0.0,1.0
2024-01-16,1.48,1.53,1.45,1.46,7687,1.48,1.53,1.45,1.46,7687,0.0,1.0
2024-01-17,1.4758,1.48,1.46,1.47,6146,1.4758,1.48,1.46,1.47,6146,0.0,1.0
2024-01-18,1.43,1.467,1.43,1.467,5405,1.43,1.467,1.43,1.467,5405,0.0,1.0
2024-01-19,1.44,1.47,1.2772,1.33,15899,1.44,1.47,1.2772,1.33,15899,0.0,1.0
2024-01-22,1.41,1.41,1.28,1.28,9325,1.41,1.41,1.28,1.28,9325,0.0,1.0
2024-01-23,1.41,1.41,1.4,1.4,3684,1.41,1.41,1.4,1.4,3684,0.0,1.0
2024-01-24,1.358,1.38,1.35,1.38,1404,1.358,1.38,1.35,1.38,1404,0.0,1.0
2024-01-25,1.35,1.351,1.35,1.351,2376,1.35,1.351,1.35,1.351,2376,0.0,1.0
2024-01-26,1.37,1.37,1.37,1.37,322,1.37,1.37,1.37,1.37,322,0.0,1.0
2024-01-29,1.34,1.34,1.3362,1.3362,761,1.34,1.34,1.3362,1.3362,761,0.0,1.0
2024-01-30,1.34,1.35,1.34,1.34,1528,1.34,1.35,1.34,1.34,1528,0.0,1.0
2024-01-31,1.35,1.35,1.35,1.35,728,1.35,1.35,1.35,1.35,728,0.0,1.0
2024-02-01,1.3501,1.3501,1.3,1.35,39393,1.3501,1.3501,1.3,1.35,39393,0.0,1.0
2024-02-02,1.3,1.4,1.26,1.4,7838,1.3,1.4,1.26,1.4,7838,0.0,1.0
2024-02-05,1.35,1.35,1.29,1.3,1759,1.35,1.35,1.29,1.3,1759,0.0,1.0
2024-02-06,1.32,1.3335,1.3,1.3,3099,1.32,1.3335,1.3,1.3,3099,0.0,1.0
2024-02-07,1.3,1.335,1.3,1.32,711,1.3,1.335,1.3,1.32,711,0.0,1.0
2024-02-08,1.281,1.29,1.28,1.29,1433,1.281,1.29,1.28,1.29,1433,0.0,1.0
2024-02-09,1.325,1.325,1.325,1.325,320,1.325,1.325,1.325,1.325,320,0.0,1.0
2024-02-12,1.3198,1.3198,1.2844,1.2844,1888,1.3198,1.3198,1.2844,1.2844,1888,0.0,1.0
2024-02-13,1.36,1.36,1.36,1.36,262,1.36,1.36,1.36,1.36,262,0.0,1.0
2024-02-14,1.36,1.37,1.36,1.36,1346,1.36,1.37,1.36,1.36,1346,0.0,1.0
2024-02-15,1.3046,1.3699,1.3046,1.3616,2936,1.3046,1.3699,1.3046,1.3616,2936,0.0,1.0
2024-02-16,1.31,1.31,1.31,1.31,945,1.31,1.31,1.31,1.31,945,0.0,1.0
2024-02-20,1.3575,1.3627,1.3,1.3067,8626,1.3575,1.3627,1.3,1.3067,8626,0.0,1.0
2024-02-21,1.4,1.4,1.325,1.325,7269,1.4,1.4,1.325,1.325,7269,0.0,1.0
2024-02-22,1.3999,1.3999,1.3999,1.3999,1288,1.3999,1.3999,1.3999,1.3999,1288,0.0,1.0
2024-02-23,1.345,1.345,1.2801,1.2801,619,1.345,1.345,1.2801,1.2801,619,0.0,1.0
2024-02-26,1.29,1.29,1.29,1.29,467,1.29,1.29,1.29,1.29,467,0.0,1.0
2024-02-27,1.29,1.33,1.28,1.29,4569,1.29,1.33,1.28,1.29,4569,0.0,1.0
2024-02-28,1.36,1.3607,1.28,1.28,5306,1.36,1.3607,1.28,1.28,5306,0.0,1.0
2024-02-29,1.37,1.37,1.28,1.28,5376,1.37,1.37,1.28,1.28,5376,0.0,1.0
2024-03-01,1.3,1.37,1.27,1.27,2633,1.3,1.37,1.27,1.27,2633,0.0,1.0
2024-03-04,1.31,1.32,1.31,1.32,1787,1.31,1.32,1.31,1.32,1787,0.0,1.0
2024-03-05,1.31,1.31,1.29,1.29,2484,1.31,1.31,1.29,1.29,2484,0.0,1.0
2024-03-06,1.32,1.41,1.31,1.31,20793,1.32,1.41,1.31,1.31,20793,0.0,1.0
2024-03-07,1.31,1.36,1.31,1.32,2061,1.31,1.36,1.31,1.32,2061,0.0,1.0
2024-03-08,1.35,1.39,1.2,1.39,33722,1.35,1.39,1.2,1.39,33722,0.0,1.0
2024-03-11,1.34,1.34,1.28,1.28,5657,1.34,1.34,1.28,1.28,5657,0.0,1.0
2024-03-12,1.35,1.37,1.25,1.28,14009,1.35,1.37,1.25,1.28,14009,0.0,1.0
2024-03-13,1.3393,1.3393,1.2801,1.2801,727,1.3393,1.3393,1.2801,1.2801,727,0.0,1.0
2024-03-14,1.37,1.378,1.28,1.28,5224,1.37,1.378,1.28,1.28,5224,0.0,1.0
2024-03-15,1.35,1.35,1.35,1.35,1414,1.35,1.35,1.35,1.35,1414,0.0,1.0
2024-03-18,1.3434,1.35,1.2855,1.35,2619,1.3434,1.35,1.2855,1.35,2619,0.0,1.0
2024-03-19,1.34,1.34,1.3,1.34,2376,1.34,1.34,1.3,1.34,2376,0.0,1.0
2024-03-20,1.37,1.37,1.2901,1.2901,1065,1.37,1.37,1.2901,1.2901,1065,0.0,1.0
2024-03-21,1.33,1.37,1.33,1.37,1403,1.33,1.37,1.33,1.37,1403,0.0,1.0
2024-03-22,1.3,1.3299,1.3,1.3299,7517,1.3,1.3299,1.3,1.3299,7517,0.0,1.0
2024-03-25,1.3001,1.33,1.3,1.3,2557,1.3001,1.33,1.3,1.3,2557,0.0,1.0
2024-03-26,1.33,1.33,1.27,1.28,11532,1.33,1.33,1.27,1.28,11532,0.0,1.0
2024-03-27,1.2903,1.33,1.29,1.33,3531,1.2903,1.33,1.29,1.33,3531,0.0,1.0
2024-03-28,1.38,1.38,1.32,1.3298,21787,1.38,1.38,1.32,1.3298,21787,0.0,1.0
2024-04-01,1.38,1.38,1.35,1.38,8175,1.38,1.38,1.35,1.38,8175,0.0,1.0
2024-04-02,1.375,1.375,1.375,1.375,479,1.375,1.375,1.375,1.375,479,0.0,1.0
2024-04-03,1.36,1.37,1.3501,1.37,4383,1.36,1.37,1.3501,1.37,4383,0.0,1.0
2024-04-04,1.403,1.403,1.37,1.3701,1019,1.403,1.403,1.37,1.3701,1019,0.0,1.0
2024-04-05,1.4,1.42,1.385,1.42,4559,1.4,1.42,1.385,1.42,4559,0.0,1.0
2024-04-08,1.448,1.45,1.36,1.37,13882,1.448,1.45,1.36,1.37,13882,0.0,1.0
2024-04-09,1.3601,1.3601,1.3601,1.3601,3213,1.3601,1.3601,1.3601,1.3601,3213,0.0,1.0
2024-04-10,1.395,1.395,1.36,1.36,924,1.395,1.395,1.36,1.36,924,0.0,1.0
2024-04-11,1.41,1.4113,1.35,1.35,1668,1.41,1.4113,1.35,1.35,1668,0.0,1.0
2024-04-12,1.41,1.45,1.41,1.45,3236,1.41,1.45,1.41,1.45,3236,0.0,1.0
2024-04-15,1.36,1.41,1.36,1.41,2713,1.36,1.41,1.36,1.41,2713,0.0,1.0
2024-04-16,1.37,1.3844,1.36,1.36,1500,1.37,1.3844,1.36,1.36,1500,0.0,1.0
2024-04-17,1.38,1.38,1.38,1.38,580,1.38,1.38,1.38,1.38,580,0.0,1.0
2024-04-18,1.37,1.37,1.36,1.36,1337,1.37,1.37,1.36,1.36,1337,0.0,1.0
2024-04-19,1.3501,1.3501,1.35,1.35,1043,1.3501,1.3501,1.35,1.35,1043,0.0,1.0
2024-04-22,1.3501,1.3501,1.3501,1.3501,92,1.3501,1.3501,1.3501,1.3501,92,0.0,1.0
2024-04-23,1.37,1.37,1.3688,1.3688,2907,1.37,1.37,1.3688,1.3688,2907,0.0,1.0
2024-04-24,1.37,1.37,1.36,1.36,3783,1.37,1.37,1.36,1.36,3783,0.0,1.0
2024-04-25,1.3001,1.3501,1.29,1.35,17295,1.3001,1.3501,1.29,1.35,17295,0.0,1.0
2024-04-26,1.3,1.3146,1.3,1.3146,328,1.3,1.3146,1.3,1.3146,328,0.0,1.0
2024-04-29,1.3,1.35,1.24,1.24,2710,1.3,1.35,1.24,1.24,2710,0.0,1.0
2024-04-30,1.3387,1.4095,1.3001,1.37,7381,1.3387,1.4095,1.3001,1.37,7381,0.0,1.0
2024-05-01,1.39,1.3999,1.32,1.34,15156,1.39,1.3999,1.32,1.34,15156,0.0,1.0
2024-05-02,1.4338,1.4338,1.4,1.43,4326,1.4338,1.4338,1.4,1.43,4326,0.0,1.0
2024-05-03,1.435,1.44,1.4107,1.44,5397,1.435,1.44,1.4107,1.44,5397,0.0,1.0
2024-05-06,1.4201,1.43,1.3772,1.42,4856,1.4201,1.43,1.3772,1.42,4856,0.0,1.0
2024-05-07,1.4201,1.4201,1.4201,1.4201,172,1.4201,1.4201,1.4201,1.4201,172,0.0,1.0
2024-05-08,1.45,1.45,1.42,1.44,2411,1.45,1.45,1.42,1.44,2411,0.0,1.0
2024-05-09,1.41,1.4371,1.4,1.4302,5875,1.41,1.4371,1.4,1.4302,5875,0.0,1.0
2024-05-10,1.51,1.52,1.42,1.42,23087,1.51,1.52,1.42,1.42,23087,0.0,1.0
2024-05-13,1.4324,1.47,1.41,1.4653,4183,1.4324,1.47,1.41,1.4653,4183,0.0,1.0
2024-05-14,1.5265,1.5265,1.465,1.465,3668,1.5265,1.5265,1.465,1.465,3668,0.0,1.0
2024-05-15,1.515,1.5191,1.5,1.5035,4000,1.515,1.5191,1.5,1.5035,4000,0.0,1.0
2024-05-16,1.47,1.47,1.43,1.43,6288,1.47,1.47,1.43,1.43,6288,0.0,1.0
2024-05-17,1.475,1.52,1.4352,1.44,2265,1.475,1.52,1.4352,1.44,2265,0.0,1.0
2024-05-20,1.45,1.48,1.44,1.48,1378,1.45,1.48,1.44,1.48,1378,0.0,1.0
2024-05-21,1.5122,1.5122,1.5122,1.5122,564,1.5122,1.5122,1.5122,1.5122,564,0.0,1.0
2024-05-22,1.4647,1.4686,1.44,1.4686,1651,1.4647,1.4686,1.44,1.4686,1651,0.0,1.0
2024-05-23,1.524,1.63,1.4365,1.46,25605,1.524,1.63,1.4365,1.46,25605,0.0,1.0
2024-05-24,1.5094,1.53,1.4998,1.53,5034,1.5094,1.53,1.4998,1.53,5034,0.0,1.0
2024-05-28,1.5193,1.57,1.4855,1.57,1591,1.5193,1.57,1.4855,1.57,1591,0.0,1.0
2024-05-29,1.57,1.57,1.52,1.52,3796,1.57,1.57,1.52,1.52,3796,0.0,1.0
2024-05-30,1.47,1.55,1.45,1.45,897,1.47,1.55,1.45,1.45,897,0.0,1.0
2024-05-31,1.54,1.54,1.45,1.45,5206,1.54,1.54,1.45,1.45,5206,0.0,1.0
2024-06-03,1.481,1.55,1.44,1.55,2915,1.481,1.55,1.44,1.55,2915,0.0,1.0
2024-06-04,1.4885,1.4885,1.48,1.48,529,1.4885,1.4885,1.48,1.48,529,0.0,1.0
2024-06-05,1.5388,1.55,1.5001,1.52,11405,1.5388,1.55,1.5001,1.52,11405,0.0,1.0
2024-06-06,1.55,1.58,1.54,1.54,16308,1.55,1.58,1.54,1.54,16308,0.0,1.0
2024-06-07,1.623,1.68,1.55,1.55,23449,1.623,1.68,1.55,1.55,23449,0.0,1.0
2024-06-10,1.6,1.67,1.6,1.67,3590,1.6,1.67,1.6,1.67,3590,0.0,1.0
2024-06-11,1.6,1.6,1.6,1.6,324,1.6,1.6,1.6,1.6,324,0.0,1.0
2024-06-12,1.5596,1.56,1.5,1.505,802,1.5596,1.56,1.5,1.505,802,0.0,1.0
2024-06-13,1.575,1.575,1.52,1.55,3422,1.575,1.575,1.52,1.55,3422,0.0,1.0
2024-06-14,1.56,1.6,1.5584,1.585,4573,1.56,1.6,1.5584,1.585,4573,0.0,1.0
2024-06-17,1.63,1.73,1.56,1.73,9977,1.63,1.73,1.56,1.73,9977,0.0,1.0
2024-06-18,1.69,1.69,1.64,1.64,5327,1.69,1.69,1.64,1.64,5327,0.0,1.0
2024-06-20,1.5547,1.68,1.55,1.68,7293,1.5547,1.68,1.55,1.68,7293,0.0,1.0
2024-06-21,1.52,1.57,1.52,1.55,4030,1.52,1.57,1.52,1.55,4030,0.0,1.0
2024-06-24,1.57,1.64,1.52,1.64,8587,1.57,1.64,1.52,1.64,8587,0.0,1.0
2024-06-25,1.69,1.69,1.569,1.57,10426,1.69,1.69,1.569,1.57,10426,0.0,1.0
2024-06-26,1.55,1.64,1.35,1.64,12696,1.55,1.64,1.35,1.64,12696,0.0,1.0
2024-06-27,1.54,1.55,1.48,1.48,3535,1.54,1.55,1.48,1.48,3535,0.0,1.0
2024-06-28,1.585,1.59,1.585,1.59,1547,1.585,1.59,1.585,1.59,1547,0.0,1.0
2024-07-01,1.5181,1.61,1.5181,1.59,2253,1.5181,1.61,1.5181,1.59,2253,0.0,1.0
2024-07-02,1.52,1.575,1.52,1.52,1191,1.52,1.575,1.52,1.52,1191,0.0,1.0
2024-07-03,1.55,1.55,1.52,1.53,2027,1.55,1.55,1.52,1.53,2027,0.0,1.0
2024-07-05,1.5545,1.5545,1.55,1.55,1291,1.5545,1.5545,1.55,1.55,1291,0.0,1.0
2024-07-08,1.55,1.55,1.5,1.52,941,1.55,1.55,1.5,1.52,941,0.0,1.0
2024-07-09,1.43,1.5,1.4143,1.5,5825,1.43,1.5,1.4143,1.5,5825,0.0,1.0
2024-07-10,1.44,1.485,1.3999,1.4,14091,1.44,1.485,1.3999,1.4,14091,0.0,1.0
2024-07-11,1.38,1.45,1.37,1.45,3127,1.38,1.45,1.37,1.45,3127,0.0,1.0
2024-07-12,1.425,1.44,1.36,1.36,1852,1.425,1.44,1.36,1.36,1852,0.0,1.0
2024-07-15,1.41,1.525,1.41,1.41,7270,1.41,1.525,1.41,1.41,7270,0.0,1.0
2024-07-16,1.4493,1.58,1.42,1.58,2159,1.4493,1.58,1.42,1.58,2159,0.0,1.0
2024-07-17,1.48,1.55,1.47,1.5,3664,1.48,1.55,1.47,1.5,3664,0.0,1.0
2024-07-18,1.52,1.5375,1.48,1.48,2138,1.52,1.5375,1.48,1.48,2138,0.0,1.0
2024-07-19,1.44,1.48,1.4115,1.4115,2644,1.44,1.48,1.4115,1.4115,2644,0.0,1.0
2024-07-22,1.45,1.49,1.44,1.44,3737,1.45,1.49,1.44,1.44,3737,0.0,1.0
2024-07-23,1.45,1.46,1.45,1.45,1385,1.45,1.46,1.45,1.45,1385,0.0,1.0
2024-07-24,1.44,1.46,1.44,1.45,4536,1.44,1.46,1.44,1.45,4536,0.0,1.0
2024-07-25,1.468,1.54,1.425,1.45,3793,1.468,1.54,1.425,1.45,3793,0.0,1.0
2024-07-26,1.53,1.64,1.47,1.47,9483,1.53,1.64,1.47,1.47,9483,0.0,1.0
2024-07-29,1.63,1.68,1.57,1.6,4114,1.63,1.68,1.57,1.6,4114,0.0,1.0
2024-07-30,1.59,1.72,1.59,1.6389,30984,1.59,1.72,1.59,1.6389,30984,0.0,1.0
2024-07-31,1.59,1.645,1.52,1.59,3702,1.59,1.645,1.52,1.59,3702,0.0,1.0
2024-08-01,1.57,1.67,1.57,1.6,3198,1.57,1.67,1.57,1.6,3198,0.0,1.0
2024-08-02,1.57,1.57,1.57,1.57,207,1.57,1.57,1.57,1.57,207,0.0,1.0
2024-08-05,1.43,1.515,1.4005,1.5,16218,1.43,1.515,1.4005,1.5,16218,0.0,1.0
2024-08-06,1.43,1.43,1.41,1.4101,3451,1.43,1.43,1.41,1.4101,3451,0.0,1.0
2024-08-07,1.41,1.434,1.41,1.4301,14369,1.41,1.434,1.41,1.4301,14369,0.0,1.0
2024-08-08,1.4,1.4952,1.4,1.42,3877,1.4,1.4952,1.4,1.42,3877,0.0,1.0
2024-08-09,1.4,1.4001,1.4,1.4001,326,1.4,1.4001,1.4,1.4001,326,0.0,1.0
2024-08-12,1.41,1.52,1.41,1.41,3840,1.41,1.52,1.41,1.41,3840,0.0,1.0
2024-08-13,1.41,1.49,1.4,1.4101,26152,1.41,1.49,1.4,1.4101,26152,0.0,1.0
2024-08-14,1.5,1.5,1.4237,1.4237,1829,1.5,1.5,1.4237,1.4237,1829,0.0,1.0
2024-08-15,1.5689,1.6,1.4101,1.48,7650,1.5689,1.6,1.4101,1.48,7650,0.0,1.0
2024-08-16,1.58,1.59,1.49,1.57,4888,1.58,1.59,1.49,1.57,4888,0.0,1.0
2024-08-19,1.58,1.58,1.5005,1.54,4882,1.58,1.58,1.5005,1.54,4882,0.0,1.0
2024-08-20,1.5585,1.59,1.5501,1.58,11662,1.5585,1.59,1.5501,1.58,11662,0.0,1.0
2024-08-21,1.58,1.58,1.545,1.545,5404,1.58,1.58,1.545,1.545,5404,0.0,1.0
2024-08-22,1.5755,1.59,1.5449,1.5449,3446,1.5755,1.59,1.5449,1.5449,3446,0.0,1.0
2024-08-23,1.5755,1.5755,1.5755,1.5755,234,1.5755,1.5755,1.5755,1.5755,234,0.0,1.0
2024-08-26,1.4611,1.6,1.4601,1.5,11059,1.4611,1.6,1.4601,1.5,11059,0.0,1.0
2024-08-27,1.41,1.46,1.4,1.451,10790,1.41,1.46,1.4,1.451,10790,0.0,1.0
2024-08-28,1.41,1.41,1.41,1.41,59,1.41,1.41,1.41,1.41,59,0.0,1.0
2024-08-29,1.43,1.46,1.43,1.46,757,1.43,1.46,1.43,1.46,757,0.0,1.0
2024-08-30,1.445,1.445,1.41,1.41,2215,1.445,1.445,1.41,1.41,2215,0.0,1.0
2024-09-03,1.48,1.49,1.4399,1.4399,7979,1.48,1.49,1.4399,1.4399,7979,0.0,1.0
2024-09-04,1.52,1.55,1.48,1.48,4452,1.52,1.55,1.48,1.48,4452,0.0,1.0
2024-09-05,1.52,1.55,1.52,1.52,6777,1.52,1.55,1.52,1.52,6777,0.0,1.0
2024-09-06,1.56,1.56,1.52,1.52,1959,1.56,1.56,1.52,1.52,1959,0.0,1.0
2024-09-09,1.55,1.56,1.52,1.52,2305,1.55,1.56,1.52,1.52,2305,0.0,1.0
2024-09-10,1.52,1.54,1.52,1.52,4209,1.52,1.54,1.52,1.52,4209,0.0,1.0
2024-09-11,1.4331,1.4679,1.4,1.41,5508,1.4331,1.4679,1.4,1.41,5508,0.0,1.0
2024-09-12,1.4301,1.5254,1.4,1.4,6583,1.4301,1.5254,1.4,1.4,6583,0.0,1.0
2024-09-13,1.45,1.485,1.43,1.43,4049,1.45,1.485,1.43,1.43,4049,0.0,1.0
2024-09-16,1.47,1.535,1.47,1.49,15513,1.47,1.535,1.47,1.49,15513,0.0,1.0
2024-09-17,1.47,1.5018,1.4291,1.47,11810,1.47,1.5018,1.4291,1.47,11810,0.0,1.0
2024-09-18,1.49,1.49,1.47,1.47,2154,1.49,1.49,1.47,1.47,2154,0.0,1.0
2024-09-19,1.46,1.5495,1.45,1.49,14473,1.46,1.5495,1.45,1.49,14473,0.0,1.0
2024-09-20,1.45,1.46,1.435,1.452,3218,1.45,1.46,1.435,1.452,3218,0.0,1.0
2024-09-23,1.49,1.54,1.43,1.43,3067,1.49,1.54,1.43,1.43,3067,0.0,1.0
2024-09-24,1.52,1.55,1.48,1.49,8543,1.52,1.55,1.48,1.49,8543,0.0,1.0
2024-09-25,1.5268,1.58,1.52,1.52,10034,1.5268,1.58,1.52,1.52,10034,0.0,1.0
2024-09-26,1.58,1.58,1.52,1.55,6188,1.58,1.58,1.52,1.55,6188,0.0,1.0
2024-09-27,1.59,1.6,1.59,1.6,1414,1.59,1.6,1.59,1.6,1414,0.0,1.0
2024-09-30,1.55,1.5508,1.52,1.55,7737,1.55,1.5508,1.52,1.55,7737,0.0,1.0
2024-10-01,1.59,1.59,1.55,1.55,6854,1.59,1.59,1.55,1.55,6854,0.0,1.0
2024-10-02,1.55,1.63,1.55,1.5999,15150,1.55,1.63,1.55,1.5999,15150,0.0,1.0
2024-10-03,1.5117,1.58,1.5117,1.52,5963,1.5117,1.58,1.5117,1.52,5963,0.0,1.0
2024-10-04,1.51,1.57,1.49,1.49,3888,1.51,1.57,1.49,1.49,3888,0.0,1.0
2024-10-07,1.64,1.65,1.4815,1.4815,30070,1.64,1.65,1.4815,1.4815,30070,0.0,1.0
2024-10-08,1.5999,1.66,1.56,1.65,22095,1.5999,1.66,1.56,1.65,22095,0.0,1.0
2024-10-09,1.5501,1.6383,1.55,1.57,4483,1.5501,1.6383,1.55,1.57,4483,0.0,1.0
2024-10-10,1.5601,1.5601,1.56,1.56,2445,1.5601,1.5601,1.56,1.56,2445,0.0,1.0
2024-10-11,1.59,1.59,1.57,1.57,7207,1.59,1.59,1.57,1.57,7207,0.0,1.0
2024-10-14,1.6499,1.65,1.59,1.5901,11939,1.6499,1.65,1.59,1.5901,11939,0.0,1.0
2024-10-15,1.6,1.65,1.57,1.65,19528,1.6,1.65,1.57,1.65,19528,0.0,1.0
2024-10-16,1.5989,1.6,1.5989,1.6,2545,1.5989,1.6,1.5989,1.6,2545,0.0,1.0
2024-10-17,1.62,1.6493,1.6,1.6,4058,1.62,1.6493,1.6,1.6,4058,0.0,1.0
2024-10-18,1.57,1.6518,1.5401,1.62,6352,1.57,1.6518,1.5401,1.62,6352,0.0,1.0
2024-10-21,1.51,1.6,1.48,1.5,14323,1.51,1.6,1.48,1.5,14323,0.0,1.0
2024-10-22,1.59,1.62,1.57,1.6,4834,1.59,1.62,1.57,1.6,4834,0.0,1.0
2024-10-23,1.66,1.68,1.6493,1.65,7979,1.66,1.68,1.6493,1.65,7979,0.0,1.0
2024-10-24,1.54,1.61,1.54,1.61,1902,1.54,1.61,1.54,1.61,1902,0.0,1.0
2024-10-25,1.63,1.65,1.6,1.6,5683,1.63,1.65,1.6,1.6,5683,0.0,1.0
2024-10-28,1.5525,1.65,1.55,1.63,13388,1.5525,1.65,1.55,1.63,13388,0.0,1.0
2024-10-29,1.6487,1.69,1.6,1.6,5669,1.6487,1.69,1.6,1.6,5669,0.0,1.0
2024-10-30,1.635,1.6699,1.63,1.64,12507,1.635,1.6699,1.63,1.64,12507,0.0,1.0
2024-10-31,1.64,1.71,1.64,1.64,8260,1.64,1.71,1.64,1.64,8260,0.0,1.0
2024-11-01,1.69,1.82,1.61,1.61,39595,1.69,1.82,1.61,1.61,39595,0.0,1.0
2024-11-04,1.79,1.84,1.73,1.7501,26855,1.79,1.84,1.73,1.7501,26855,0.0,1.0
2024-11-05,1.83,1.88,1.77,1.77,16060,1.83,1.88,1.77,1.77,16060,0.0,1.0
2024-11-06,1.7701,1.89,1.7701,1.89,8455,1.7701,1.89,1.7701,1.89,8455,0.0,1.0
2024-11-07,1.8208,2.0,1.66,1.85,31173,1.8208,2.0,1.66,1.85,31173,0.0,1.0
2024-11-08,1.885,1.94,1.85,1.94,11348,1.885,1.94,1.85,1.94,11348,0.0,1.0
2024-11-11,1.84,1.92,1.7815,1.92,20394,1.84,1.92,1.7815,1.92,20394,0.0,1.0
2024-11-12,1.76,1.92,1.76,1.89,10753,1.76,1.92,1.76,1.89,10753,0.0,1.0
2024-11-13,1.7862,1.9368,1.7862,1.83,31070,1.7862,1.9368,1.7862,1.83,31070,0.0,1.0
2024-11-14,1.83,1.89,1.78,1.89,6674,1.83,1.89,1.78,1.89,6674,0.0,1.0
2024-11-15,1.805,1.9,1.77,1.89,5780,1.805,1.9,1.77,1.89,5780,0.0,1.0
2024-11-18,1.89,1.905,1.89,1.89,9117,1.89,1.905,1.89,1.89,9117,0.0,1.0
2024-11-19,1.89,1.9207,1.89,1.8901,3425,1.89,1.9207,1.89,1.8901,3425,0.0,1.0
2024-11-20,1.9093,1.92,1.89,1.8901,12491,1.9093,1.92,1.89,1.8901,12491,0.0,1.0
2024-11-21,1.91,2.0134,1.905,1.91,49435,1.91,2.0134,1.905,1.91,49435,0.0,1.0
2024-11-22,1.93,1.96,1.93,1.96,3241,1.93,1.96,1.93,1.96,3241,0.0,1.0
2024-11-25,1.99,2.02,1.89,1.9,35301,1.99,2.02,1.89,1.9,35301,0.0,1.0
2024-11-26,1.97,2.02,1.9,1.94,3917,1.97,2.02,1.9,1.94,3917,0.0,1.0
2024-11-27,1.94,2.005,1.92,1.95,8718,1.94,2.005,1.92,1.95,8718,0.0,1.0
2024-11-29,1.94,1.94,1.94,1.94,1775,1.94,1.94,1.94,1.94,1775,0.0,1.0
2024-12-02,1.77,1.9099,1.77,1.9099,25616,1.77,1.9099,1.77,1.9099,25616,0.0,1.0
2024-12-03,1.64,1.81,1.624,1.81,19656,1.64,1.81,1.624,1.81,19656,0.0,1.0
2024-12-04,1.59,1.65,1.55,1.65,8805,1.59,1.65,1.55,1.65,8805,0.0,1.0
2024-12-05,1.54,1.6,1.51,1.6,7431,1.54,1.6,1.51,1.6,7431,0.0,1.0
2024-12-06,1.5281,1.5298,1.51,1.52,6989,1.5281,1.5298,1.51,1.52,6989,0.0,1.0
2024-12-09,1.6,1.63,1.54,1.59,12103,1.6,1.63,1.54,1.59,12103,0.0,1.0
2024-12-10,1.6186,1.63,1.54,1.54,11657,1.6186,1.63,1.54,1.54,11657,0.0,1.0
2024-12-11,1.63,1.63,1.56,1.562,3420,1.63,1.63,1.56,1.562,3420,0.0,1.0
2024-12-12,1.56,1.65,1.56,1.62,17542,1.56,1.65,1.56,1.62,17542,0.0,1.0
2024-12-13,1.58,1.7,1.56,1.56,13056,1.58,1.7,1.56,1.56,13056,0.0,1.0
2024-12-16,1.57,1.65,1.55,1.58,12891,1.57,1.65,1.55,1.58,12891,0.0,1.0
2024-12-17,1.545,1.57,1.52,1.545,2199,1.545,1.57,1.52,1.545,2199,0.0,1.0
2024-12-18,1.6,1.63,1.5314,1.54,6293,1.6,1.63,1.5314,1.54,6293,0.0,1.0
2024-12-19,1.531,1.6,1.53,1.6,3440,1.531,1.6,1.53,1.6,3440,0.0,1.0
2024-12-20,1.495,1.53,1.43,1.51,11625,1.495,1.53,1.43,1.51,11625,0.0,1.0
2024-12-23,1.4299,1.48,1.4039,1.48,15435,1.4299,1.48,1.4039,1.48,15435,0.0,1.0
2024-12-24,1.49,1.49,1.41,1.42,30821,1.49,1.49,1.41,1.42,30821,0.0,1.0
2024-12-26,1.44,1.5274,1.39,1.5,43339,1.44,1.5274,1.39,1.5,43339,0.0,1.0
2024-12-27,1.4519,1.5,1.42,1.42,10004,1.4519,1.5,1.42,1.42,10004,0.0,1.0
2024-12-30,1.3949,1.425,1.36,1.42,15831,1.3949,1.425,1.36,1.42,15831,0.0,1.0
2024-12-31,1.4714,1.49,1.37,1.37,8516,1.4714,1.49,1.37,1.37,8516,0.0,1.0
2025-01-02,1.4,1.44,1.36,1.44,12535,1.4,1.44,1.36,1.44,12535,0.0,1.0
2025-01-03,1.45,1.45,1.37,1.4,11793,1.45,1.45,1.37,1.4,11793,0.0,1.0
2025-01-06,1.4,1.435,1.3985,1.43,22745,1.4,1.435,1.3985,1.43,22745,0.0,1.0
2025-01-07,1.45,1.54,1.45,1.47,19827,1.45,1.54,1.45,1.47,19827,0.0,1.0
2025-01-08,1.55,1.57,1.47,1.47,14831,1.55,1.57,1.47,1.47,14831,0.0,1.0
2025-01-10,1.4716,1.55,1.47,1.54,4480,1.4716,1.55,1.47,1.54,4480,0.0,1.0
2025-01-13,1.41,1.5147,1.41,1.41,10410,1.41,1.5147,1.41,1.41,10410,0.0,1.0
2025-01-14,1.415,1.52,1.4015,1.44,3991,1.415,1.52,1.4015,1.44,3991,0.0,1.0
2025-01-15,1.52,1.52,1.4,1.4,7437,1.52,1.52,1.4,1.4,7437,0.0,1.0
2025-01-16,1.55,1.57,1.49,1.49,11761,1.55,1.57,1.49,1.49,11761,0.0,1.0
2025-01-17,1.55,1.55,1.55,1.55,513,1.55,1.55,1.55,1.55,513,0.0,1.0
2025-01-21,1.48,1.5499,1.4601,1.5499,2108,1.48,1.5499,1.4601,1.5499,2108,0.0,1.0
2025-01-22,1.48,1.5129,1.48,1.49,857,1.48,1.5129,1.48,1.49,857,0.0,1.0
2025-01-23,1.559774,1.71,1.4861,1.52,20839,1.559774,1.71,1.4861,1.52,20839,0.0,1.0
2025-01-24,1.49,1.5821,1.46,1.5504,7431,1.49,1.5821,1.46,1.5504,7431,0.0,1.0
2025-01-27,1.5,1.503,1.46,1.46,3976,1.5,1.503,1.46,1.46,3976,0.0,1.0
2025-01-28,1.505,1.505,1.49,1.49,1948,1.505,1.505,1.49,1.49,1948,0.0,1.0
2025-01-29,1.55,1.55,1.49,1.49,1504,1.55,1.55,1.49,1.49,1504,0.0,1.0
2025-01-30,1.51,1.54,1.5,1.52,3545,1.51,1.54,1.5,1.52,3545,0.0,1.0
2025-01-31,1.5,1.501,1.5,1.5001,1648,1.5,1.501,1.5,1.5001,1648,0.0,1.0
2025-02-03,1.5,1.53,1.47,1.5001,2903,1.5,1.53,1.47,1.5001,2903,0.0,1.0
2025-02-04,1.52,1.52,1.495,1.5198,8404,1.52,1.52,1.495,1.5198,8404,0.0,1.0
2025-02-05,1.5053,1.6,1.49,1.52,10082,1.5053,1.6,1.49,1.52,10082,0.0,1.0
2025-02-06,1.6018,1.68,1.5,1.5,13330,1.6018,1.68,1.5,1.5,13330,0.0,1.0
2025-02-07,1.623,1.6781,1.5336,1.5336,2653,1.623,1.6781,1.5336,1.5336,2653,0.0,1.0
2025-02-10,1.71,1.88,1.5651,1.62,35994,1.71,1.88,1.5651,1.62,35994,0.0,1.0
2025-02-11,1.6201,1.72,1.5548,1.5548,5714,1.6201,1.72,1.5548,1.5548,5714,0.0,1.0
2025-02-12,1.6705,1.69,1.6604,1.6604,1798,1.6705,1.69,1.6604,1.6604,1798,0.0,1.0
2025-02-13,1.68,1.68,1.68,1.68,421,1.68,1.68,1.68,1.68,421,0.0,1.0
2025-02-14,1.755,1.8099,1.7218,1.7218,13382,1.755,1.8099,1.7218,1.7218,13382,0.0,1.0
2025-02-18,1.66,1.7925,1.59,1.76,18521,1.66,1.7925,1.59,1.76,18521,0.0,1.0
2025-02-19,1.61,1.75,1.61,1.68,3135,1.61,1.75,1.61,1.68,3135,0.0,1.0
2025-02-20,1.6005,1.64,1.6005,1.64,1983,1.6005,1.64,1.6005,1.64,1983,0.0,1.0
2025-02-21,1.565,1.61,1.53,1.61,3390,1.565,1.61,1.53,1.61,3390,0.0,1.0
2025-02-24,1.5301,1.555,1.5301,1.55,3420,1.5301,1.555,1.5301,1.55,3420,0.0,1.0
2025-02-25,1.53,1.596,1.52,1.52,7547,1.53,1.596,1.52,1.52,7547,0.0,1.0
2025-02-26,1.525,1.6266,1.5,1.54,6945,1.525,1.6266,1.5,1.54,6945,0.0,1.0
2025-02-27,1.53,1.6,1.53,1.6,1605,1.53,1.6,1.53,1.6,1605,0.0,1.0
2025-02-28,1.51,1.56,1.476,1.476,3095,1.51,1.56,1.476,1.476,3095,0.0,1.0
2025-03-03,1.498,1.56,1.48,1.49,5404,1.498,1.56,1.48,1.49,5404,0.0,1.0
2025-03-04,1.48,1.48,1.46,1.475,15100,1.48,1.48,1.46,1.475,15100,0.0,1.0
2025-03-05,1.4634,1.5,1.4634,1.49,3066,1.4634,1.5,1.4634,1.49,3066,0.0,1.0
2025-03-06,1.66,1.69,1.53,1.53,19472,1.66,1.69,1.53,1.53,19472,0.0,1.0
2025-03-07,1.68,1.75,1.66,1.75,5189,1.68,1.75,1.66,1.75,5189,0.0,1.0
2025-03-10,1.51,1.62,1.51,1.62,3118,1.51,1.62,1.51,1.62,3118,0.0,1.0
2025-03-11,1.5,1.5,1.4717,1.49,4983,1.5,1.5,1.4717,1.49,4983,0.0,1.0
2025-03-12,1.67,1.67,1.65,1.65,14002,1.67,1.67,1.65,1.65,14002,0.0,1.0
2025-03-13,1.68,1.6899,1.65,1.65,4906,1.68,1.6899,1.65,1.65,4906,0.0,1.0
2025-03-14,1.5611,1.605,1.52,1.605,5092,1.5611,1.605,1.52,1.605,5092,0.0,1.0
2025-03-17,1.6099,1.63,1.605,1.605,1484,1.6099,1.63,1.605,1.605,1484,0.0,1.0
2025-03-18,1.53,1.5643,1.53,1.5643,1286,1.53,1.5643,1.53,1.5643,1286,0.0,1.0
2025-03-19,1.55,1.55,1.53,1.53,579,1.55,1.55,1.53,1.53,579,0.0,1.0
2025-03-20,1.53,1.545,1.5,1.5,3110,1.53,1.545,1.5,1.5,3110,0.0,1.0
2025-03-21,1.4601,1.47,1.4601,1.47,1137,1.4601,1.47,1.4601,1.47,1137,0.0,1.0
2025-03-24,1.5452,1.588,1.46,1.48,3757,1.5452,1.588,1.46,1.48,3757,0.0,1.0
2025-03-25,1.5452,1.5452,1.5452,1.5452,358,1.5452,1.5452,1.5452,1.5452,358,0.0,1.0
2025-03-26,1.5201,1.55,1.48,1.55,942,1.5201,1.55,1.48,1.55,942,0.0,1.0
2025-03-27,1.5404,1.5404,1.54,1.54,469,1.5404,1.5404,1.54,1.54,469,0.0,1.0
2025-03-28,1.5404,1.5404,1.5404,1.5404,224,1.5404,1.5404,1.5404,1.5404,224,0.0,1.0
2025-03-31,1.5155,1.53,1.5,1.5,1297,1.5155,1.53,1.5,1.5,1297,0.0,1.0
2025-04-01,1.5,1.51,1.47,1.51,6818,1.5,1.51,1.47,1.51,6818,0.0,1.0
2025-04-02,1.519,1.519,1.46,1.46,3017,1.519,1.519,1.46,1.46,3017,0.0,1.0
2025-04-03,1.495,1.52,1.47,1.52,1945,1.495,1.52,1.47,1.52,1945,0.0,1.0
2025-04-04,1.46,1.4701,1.46,1.46,2153,1.46,1.4701,1.46,1.46,2153,0.0,1.0
2025-04-07,1.476,1.48,1.45,1.455,5560,1.476,1.48,1.45,1.455,5560,0.0,1.0
2025-04-08,1.4501,1.55,1.4501,1.55,1051,1.4501,1.55,1.4501,1.55,1051,0.0,1.0
2025-04-09,1.47,1.5669,1.46,1.46,1033,1.47,1.5669,1.46,1.46,1033,0.0,1.0
2025-04-10,1.63,1.63,1.46,1.46,11477,1.63,1.63,1.46,1.46,11477,0.0,1.0
2025-04-11,1.4805,1.6101,1.4805,1.59,4508,1.4805,1.6101,1.4805,1.59,4508,0.0,1.0
2025-04-14,1.63,1.63,1.61,1.6134,2967,1.63,1.63,1.61,1.6134,2967,0.0,1.0
2025-04-15,1.585,1.63,1.585,1.63,8066,1.585,1.63,1.585,1.63,8066,0.0,1.0
2025-04-16,1.56,1.57,1.55,1.5533,2689,1.56,1.57,1.55,1.5533,2689,0.0,1.0
2025-04-17,1.6122,1.6122,1.56,1.56,1808,1.6122,1.6122,1.56,1.56,1808,0.0,1.0
2025-04-21,1.56,1.63,1.56,1.63,3693,1.56,1.63,1.56,1.63,3693,0.0,1.0
2025-04-22,1.6,1.65,1.56,1.56,5291,1.6,1.65,1.56,1.56,5291,0.0,1.0
2025-04-23,1.56,1.6,1.55,1.55,1435,1.56,1.6,1.55,1.55,1435,0.0,1.0
2025-04-24,1.551,1.6501,1.55,1.56,7895,1.551,1.6501,1.55,1.56,7895,0.0,1.0
2025-04-25,1.615,1.69,1.5717,1.5717,29449,1.615,1.69,1.5717,1.5717,29449,0.0,1.0
2025-04-28,1.59,1.63,1.59,1.62,6043,1.59,1.63,1.59,1.62,6043,0.0,1.0
2025-04-29,1.62,1.6339,1.59,1.59,3773,1.62,1.6339,1.59,1.59,3773,0.0,1.0
2025-04-30,1.61,1.62,1.555,1.62,15105,1.61,1.62,1.555,1.62,15105,0.0,1.0
2025-05-01,1.6397,1.69,1.63,1.63,8702,1.6397,1.69,1.63,1.63,8702,0.0,1.0
2025-05-02,1.55,1.6106,1.55,1.6106,7127,1.55,1.6106,1.55,1.6106,7127,0.0,1.0
2025-05-05,1.55,1.55,1.55,1.55,1885,1.55,1.55,1.55,1.55,1885,0.0,1.0
2025-05-06,1.61,1.6212,1.57,1.5752,4426,1.61,1.6212,1.57,1.5752,4426,0.0,1.0
2025-05-07,1.6001,1.63,1.53,1.53,4641,1.6001,1.63,1.53,1.53,4641,0.0,1.0
2025-05-08,1.6,1.6,1.6,1.6,1013,1.6,1.6,1.6,1.6,1013,0.0,1.0
2025-05-09,1.6104,1.6104,1.6,1.6,1175,1.6104,1.6104,1.6,1.6,1175,0.0,1.0
2025-05-12,1.62,1.64,1.62,1.64,9309,1.62,1.64,1.62,1.64,9309,0.0,1.0
2025-05-13,1.57,1.62,1.56,1.62,13450,1.57,1.62,1.56,1.62,13450,0.0,1.0
2025-05-14,1.58,1.58,1.57,1.57,3685,1.58,1.58,1.57,1.57,3685,0.0,1.0
2025-05-15,1.55,1.58,1.55,1.58,13455,1.55,1.58,1.55,1.58,13455,0.0,1.0
2025-05-16,1.56,1.61,1.56,1.587,7855,1.56,1.61,1.56,1.587,7855,0.0,1.0
2025-05-19,1.58,1.6086,1.57,1.6086,1696,1.58,1.6086,1.57,1.6086,1696,0.0,1.0
2025-05-20,1.5907,1.5907,1.51,1.51,962,1.5907,1.5907,1.51,1.51,962,0.0,1.0
2025-05-21,1.59,1.59,1.54,1.54,3342,1.59,1.59,1.54,1.54,3342,0.0,1.0
2025-05-22,1.561,1.561,1.56,1.56,2224,1.561,1.561,1.56,1.56,2224,0.0,1.0
2025-05-23,1.55,1.556,1.55,1.556,1102,1.55,1.556,1.55,1.556,1102,0.0,1.0
2025-05-27,1.6932,1.775,1.575,1.575,62840,1.6932,1.775,1.575,1.575,62840,0.0,1.0
2025-05-28,1.64,1.69,1.6101,1.69,7699,1.64,1.69,1.6101,1.69,7699,0.0,1.0
2025-05-29,1.68,1.68,1.57,1.598,5473,1.68,1.68,1.57,1.598,5473,0.0,1.0
2025-05-30,1.61,1.645,1.59,1.62,8989,1.61,1.645,1.59,1.62,8989,0.0,1.0
2025-06-02,1.68,1.7,1.6101,1.7,10142,1.68,1.7,1.6101,1.7,10142,0.0,1.0
2025-06-03,1.67,1.68,1.67,1.68,1566,1.67,1.68,1.67,1.68,1566,0.0,1.0
2025-06-04,1.6,1.67,1.6,1.67,4816,1.6,1.67,1.6,1.67,4816,0.0,1.0
2025-06-05,1.615,1.67,1.6,1.61,16129,1.615,1.67,1.6,1.61,16129,0.0,1.0
2025-06-06,1.65,1.65,1.62,1.6215,26281,1.65,1.65,1.62,1.6215,26281,0.0,1.0
2025-06-09,1.7195,1.74,1.64,1.64,13445,1.7195,1.74,1.64,1.64,13445,0.0,1.0
2025-06-10,1.65,1.72,1.65,1.68,2109,1.65,1.72,1.65,1.68,2109,0.0,1.0
2025-06-11,1.63,1.63,1.6236,1.6236,1793,1.63,1.63,1.6236,1.6236,1793,0.0,1.0
2025-06-12,1.67,1.71,1.6087,1.62,13642,1.67,1.71,1.6087,1.62,13642,0.0,1.0
2025-06-13,1.72,1.73,1.6141,1.6141,10701,1.72,1.73,1.6141,1.6141,10701,0.0,1.0
2025-06-16,1.68,1.69,1.6101,1.69,9478,1.68,1.69,1.6101,1.69,9478,0.0,1.0
2025-06-17,1.68,1.75,1.68,1.75,2010,1.68,1.75,1.68,1.75,2010,0.0,1.0
2025-06-18,1.725,1.7457,1.68,1.71,15481,1.725,1.7457,1.68,1.71,15481,0.0,1.0
2025-06-20,1.6664,1.738,1.66,1.73,10370,1.6664,1.738,1.66,1.73,10370,0.0,1.0
2025-06-23,1.61,1.64,1.61,1.64,2703,1.61,1.64,1.61,1.64,2703,0.0,1.0
2025-06-24,1.675,1.7339,1.6411,1.66,16368,1.675,1.7339,1.6411,1.66,16368,0.0,1.0
2025-06-25,1.68,1.68,1.64,1.68,7836,1.68,1.68,1.64,1.68,7836,0.0,1.0
2025-06-26,1.655,1.67,1.645,1.6592,24935,1.655,1.67,1.645,1.6592,24935,0.0,1.0
2025-06-27,1.69,1.69,1.64,1.64,3406,1.69,1.69,1.64,1.64,3406,0.0,1.0
2025-06-30,1.7,1.7,1.6851,1.6851,2140,1.7,1.7,1.6851,1.6851,2140,0.0,1.0
2025-07-01,1.69,1.7,1.65,1.65,6964,1.69,1.7,1.65,1.65,6964,0.0,1.0
2025-07-02,1.69,1.69,1.69,1.69,985,1.69,1.69,1.69,1.69,985,0.0,1.0
2025-07-03,1.68,1.685,1.68,1.685,488,1.68,1.685,1.68,1.685,488,0.0,1.0
2025-07-07,1.6329,1.68,1.6329,1.68,3030,1.6329,1.68,1.6329,1.68,3030,0.0,1.0
2025-07-08,1.6597,1.66,1.56,1.628,13331,1.6597,1.66,1.56,1.628,13331,0.0,1.0
2025-07-09,1.62,1.62,1.5945,1.5945,2110,1.62,1.62,1.5945,1.5945,2110,0.0,1.0
2025-07-10,1.65,1.6629,1.63,1.63,7504,1.65,1.6629,1.63,1.63,7504,0.0,1.0
2025-07-11,1.65,1.6963,1.65,1.65,4051,1.65,1.6963,1.65,1.65,4051,0.0,1.0
2025-07-14,1.68,1.68,1.65,1.65,3074,1.68,1.68,1.65,1.65,3074,0.0,1.0
2025-07-15,1.685,1.7,1.67,1.7,3244,1.685,1.7,1.67,1.7,3244,0.0,1.0
2025-07-16,1.67,1.6701,1.67,1.6701,1195,1.67,1.6701,1.67,1.6701,1195,0.0,1.0
2025-07-17,1.6802,1.7,1.6776,1.69,2209,1.6802,1.7,1.6776,1.69,2209,0.0,1.0
2025-07-18,1.71,1.71,1.685,1.6945,3271,1.71,1.71,1.685,1.6945,3271,0.0,1.0
2025-07-21,1.79,1.79,1.75,1.75,11771,1.79,1.79,1.75,1.75,11771,0.0,1.0
2025-07-22,1.84,1.8799,1.79,1.85,22362,1.84,1.8799,1.79,1.85,22362,0.0,1.0
2025-07-23,1.84,1.93,1.7604,1.8885,18324,1.84,1.93,1.7604,1.8885,18324,0.0,1.0
2025-07-24,1.8336,1.8859,1.8336,1.8859,11177,1.8336,1.8859,1.8336,1.8859,11177,0.0,1.0
2025-07-25,1.8462,1.87,1.8402,1.87,1794,1.8462,1.87,1.8402,1.87,1794,0.0,1.0
2025-07-28,1.85,1.86,1.85,1.85,6051,1.85,1.86,1.85,1.85,6051,0.0,1.0
2025-07-29,1.85,1.85,1.85,1.85,879,1.85,1.85,1.85,1.85,879,0.0,1.0
2025-07-30,1.83,1.85,1.8,1.85,6125,1.83,1.85,1.8,1.85,6125,0.0,1.0
2025-07-31,1.8365,1.86,1.835,1.86,2748,1.8365,1.86,1.835,1.86,2748,0.0,1.0
2025-08-01,1.7302,1.89,1.73,1.89,10147,1.7302,1.89,1.73,1.89,10147,0.0,1.0
2025-08-04,1.71,1.72,1.71,1.72,2515,1.71,1.72,1.71,1.72,2515,0.0,1.0
2025-08-05,1.7726,1.7726,1.7101,1.7113,1786,1.7726,1.7726,1.7101,1.7113,1786,0.0,1.0
2025-08-06,1.77,1.77,1.77,1.77,561,1.77,1.77,1.77,1.77,561,0.0,1.0
2025-08-07,1.74,1.74,1.74,1.74,487,1.74,1.74,1.74,1.74,487,0.0,1.0
2025-08-08,1.7194,1.72,1.715,1.715,1890,1.7194,1.72,1.715,1.715,1890,0.0,1.0
2025-08-11,1.7065,1.755,1.6874,1.755,12268,1.7065,1.755,1.6874,1.755,12268,0.0,1.0
2025-08-12,1.7,1.7465,1.7,1.7439,2369,1.7,1.7465,1.7,1.7439,2369,0.0,1.0
2025-08-13,1.71,1.71,1.71,1.71,324,1.71,1.71,1.71,1.71,324,0.0,1.0
2025-08-14,1.94,1.9999,1.75,1.75,88999,1.94,1.9999,1.75,1.75,88999,0.0,1.0
2025-08-15,1.795,1.97,1.79,1.94,22756,1.795,1.97,1.79,1.94,22756,0.0,1.0
2025-08-18,1.765,1.85,1.6419,1.85,38338,1.765,1.85,1.6419,1.85,38338,0.0,1.0
2025-08-19,1.8,1.8251,1.76,1.76,3813,1.8,1.8251,1.76,1.76,3813,0.0,1.0
2025-08-20,1.72,1.7911,1.702,1.77,5814,1.72,1.7911,1.702,1.77,5814,0.0,1.0
2025-08-21,1.745,1.82,1.6715,1.72,2390,1.745,1.82,1.6715,1.72,2390,0.0,1.0
2025-08-22,1.785,1.81,1.7401,1.8,6163,1.785,1.81,1.7401,1.8,6163,0.0,1.0
2025-08-25,1.76,1.79,1.75,1.79,2102,1.76,1.79,1.75,1.79,2102,0.0,1.0
2025-08-26,1.7019,1.7019,1.7019,1.7019,3051,1.7019,1.7019,1.7019,1.7019,3051,0.0,1.0
2025-08-27,1.81,1.81,1.7581,1.765,4304,1.81,1.81,1.7581,1.765,4304,0.0,1.0
2025-08-28,1.7928,1.81,1.7501,1.81,4638,1.7928,1.81,1.7501,1.81,4638,0.0,1.0
2025-08-29,1.825,1.83,1.79,1.8243,1994,1.825,1.83,1.79,1.8243,1994,0.0,1.0
2025-09-02,1.754,1.8299,1.754,1.82,19762,1.754,1.8299,1.754,1.82,19762,0.0,1.0
2025-09-03,1.8,1.84,1.76,1.76,24354,1.8,1.84,1.76,1.76,24354,0.0,1.0
2025-09-04,1.83,1.8558,1.8102,1.8102,2648,1.83,1.8558,1.8102,1.8102,2648,0.0,1.0
2025-09-05,1.7989,1.8,1.7989,1.8,1420,1.7989,1.8,1.7989,1.8,1420,0.0,1.0
2025-09-08,1.8,1.8,1.8,1.8,1647,1.8,1.8,1.8,1.8,1647,0.0,1.0
2025-09-09,1.81,1.81,1.81,1.81,552,1.81,1.81,1.81,1.81,552,0.0,1.0
2025-09-10,1.8158,1.8281,1.81,1.81,7409,1.8158,1.8281,1.81,1.81,7409,0.0,1.0
2025-09-11,1.855,1.884943,1.71,1.71,21705,1.855,1.884943,1.71,1.71,21705,0.0,1.0
2025-09-12,2.065,2.12,1.9,1.9,83739,2.065,2.12,1.9,1.9,83739,0.0,1.0
2025-09-15,2.0,2.18,2.0,2.08,68549,2.0,2.18,2.0,2.08,68549,0.0,1.0
2025-09-16,2.1198,2.14,2.1,2.1279,15441,2.1198,2.14,2.1,2.1279,15441,0.0,1.0
2025-09-17,2.0806,2.16,2.07,2.16,10275,2.0806,2.16,2.07,2.16,10275,0.0,1.0
2025-09-18,2.035,2.1,1.98,2.1,7944,2.035,2.1,1.98,2.1,7944,0.0,1.0
2025-09-19,2.21,2.23,2.0505,2.15,102684,2.21,2.23,2.0505,2.15,102684,0.0,1.0
2025-09-22,2.24,2.34,2.2,2.34,52291,2.24,2.34,2.2,2.34,52291,0.0,1.0
2025-09-23,2.17,2.34,2.152,2.28,36413,2.17,2.34,2.152,2.28,36413,0.0,1.0
2025-09-24,2.22,2.25,2.16,2.18,6985,2.22,2.25,2.16,2.18,6985,0.0,1.0
2025-09-25,2.1311,2.22,2.1311,2.22,14068,2.1311,2.22,2.1311,2.22,14068,0.0,1.0
2025-09-26,2.04,2.1,2.0201,2.1,26334,2.04,2.1,2.0201,2.1,26334,0.0,1.0
2025-09-29,2.0119,2.09,2.01,2.06,22725,2.0119,2.09,2.01,2.06,22725,0.0,1.0
2025-09-30,2.06,2.145,2.02,2.1,17164,2.06,2.145,2.02,2.1,17164,0.0,1.0
2025-10-01,2.12,2.16,2.09,2.1,11037,2.12,2.16,2.09,2.1,11037,0.0,1.0
2025-10-02,2.0572,2.111,2.0572,2.08,14083,2.0572,2.111,2.0572,2.08,14083,0.0,1.0
2025-10-03,2.0795,2.1,2.04,2.04,5731,2.0795,2.1,2.04,2.04,5731,0.0,1.0
2025-10-06,2.05,2.1399,2.05,2.12,10010,2.05,2.1399,2.05,2.12,10010,0.0,1.0
2025-10-07,1.93,1.99,1.91,1.97,30799,1.93,1.99,1.91,1.97,30799,0.0,1.0
2025-10-08,1.96,1.98,1.91,1.98,13018,1.96,1.98,1.91,1.98,13018,0.0,1.0
2025-10-09,1.95,2.01,1.95,1.96,3013,1.95,2.01,1.95,1.96,3013,0.0,1.0
2025-10-10,1.9576,2.02,1.95,2.0,5379,1.9576,2.02,1.95,2.0,5379,0.0,1.0
2025-10-13,1.9694,2.03,1.95,1.95,4592,1.9694,2.03,1.95,1.95,4592,0.0,1.0
2025-10-14,1.91,2.03,1.89,1.97,8097,1.91,2.03,1.89,1.97,8097,0.0,1.0
2025-10-15,1.9301,1.99,1.9,1.9,12271,1.9301,1.99,1.9,1.9,12271,0.0,1.0
2025-10-16,1.91,1.94,1.9,1.9,2642,1.91,1.94,1.9,1.9,2642,0.0,1.0
2025-10-17,1.95,2.0163,1.91,1.97,4252,1.95,2.0163,1.91,1.97,4252,0.0,1.0
2025-10-20,1.8742,1.97,1.8742,1.9668,8641,1.8742,1.97,1.8742,1.9668,8641,0.0,1.0
2025-10-21,1.87,1.93,1.86,1.93,26472,1.87,1.93,1.86,1.93,26472,0.0,1.0
2025-10-22,1.84,1.86,1.82,1.86,4462,1.84,1.86,1.82,1.86,4462,0.0,1.0
2025-10-23,1.8489,1.875,1.8274,1.8274,1973,1.8489,1.875,1.8274,1.8274,1973,0.0,1.0
2025-10-24,1.8921,1.92,1.826,1.86,3882,1.8921,1.92,1.826,1.86,3882,0.0,1.0
2025-10-27,1.85,1.9278,1.85,1.85,5842,1.85,1.9278,1.85,1.85,5842,0.0,1.0
2025-10-28,1.8436,1.85,1.84,1.84,1706,1.8436,1.85,1.84,1.84,1706,0.0,1.0
2025-10-29,1.8393,1.87,1.7901,1.8568,7300,1.8393,1.87,1.7901,1.8568,7300,0.0,1.0
2025-10-30,1.8,1.89,1.8,1.89,7647,1.8,1.89,1.8,1.89,7647,0.0,1.0
2025-10-31,1.815,1.855,1.8,1.8,3823,1.815,1.855,1.8,1.8,3823,0.0,1.0
2025-11-03,1.885,1.885,1.79,1.79,4453,1.885,1.885,1.79,1.79,4453,0.0,1.0
2025-11-04,1.856,1.87,1.79,1.79,6768,1.856,1.87,1.79,1.79,6768,0.0,1.0
2025-11-05,1.84,1.85,1.8,1.848,3779,1.84,1.85,1.8,1.848,3779,0.0,1.0
2025-11-06,1.8,1.8451,1.8,1.8451,3123,1.8,1.8451,1.8,1.8451,3123,0.0,1.0
2025-11-07,1.7501,1.8572,1.7501,1.76,7960,1.7501,1.8572,1.7501,1.76,7960,0.0,1.0
2025-11-10,1.84,1.84,1.76,1.76,9262,1.84,1.84,1.76,1.76,9262,0.0,1.0
2025-11-11,1.81,1.87,1.7614,1.86,12108,1.81,1.87,1.7614,1.86,12108,0.0,1.0
2025-11-12,1.859,1.87,1.8,1.8,6477,1.859,1.87,1.8,1.8,6477,0.0,1.0
2025-11-13,1.839,1.88,1.81,1.88,10406,1.839,1.88,1.81,1.88,10406,0.0,1.0
2025-11-14,1.8,1.82,1.79,1.82,1856,1.8,1.82,1.79,1.82,1856,0.0,1.0
2025-11-17,1.79,1.8,1.7401,1.76,3606,1.79,1.8,1.7401,1.76,3606,0.0,1.0
2025-11-18,1.76,1.77,1.635,1.73,19865,1.76,1.77,1.635,1.73,19865,0.0,1.0
2025-11-19,1.7,1.71,1.7,1.71,1965,1.7,1.71,1.7,1.71,1965,0.0,1.0
2025-11-20,1.67,1.82,1.67,1.69,1814,1.67,1.82,1.67,1.69,1814,0.0,1.0
2025-11-21,1.685,1.685,1.655,1.67,2819,1.685,1.685,1.655,1.67,2819,0.0,1.0
2025-11-24,1.6501,1.72,1.6501,1.69,4312,1.6501,1.72,1.6501,1.69,4312,0.0,1.0
2025-11-25,1.6501,1.6501,1.6501,1.6501,270,1.6501,1.6501,1.6501,1.6501,270,0.0,1.0
2025-11-26,1.74,1.74,1.66,1.66,2512,1.74,1.74,1.66,1.66,2512,0.0,1.0