date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2002-12-04,0.016,0.016,0.015,0.016,28100,0.0158742632612967,0.0158742632612967,0.0148821218074656,0.0158742632612967,28322.5742574257,0.0,1.0
2002-12-05,0.013,0.017,0.013,0.016,70100,0.0128978388998035,0.0168664047151277,0.0128978388998035,0.0158742632612967,70655.2475247527,0.0,1.0
2002-12-06,0.01,0.013,0.008,0.013,97700,0.0099214145383104,0.0128978388998035,0.0079371316306483,0.0128978388998035,98473.8613861387,0.0,1.0
2002-12-09,0.008,0.009,0.008,0.008,28700,0.0079371316306483,0.0089292730844793,0.0079371316306483,0.0079371316306483,28927.3267326734,0.0,1.0
2002-12-10,0.005,0.01,0.005,0.008,236500,0.0049607072691552,0.0099214145383104,0.0049607072691552,0.0079371316306483,238373.267326733,0.0,1.0
2002-12-11,0.003,0.008,0.003,0.005,103500,0.0029764243614931,0.0079371316306483,0.0029764243614931,0.0049607072691552,104319.801980199,0.0,1.0
2002-12-12,0.003,0.006,0.003,0.003,63200,0.0029764243614931,0.0059528487229862,0.0029764243614931,0.0029764243614931,63700.5940594065,0.0,1.0
2002-12-13,0.004,0.007,0.003,0.007,157300,0.0039685658153241,0.0069449901768172,0.0029764243614931,0.0069449901768172,158545.940594062,0.0,1.0
2002-12-16,0.004,0.01,0.004,0.01,147600,0.0039685658153241,0.0099214145383104,0.0039685658153241,0.0099214145383104,148769.108910894,0.0,1.0
2002-12-17,0.004,0.004,0.004,0.004,18300,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,18444.9504950498,0.0,1.0
2002-12-18,0.004,0.004,0.004,0.004,26800,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,27012.2772277232,0.0,1.0
2002-12-19,0.004,0.004,0.004,0.004,26600,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,26810.6930693074,0.0,1.0
2002-12-20,0.004,0.004,0.004,0.004,60700,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,61180.7920792089,0.0,1.0
2002-12-23,0.0035,0.0035,0.003,0.003,46000,0.0034724950884086,0.0034724950884086,0.0029764243614931,0.0029764243614931,46364.3564356442,0.0,1.0
2002-12-24,0.0035,0.0035,0.0035,0.0035,21200,0.0034724950884086,0.0034724950884086,0.0034724950884086,0.0034724950884086,21367.9207920795,0.0,1.0
2002-12-26,0.005,0.005,0.0035,0.0035,102400,0.0049607072691552,0.0049607072691552,0.0034724950884086,0.0034724950884086,103211.089108911,0.0,1.0
2002-12-27,0.0035,0.0035,0.0035,0.0035,44200,0.0034724950884086,0.0034724950884086,0.0034724950884086,0.0034724950884086,44550.0990099016,0.0,1.0
2002-12-30,0.0035,0.005,0.0035,0.0035,230200,0.0034724950884086,0.0049607072691552,0.0034724950884086,0.0034724950884086,232023.366336637,0.0,1.0
2002-12-31,0.003,0.004,0.003,0.0035,401100,0.0029764243614931,0.0039685658153241,0.0029764243614931,0.0034724950884086,404277.029702974,0.0,1.0
2003-01-02,0.006,0.006,0.003,0.003,43000,0.0059528487229862,0.0059528487229862,0.0029764243614931,0.0029764243614931,43340.5940594063,0.0,1.0
2003-01-03,0.006,0.006,0.003,0.003,81200,0.0059528487229862,0.0059528487229862,0.0029764243614931,0.0029764243614931,81843.1683168324,0.0,1.0
2003-01-06,0.004,0.004,0.004,0.004,6000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,6047.52475247535,0.0,1.0
2003-01-07,0.005,0.005,0.004,0.004,14500,0.0049607072691552,0.0049607072691552,0.0039685658153241,0.0039685658153241,14614.8514851485,0.0,1.0
2003-01-08,0.005,0.005,0.005,0.005,300,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,302.376237623763,0.0,1.0
2003-01-09,0.005,0.005,0.005,0.005,2000,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,2015.84158415842,0.0,1.0
2003-01-10,0.005,0.005,0.005,0.005,48200,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,48581.7821782179,0.0,1.0
2003-01-13,0.008,0.008,0.008,0.008,55700,0.0079371316306483,0.0079371316306483,0.0079371316306483,0.0079371316306483,56141.1881188121,0.0,1.0
2003-01-14,0.008,0.008,0.005,0.005,5900,0.0079371316306483,0.0079371316306483,0.0049607072691552,0.0049607072691552,5946.73267326735,0.0,1.0
2003-01-15,0.005,0.005,0.005,0.005,5600,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,5644.35643564357,0.0,1.0
2003-01-16,0.005,0.005,0.005,0.005,12200,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,12296.6336633664,0.0,1.0
2003-01-17,0.006,0.006,0.006,0.006,3600,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,3628.51485148518,0.0,1.0
2003-01-21,0.006,0.008,0.006,0.006,105900,0.0059528487229862,0.0079371316306483,0.0059528487229862,0.0059528487229862,106738.811881189,0.0,1.0
2003-01-22,0.006,0.006,0.006,0.006,33400,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,33664.5544554458,0.0,1.0
2003-01-23,0.006,0.006,0.006,0.006,13500,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,13606.9306930694,0.0,1.0
2003-01-24,0.006,0.006,0.006,0.006,15400,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,15521.9801980199,0.0,1.0
2003-01-27,0.006,0.006,0.006,0.006,12200,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,12296.6336633664,0.0,1.0
2003-01-28,0.006,0.006,0.006,0.006,3200,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,3225.34653465349,0.0,1.0
2003-01-29,0.006,0.006,0.006,0.006,3200,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,3225.34653465349,0.0,1.0
2003-01-30,0.006,0.007,0.005,0.006,74000,0.0059528487229862,0.0069449901768172,0.0049607072691552,0.0059528487229862,74586.138613862,0.0,1.0
2003-01-31,0.006,0.006,0.006,0.006,500,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,503.960396039608,0.0,1.0
2003-02-03,0.004,0.006,0.004,0.006,141700,0.0039685658153241,0.0059528487229862,0.0039685658153241,0.0059528487229862,142822.376237626,0.0,1.0
2003-02-04,0.004,0.004,0.004,0.004,3000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,3023.76237623767,0.0,1.0
2003-02-05,0.004,0.006,0.004,0.004,38500,0.0039685658153241,0.0059528487229862,0.0039685658153241,0.0039685658153241,38804.9504950501,0.0,1.0
2003-02-06,0.004,0.004,0.004,0.004,20500,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,20662.3762376241,0.0,1.0
2003-02-07,0.004,0.004,0.004,0.004,0,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,0,0.0,1.0
2003-02-10,0.004,0.004,0.004,0.004,3800,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,3830.09900990105,0.0,1.0
2003-02-11,0.004,0.004,0.004,0.004,2800,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,2822.17821782183,0.0,1.0
2003-02-12,0.004,0.004,0.004,0.004,3500,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,3527.72277227729,0.0,1.0
2003-02-13,0.004,0.004,0.004,0.004,0,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,0,0.0,1.0
2003-02-14,0.004,0.004,0.004,0.004,5000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,5039.60396039612,0.0,1.0
2003-02-18,0.004,0.004,0.004,0.004,11800,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,11893.4653465348,0.0,1.0
2003-02-19,0.004,0.004,0.004,0.004,13200,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,13304.5544554458,0.0,1.0
2003-02-20,0.004,0.004,0.004,0.004,39200,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,39510.4950495056,0.0,1.0
2003-02-21,0.004,0.004,0.004,0.004,5000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,5039.60396039612,0.0,1.0
2003-02-24,0.004,0.004,0.004,0.004,51600,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,52008.712871288,0.0,1.0
2003-02-25,0.004,0.004,0.004,0.004,1200,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,1209.50495049507,0.0,1.0
2003-02-26,0.004,0.004,0.004,0.004,0,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,0,0.0,1.0
2003-02-27,0.004,0.004,0.004,0.004,20000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,20158.4158415845,0.0,1.0
2003-02-28,0.004,0.004,0.004,0.004,7900,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,7962.57425742587,0.0,1.0
2003-03-03,0.005,0.005,0.004,0.004,21300,0.0049607072691552,0.0049607072691552,0.0039685658153241,0.0039685658153241,21468.7128712872,0.0,1.0
2003-03-04,0.004,0.004,0.004,0.004,7900,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,7962.57425742587,0.0,1.0
2003-03-05,0.004,0.004,0.004,0.004,1900,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,1915.04950495053,0.0,1.0
2003-03-06,0.004,0.004,0.004,0.004,6800,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,6853.86138613873,0.0,1.0
2003-03-07,0.004,0.004,0.004,0.004,6600,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,6652.27722772288,0.0,1.0
2003-03-10,0.004,0.004,0.004,0.004,7000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,7055.44554455457,0.0,1.0
2003-03-11,0.004,0.004,0.004,0.004,12000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,12095.0495049507,0.0,1.0
2003-03-12,0.004,0.004,0.004,0.004,9800,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,9877.6237623764,0.0,1.0
2003-03-13,0.004,0.004,0.004,0.004,9900,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,9978.41584158432,0.0,1.0
2003-03-14,0.004,0.004,0.004,0.004,600,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,604.752475247535,0.0,1.0
2003-03-17,0.005,0.005,0.004,0.004,15000,0.0049607072691552,0.0049607072691552,0.0039685658153241,0.0039685658153241,15118.8118811881,0.0,1.0
2003-03-18,0.004,0.004,0.004,0.004,900,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,907.128712871302,0.0,1.0
2003-03-19,0.004,0.004,0.004,0.004,3700,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,3729.30693069313,0.0,1.0
2003-03-20,0.005,0.005,0.004,0.004,15100,0.0049607072691552,0.0049607072691552,0.0039685658153241,0.0039685658153241,15219.6039603961,0.0,1.0
2003-03-21,0.004,0.004,0.004,0.004,10700,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,10784.7524752477,0.0,1.0
2003-03-24,0.004,0.004,0.004,0.004,41800,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,42131.0891089116,0.0,1.0
2003-03-25,0.004,0.004,0.004,0.004,0,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,0,0.0,1.0
2003-03-26,0.005,0.005,0.004,0.004,5000,0.0049607072691552,0.0049607072691552,0.0039685658153241,0.0039685658153241,5039.60396039605,0.0,1.0
2003-03-27,0.004,0.004,0.004,0.004,1900,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,1915.04950495053,0.0,1.0
2003-03-28,0.004,0.004,0.004,0.004,15300,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,15421.1881188121,0.0,1.0
2003-03-31,0.004,0.004,0.004,0.004,4700,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,4737.22772277235,0.0,1.0
2003-04-01,0.004,0.004,0.004,0.004,7500,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,7559.40594059418,0.0,1.0
2003-04-02,0.004,0.005,0.004,0.004,11200,0.0039685658153241,0.0049607072691552,0.0039685658153241,0.0039685658153241,11288.7128712873,0.0,1.0
2003-04-03,0.004,0.004,0.004,0.004,0,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,0,0.0,1.0
2003-04-04,0.004,0.004,0.004,0.004,21000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,21166.3366336637,0.0,1.0
2003-04-07,0.004,0.004,0.004,0.004,13300,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,13405.3465346537,0.0,1.0
2003-04-08,0.004,0.004,0.004,0.004,21000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,21166.3366336637,0.0,1.0
2003-04-09,0.004,0.004,0.004,0.004,0,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,0,0.0,1.0
2003-04-10,0.004,0.004,0.004,0.004,200,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,201.584158415845,0.0,1.0
2003-04-11,0.004,0.004,0.004,0.004,500,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,503.960396039612,0.0,1.0
2003-04-14,0.003,0.004,0.003,0.004,139500,0.0029764243614931,0.0039685658153241,0.0029764243614931,0.0039685658153241,140604.950495051,0.0,1.0
2003-04-15,0.003,0.003,0.003,0.003,6500,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,6551.4851485149,0.0,1.0
2003-04-16,0.003,0.005,0.003,0.005,29600,0.0029764243614931,0.0049607072691552,0.0029764243614931,0.0049607072691552,29834.4554455448,0.0,1.0
2003-04-17,0.003,0.003,0.003,0.003,8700,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,8768.91089108918,0.0,1.0
2003-04-21,0.003,0.003,0.003,0.003,2300,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,2318.2178217822,0.0,1.0
2003-04-22,0.003,0.003,0.003,0.003,9700,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,9776.8316831684,0.0,1.0
2003-04-23,0.003,0.003,0.003,0.003,1500,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,1511.88118811882,0.0,1.0
2003-04-24,0.003,0.003,0.003,0.003,1300,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,1310.29702970298,0.0,1.0
2003-04-25,0.003,0.003,0.003,0.003,100,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,100.792079207922,0.0,1.0
2003-04-28,0.003,0.003,0.003,0.003,2000,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,2015.84158415843,0.0,1.0
2003-04-29,0.005,0.005,0.003,0.003,5300,0.0049607072691552,0.0049607072691552,0.0029764243614931,0.0029764243614931,5341.98019801981,0.0,1.0
2003-04-30,0.003,0.003,0.003,0.003,17300,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,17437.0297029704,0.0,1.0
2003-05-01,0.003,0.003,0.003,0.003,0,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,0,0.0,1.0
2003-05-02,0.003,0.003,0.003,0.003,20100,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,20259.2079207922,0.0,1.0
2003-05-05,0.003,0.003,0.003,0.003,0,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,0,0.0,1.0
2003-05-06,0.003,0.003,0.003,0.003,0,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,0,0.0,1.0
2003-05-07,0.002,0.003,0.002,0.003,36200,0.001984282907662,0.0029764243614931,0.001984282907662,0.0029764243614931,36486.7326732688,0.0,1.0
2003-05-08,0.002,0.002,0.002,0.002,1100,0.001984282907662,0.001984282907662,0.001984282907662,0.001984282907662,1108.71287128717,0.0,1.0
2003-05-09,0.002,0.002,0.002,0.002,2200,0.001984282907662,0.001984282907662,0.001984282907662,0.001984282907662,2217.42574257435,0.0,1.0
2003-05-12,0.001,0.002,0.001,0.002,41400,0.000992141453831,0.001984282907662,0.000992141453831,0.001984282907662,41727.9207920809,0.0,1.0
2003-05-13,0.001,0.001,0.001,0.001,176300,0.000992141453831,0.000992141453831,0.000992141453831,0.000992141453831,177696.435643572,0.0,1.0
2003-05-14,0.001,0.001,0.001,0.001,4000,0.000992141453831,0.000992141453831,0.000992141453831,0.000992141453831,4031.683168317,0.0,1.0
2003-05-15,0.001,0.001,0.001,0.001,39300,0.000992141453831,0.000992141453831,0.000992141453831,0.000992141453831,39611.2871287145,0.0,1.0
2003-05-16,0.001,0.001,0.001,0.001,0,0.000992141453831,0.000992141453831,0.000992141453831,0.000992141453831,0,0.0,1.0
2003-05-19,0.001,0.001,0.001,0.001,6500,0.000992141453831,0.000992141453831,0.000992141453831,0.000992141453831,6551.48514851512,0.0,1.0
2003-05-20,0.003,0.003,0.001,0.001,9800,0.0029764243614931,0.0029764243614931,0.000992141453831,0.000992141453831,9877.62376237632,0.0,1.0
2003-05-21,0.007,0.007,0.003,0.003,282100,0.0069449901768172,0.0069449901768172,0.0029764243614931,0.0029764243614931,284334.455445548,0.0,1.0
2003-05-22,0.004,0.007,0.004,0.004,53000,0.0039685658153241,0.0069449901768172,0.0039685658153241,0.0039685658153241,53419.8019801989,0.0,1.0
2003-05-23,0.005,0.005,0.004,0.004,10400,0.0049607072691552,0.0049607072691552,0.0039685658153241,0.0039685658153241,10482.3762376238,0.0,1.0
2003-05-27,0.007,0.007,0.004,0.004,48000,0.0069449901768172,0.0069449901768172,0.0039685658153241,0.0039685658153241,48380.1980198026,0.0,1.0
2003-05-28,0.005,0.007,0.004,0.004,52000,0.0049607072691552,0.0069449901768172,0.0039685658153241,0.0039685658153241,52411.8811881189,0.0,1.0
2003-05-29,0.007,0.007,0.005,0.005,27500,0.0069449901768172,0.0069449901768172,0.0049607072691552,0.0049607072691552,27717.8217821786,0.0,1.0
2003-05-30,0.005,0.007,0.005,0.007,20800,0.0049607072691552,0.0069449901768172,0.0049607072691552,0.0069449901768172,20964.7524752476,0.0,1.0
2003-06-02,0.005,0.005,0.005,0.005,600,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,604.752475247526,0.0,1.0
2003-06-03,0.006,0.006,0.005,0.005,38300,0.0059528487229862,0.0059528487229862,0.0049607072691552,0.0049607072691552,38603.366336634,0.0,1.0
2003-06-04,0.005,0.005,0.005,0.005,7600,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,7660.19801980199,0.0,1.0
2003-06-05,0.006,0.006,0.005,0.005,5000,0.0059528487229862,0.0059528487229862,0.0049607072691552,0.0049607072691552,5039.60396039608,0.0,1.0
2003-06-06,0.006,0.006,0.006,0.006,46300,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,46666.7326732677,0.0,1.0
2003-06-09,0.004,0.004,0.004,0.004,300,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,302.376237623767,0.0,1.0
2003-06-10,0.009,0.009,0.006,0.007,357800,0.0089292730844793,0.0089292730844793,0.0059528487229862,0.0069449901768172,360634.059405943,0.0,1.0
2003-06-11,0.009,0.009,0.009,0.009,6000,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,6047.5247524753,0.0,1.0
2003-06-12,0.009,0.009,0.009,0.009,2400,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,2419.00990099012,0.0,1.0
2003-06-13,0.009,0.009,0.009,0.009,6300,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,6349.90099009906,0.0,1.0
2003-06-16,0.009,0.009,0.009,0.009,26700,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,26911.4851485151,0.0,1.0
2003-06-17,0.009,0.015,0.009,0.01,168600,0.0089292730844793,0.0148821218074656,0.0089292730844793,0.0099214145383104,169935.445544556,0.0,1.0
2003-06-18,0.025,0.025,0.009,0.009,544500,0.024803536345776,0.024803536345776,0.0089292730844793,0.0089292730844793,548812.871287129,0.0,1.0
2003-06-19,0.0225,0.0225,0.0225,0.0225,1400,0.0223231827111984,0.0223231827111984,0.0223231827111984,0.0223231827111984,1411.08910891089,0.0,1.0
2003-06-20,0.0225,0.0225,0.0225,0.0225,10000,0.0223231827111984,0.0223231827111984,0.0223231827111984,0.0223231827111984,10079.2079207921,0.0,1.0
2003-06-23,0.025,0.025,0.0225,0.0225,260700,0.024803536345776,0.024803536345776,0.0223231827111984,0.0223231827111984,262764.95049505,0.0,1.0
2003-06-24,0.03,0.03,0.025,0.03,18400,0.0297642436149312,0.0297642436149312,0.024803536345776,0.0297642436149312,18545.7425742574,0.0,1.0
2003-06-25,0.02,0.03,0.02,0.03,34000,0.0198428290766208,0.0297642436149312,0.0198428290766208,0.0297642436149312,34269.3069306931,0.0,1.0
2003-06-26,0.02,0.02,0.02,0.02,400,0.0198428290766208,0.0198428290766208,0.0198428290766208,0.0198428290766208,403.168316831684,0.0,1.0
2003-06-27,0.02,0.02,0.015,0.02,173400,0.0198428290766208,0.0198428290766208,0.0148821218074656,0.0198428290766208,174773.465346535,0.0,1.0
2003-06-30,0.025,0.025,0.015,0.015,33700,0.024803536345776,0.024803536345776,0.0148821218074656,0.0148821218074656,33966.9306930693,0.0,1.0
2003-07-01,0.025,0.025,0.025,0.025,13200,0.024803536345776,0.024803536345776,0.024803536345776,0.024803536345776,13304.5544554456,0.0,1.0
2003-07-02,0.025,0.025,0.02,0.025,102600,0.024803536345776,0.024803536345776,0.0198428290766208,0.024803536345776,103412.673267327,0.0,1.0
2003-07-03,0.045,0.05,0.025,0.025,188100,0.0446463654223969,0.0496070726915521,0.024803536345776,0.024803536345776,189589.900990099,0.0,1.0
2003-07-07,0.061,0.08,0.04,0.04,738100,0.0605206286836935,0.0793713163064833,0.0396856581532417,0.0396856581532417,743946.336633664,0.0,1.0
2003-07-08,0.08,0.09,0.065,0.065,457200,0.0793713163064833,0.0892927308447937,0.0644891944990177,0.0644891944990177,460821.386138614,0.0,1.0
2003-07-09,0.07,0.085,0.07,0.075,337100,0.0694499017681729,0.0843320235756385,0.0694499017681729,0.0744106090373281,339770.099009901,0.0,1.0
2003-07-10,0.075,0.09,0.07,0.07,58800,0.0744106090373281,0.0892927308447937,0.0694499017681729,0.0694499017681729,59265.7425742574,0.0,1.0
2003-07-11,0.085,0.085,0.07,0.075,187700,0.0843320235756385,0.0843320235756385,0.0694499017681729,0.0744106090373281,189186.732673267,0.0,1.0
2003-07-14,0.065,0.085,0.065,0.085,203100,0.0644891944990177,0.0843320235756385,0.0644891944990177,0.0843320235756385,204708.712871287,0.0,1.0
2003-07-15,0.065,0.07,0.055,0.07,117800,0.0644891944990177,0.0694499017681729,0.0545677799607073,0.0694499017681729,118733.069306931,0.0,1.0
2003-07-16,0.06,0.06,0.035,0.06,222300,0.0595284872298625,0.0595284872298625,0.0347249508840864,0.0595284872298625,224060.792079208,0.0,1.0
2003-07-17,0.06,0.07,0.06,0.06,87600,0.0595284872298625,0.0694499017681729,0.0595284872298625,0.0595284872298625,88293.8613861386,0.0,1.0
2003-07-18,0.05,0.07,0.05,0.06,29200,0.0496070726915521,0.0694499017681729,0.0496070726915521,0.0595284872298625,29431.2871287129,0.0,1.0
2003-07-21,0.05,0.05,0.05,0.05,8600,0.0496070726915521,0.0496070726915521,0.0496070726915521,0.0496070726915521,8668.11881188118,0.0,1.0
2003-07-22,0.05,0.055,0.05,0.05,71000,0.0496070726915521,0.0545677799607073,0.0496070726915521,0.0496070726915521,71562.3762376237,0.0,1.0
2003-07-23,0.05,0.055,0.045,0.055,55600,0.0496070726915521,0.0545677799607073,0.0446463654223969,0.0545677799607073,56040.3960396039,0.0,1.0
2003-07-24,0.055,0.055,0.05,0.05,9400,0.0545677799607073,0.0545677799607073,0.0496070726915521,0.0496070726915521,9474.45544554455,0.0,1.0
2003-07-25,0.045,0.055,0.045,0.055,17000,0.0446463654223969,0.0545677799607073,0.0446463654223969,0.0545677799607073,17134.6534653465,0.0,1.0
2003-07-28,0.06,0.06,0.05,0.05,29800,0.0595284872298625,0.0595284872298625,0.0496070726915521,0.0496070726915521,30036.0396039604,0.0,1.0
2003-07-29,0.06,0.06,0.06,0.06,17500,0.0595284872298625,0.0595284872298625,0.0595284872298625,0.0595284872298625,17638.6138613861,0.0,1.0
2003-07-30,0.06,0.06,0.06,0.06,35000,0.0595284872298625,0.0595284872298625,0.0595284872298625,0.0595284872298625,35277.2277227723,0.0,1.0
2003-07-31,0.05,0.05,0.045,0.05,188700,0.0496070726915521,0.0496070726915521,0.0446463654223969,0.0496070726915521,190194.653465346,0.0,1.0
2003-08-01,0.05,0.05,0.05,0.05,2000,0.0496070726915521,0.0496070726915521,0.0496070726915521,0.0496070726915521,2015.84158415841,0.0,1.0
2003-08-04,0.045,0.05,0.045,0.045,17500,0.0446463654223969,0.0496070726915521,0.0446463654223969,0.0446463654223969,17638.6138613861,0.0,1.0
2003-08-05,0.035,0.045,0.03,0.045,134000,0.0347249508840864,0.0446463654223969,0.0297642436149312,0.0446463654223969,135061.386138614,0.0,1.0
2003-08-06,0.035,0.035,0.02,0.03,116600,0.0347249508840864,0.0347249508840864,0.0198428290766208,0.0297642436149312,117523.564356436,0.0,1.0
2003-08-07,0.03,0.04,0.03,0.03,50900,0.0297642436149312,0.0396856581532417,0.0297642436149312,0.0297642436149312,51303.1683168318,0.0,1.0
2003-08-08,0.03,0.035,0.03,0.03,28000,0.0297642436149312,0.0347249508840864,0.0297642436149312,0.0297642436149312,28221.7821782179,0.0,1.0
2003-08-11,0.03,0.03,0.03,0.03,8200,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,8264.95049504952,0.0,1.0
2003-08-12,0.04,0.04,0.03,0.03,51000,0.0396856581532417,0.0396856581532417,0.0297642436149312,0.0297642436149312,51403.9603960395,0.0,1.0
2003-08-13,0.045,0.045,0.04,0.04,11700,0.0446463654223969,0.0446463654223969,0.0396856581532417,0.0396856581532417,11792.6732673267,0.0,1.0
2003-08-14,0.06,0.06,0.04,0.045,256000,0.0595284872298625,0.0595284872298625,0.0396856581532417,0.0446463654223969,258027.722772277,0.0,1.0
2003-08-15,0.06,0.06,0.05,0.06,247100,0.0595284872298625,0.0595284872298625,0.0496070726915521,0.0595284872298625,249057.227722772,0.0,1.0
2003-08-18,0.05,0.06,0.05,0.05,66200,0.0496070726915521,0.0595284872298625,0.0496070726915521,0.0496070726915521,66724.3564356435,0.0,1.0
2003-08-19,0.055,0.08,0.055,0.055,516800,0.0545677799607073,0.0793713163064833,0.0545677799607073,0.0545677799607073,520893.465346534,0.0,1.0
2003-08-20,0.07,0.08,0.055,0.08,74400,0.0694499017681729,0.0793713163064833,0.0545677799607073,0.0793713163064833,74989.3069306931,0.0,1.0
2003-08-21,0.06,0.075,0.06,0.07,45000,0.0595284872298625,0.0744106090373281,0.0595284872298625,0.0694499017681729,45356.4356435643,0.0,1.0
2003-08-22,0.06,0.075,0.06,0.075,124100,0.0595284872298625,0.0744106090373281,0.0595284872298625,0.0744106090373281,125082.97029703,0.0,1.0
2003-08-25,0.06,0.06,0.06,0.06,1000,0.0595284872298625,0.0595284872298625,0.0595284872298625,0.0595284872298625,1007.92079207921,0.0,1.0
2003-08-26,0.06,0.06,0.06,0.06,13600,0.0595284872298625,0.0595284872298625,0.0595284872298625,0.0595284872298625,13707.7227722772,0.0,1.0
2003-08-27,0.06,0.06,0.06,0.06,0,0.0595284872298625,0.0595284872298625,0.0595284872298625,0.0595284872298625,0,0.0,1.0
2003-08-28,0.06,0.06,0.055,0.06,149800,0.0595284872298625,0.0595284872298625,0.0545677799607073,0.0595284872298625,150986.534653465,0.0,1.0
2003-08-29,0.07,0.07,0.055,0.055,13700,0.0694499017681729,0.0694499017681729,0.0545677799607073,0.0545677799607073,13808.5148514851,0.0,1.0
2003-09-02,0.07,0.07,0.055,0.07,96400,0.0694499017681729,0.0694499017681729,0.0545677799607073,0.0694499017681729,97163.5643564356,0.0,1.0
2003-09-03,0.06,0.07,0.06,0.06,11500,0.0595284872298625,0.0694499017681729,0.0595284872298625,0.0595284872298625,11591.0891089109,0.0,1.0
2003-09-04,0.06,0.06,0.06,0.06,18700,0.0595284872298625,0.0595284872298625,0.0595284872298625,0.0595284872298625,18848.1188118812,0.0,1.0
2003-09-05,0.07,0.07,0.06,0.07,167300,0.0694499017681729,0.0694499017681729,0.0595284872298625,0.0694499017681729,168625.148514851,0.0,1.0
2003-09-08,0.06,0.075,0.06,0.075,7000,0.0595284872298625,0.0744106090373281,0.0595284872298625,0.0744106090373281,7055.44554455445,0.0,1.0
2003-09-09,0.06,0.06,0.06,0.06,32000,0.0595284872298625,0.0595284872298625,0.0595284872298625,0.0595284872298625,32253.4653465346,0.0,1.0
2003-09-10,0.06,0.06,0.06,0.06,8800,0.0595284872298625,0.0595284872298625,0.0595284872298625,0.0595284872298625,8869.70297029703,0.0,1.0
2003-09-11,0.055,0.06,0.055,0.06,169900,0.0545677799607073,0.0595284872298625,0.0545677799607073,0.0595284872298625,171245.742574257,0.0,1.0
2003-09-12,0.055,0.06,0.055,0.055,82200,0.0545677799607073,0.0595284872298625,0.0545677799607073,0.0545677799607073,82851.0891089108,0.0,1.0
2003-09-15,0.05,0.055,0.05,0.055,12400,0.0496070726915521,0.0545677799607073,0.0496070726915521,0.0545677799607073,12498.2178217822,0.0,1.0
2003-09-16,0.055,0.06,0.05,0.055,287200,0.0545677799607073,0.0595284872298625,0.0496070726915521,0.0545677799607073,289474.851485148,0.0,1.0
2003-09-17,0.055,0.06,0.055,0.06,12400,0.0545677799607073,0.0595284872298625,0.0545677799607073,0.0595284872298625,12498.2178217822,0.0,1.0
2003-09-18,0.06,0.06,0.055,0.055,12300,0.0595284872298625,0.0595284872298625,0.0545677799607073,0.0545677799607073,12397.4257425743,0.0,1.0
2003-09-19,0.05,0.055,0.05,0.055,80600,0.0496070726915521,0.0545677799607073,0.0496070726915521,0.0545677799607073,81238.4158415841,0.0,1.0
2003-09-22,0.06,0.06,0.05,0.05,106600,0.0595284872298625,0.0595284872298625,0.0496070726915521,0.0496070726915521,107444.356435644,0.0,1.0
2003-09-23,0.055,0.06,0.055,0.055,62200,0.0545677799607073,0.0595284872298625,0.0545677799607073,0.0545677799607073,62692.6732673267,0.0,1.0
2003-09-24,0.05,0.06,0.05,0.055,196500,0.0496070726915521,0.0595284872298625,0.0496070726915521,0.0545677799607073,198056.435643564,0.0,1.0
2003-09-25,0.05,0.055,0.05,0.05,50500,0.0496070726915521,0.0545677799607073,0.0496070726915521,0.0496070726915521,50900,0.0,1.0
2003-09-26,0.05,0.05,0.05,0.05,7000,0.0496070726915521,0.0496070726915521,0.0496070726915521,0.0496070726915521,7055.44554455445,0.0,1.0
2003-09-29,0.055,0.06,0.054,0.054,210400,0.0545677799607073,0.0595284872298625,0.0535756385068762,0.0535756385068762,212066.534653465,0.0,1.0
2003-09-30,0.055,0.055,0.055,0.055,8000,0.0545677799607073,0.0545677799607073,0.0545677799607073,0.0545677799607073,8063.36633663366,0.0,1.0
2003-10-01,0.056,0.056,0.055,0.055,88100,0.0555599214145383,0.0555599214145383,0.0545677799607073,0.0545677799607073,88797.8217821782,0.0,1.0
2003-10-02,0.05,0.06,0.05,0.055,99600,0.0496070726915521,0.0595284872298625,0.0496070726915521,0.0545677799607073,100388.910891089,0.0,1.0
2003-10-03,0.05,0.055,0.05,0.055,20100,0.0496070726915521,0.0545677799607073,0.0496070726915521,0.0545677799607073,20259.2079207921,0.0,1.0
2003-10-06,0.055,0.055,0.045,0.05,93100,0.0545677799607073,0.0545677799607073,0.0446463654223969,0.0496070726915521,93837.4257425742,0.0,1.0
2003-10-07,0.055,0.055,0.045,0.045,51600,0.0545677799607073,0.0545677799607073,0.0446463654223969,0.0446463654223969,52008.7128712871,0.0,1.0
2003-10-08,0.048,0.055,0.045,0.045,24300,0.04762278978389,0.0545677799607073,0.0446463654223969,0.0446463654223969,24492.4752475247,0.0,1.0
2003-10-09,0.048,0.055,0.048,0.055,67600,0.04762278978389,0.0545677799607073,0.04762278978389,0.0545677799607073,68135.4455445544,0.0,1.0
2003-10-10,0.048,0.05,0.045,0.048,350200,0.04762278978389,0.0496070726915521,0.0446463654223969,0.04762278978389,352973.861386138,0.0,1.0
2003-10-13,0.045,0.048,0.045,0.048,42200,0.0446463654223969,0.04762278978389,0.0446463654223969,0.04762278978389,42534.2574257425,0.0,1.0
2003-10-14,0.045,0.045,0.045,0.045,0,0.0446463654223969,0.0446463654223969,0.0446463654223969,0.0446463654223969,0,0.0,1.0
2003-10-15,0.032,0.049,0.03,0.045,119000,0.0317485265225933,0.048614931237721,0.0297642436149312,0.0446463654223969,119942.574257426,0.0,1.0
2003-10-16,0.04,0.049,0.04,0.042,35500,0.0396856581532417,0.048614931237721,0.0396856581532417,0.0416699410609037,35781.1881188118,0.0,1.0
2003-10-17,0.032,0.04,0.032,0.04,15000,0.0317485265225933,0.0396856581532417,0.0317485265225933,0.0396856581532417,15118.8118811881,0.0,1.0
2003-10-20,0.042,0.045,0.032,0.032,228200,0.0416699410609037,0.0446463654223969,0.0317485265225933,0.0317485265225933,230007.524752475,0.0,1.0
2003-10-21,0.042,0.045,0.042,0.045,36500,0.0416699410609037,0.0446463654223969,0.0416699410609037,0.0446463654223969,36789.1089108911,0.0,1.0
2003-10-22,0.042,0.042,0.042,0.042,10200,0.0416699410609037,0.0416699410609037,0.0416699410609037,0.0416699410609037,10280.7920792079,0.0,1.0
2003-10-23,0.042,0.042,0.042,0.042,28800,0.0416699410609037,0.0416699410609037,0.0416699410609037,0.0416699410609037,29028.1188118812,0.0,1.0
2003-10-24,0.042,0.045,0.042,0.042,13400,0.0416699410609037,0.0446463654223969,0.0416699410609037,0.0416699410609037,13506.1386138614,0.0,1.0
2003-10-27,0.032,0.042,0.032,0.042,41200,0.0317485265225933,0.0416699410609037,0.0317485265225933,0.0416699410609037,41526.3366336634,0.0,1.0
2003-10-28,0.032,0.032,0.032,0.032,21800,0.0317485265225933,0.0317485265225933,0.0317485265225933,0.0317485265225933,21972.6732673267,0.0,1.0
2003-10-29,0.04,0.04,0.032,0.032,31600,0.0396856581532417,0.0396856581532417,0.0317485265225933,0.0317485265225933,31850.2970297029,0.0,1.0
2003-10-30,0.032,0.035,0.032,0.032,5600,0.0317485265225933,0.0347249508840864,0.0317485265225933,0.0317485265225933,5644.35643564357,0.0,1.0
2003-10-31,0.035,0.045,0.032,0.032,41600,0.0347249508840864,0.0446463654223969,0.0317485265225933,0.0317485265225933,41929.5049504951,0.0,1.0
2003-11-03,0.035,0.035,0.035,0.035,49100,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,49488.9108910892,0.0,1.0
2003-11-04,0.035,0.035,0.035,0.035,2900,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,2922.97029702971,0.0,1.0
2003-11-05,0.035,0.035,0.035,0.035,4000,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,4031.68316831684,0.0,1.0
2003-11-06,0.035,0.035,0.035,0.035,15800,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,15925.1485148515,0.0,1.0
2003-11-07,0.035,0.035,0.035,0.035,6300,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,6349.90099009902,0.0,1.0
2003-11-10,0.035,0.035,0.035,0.035,24800,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,24996.4356435644,0.0,1.0
2003-11-11,0.035,0.035,0.035,0.035,0,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,0,0.0,1.0
2003-11-12,0.035,0.045,0.035,0.035,17800,0.0347249508840864,0.0446463654223969,0.0347249508840864,0.0347249508840864,17940.9900990099,0.0,1.0
2003-11-13,0.04,0.045,0.04,0.045,47500,0.0396856581532417,0.0446463654223969,0.0396856581532417,0.0446463654223969,47876.2376237623,0.0,1.0
2003-11-14,0.044,0.045,0.04,0.045,260100,0.0436542239685658,0.0446463654223969,0.0396856581532417,0.0446463654223969,262160.198019802,0.0,1.0
2003-11-17,0.04,0.045,0.035,0.045,60900,0.0396856581532417,0.0446463654223969,0.0347249508840864,0.0446463654223969,61382.3762376237,0.0,1.0
2003-11-18,0.035,0.035,0.035,0.035,5900,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,5946.73267326733,0.0,1.0
2003-11-19,0.035,0.04,0.035,0.035,4400,0.0347249508840864,0.0396856581532417,0.0347249508840864,0.0347249508840864,4434.85148514852,0.0,1.0
2003-11-20,0.033,0.035,0.033,0.035,17500,0.0327406679764244,0.0347249508840864,0.0327406679764244,0.0347249508840864,17638.6138613861,0.0,1.0
2003-11-21,0.033,0.033,0.033,0.033,200,0.0327406679764244,0.0327406679764244,0.0327406679764244,0.0327406679764244,201.584158415841,0.0,1.0
2003-11-24,0.033,0.036,0.033,0.033,65100,0.0327406679764244,0.0357170923379175,0.0327406679764244,0.0327406679764244,65615.6435643564,0.0,1.0
2003-11-25,0.033,0.033,0.033,0.033,2800,0.0327406679764244,0.0327406679764244,0.0327406679764244,0.0327406679764244,2822.17821782178,0.0,1.0
2003-11-26,0.032,0.035,0.03,0.033,182900,0.0317485265225933,0.0347249508840864,0.0297642436149312,0.0327406679764244,184348.712871287,0.0,1.0
2003-11-28,0.03,0.03,0.03,0.03,26700,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,26911.4851485149,0.0,1.0
2003-12-01,0.03,0.03,0.03,0.03,0,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,0,0.0,1.0
2003-12-02,0.03,0.03,0.03,0.03,15800,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,15925.1485148515,0.0,1.0
2003-12-03,0.03,0.032,0.029,0.029,32700,0.0297642436149312,0.0317485265225933,0.0287721021611002,0.0287721021611002,32959.0099009901,0.0,1.0
2003-12-04,0.03,0.045,0.03,0.03,87400,0.0297642436149312,0.0446463654223969,0.0297642436149312,0.0297642436149312,88092.2772277229,0.0,1.0
2003-12-05,0.03,0.03,0.03,0.03,26500,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,26709.900990099,0.0,1.0
2003-12-08,0.03,0.032,0.03,0.03,73500,0.0297642436149312,0.0317485265225933,0.0297642436149312,0.0297642436149312,74082.1782178219,0.0,1.0
2003-12-09,0.03,0.032,0.03,0.03,174100,0.0297642436149312,0.0317485265225933,0.0297642436149312,0.0297642436149312,175479.00990099,0.0,1.0
2003-12-10,0.03,0.03,0.03,0.03,5500,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,5543.56435643565,0.0,1.0
2003-12-11,0.03,0.033,0.03,0.03,37200,0.0297642436149312,0.0327406679764244,0.0297642436149312,0.0297642436149312,37494.6534653466,0.0,1.0
2003-12-12,0.03,0.04,0.03,0.03,108600,0.0297642436149312,0.0396856581532417,0.0297642436149312,0.0297642436149312,109460.198019802,0.0,1.0
2003-12-15,0.03,0.04,0.03,0.03,5800,0.0297642436149312,0.0396856581532417,0.0297642436149312,0.0297642436149312,5845.94059405941,0.0,1.0
2003-12-16,0.032,0.033,0.03,0.03,115900,0.0317485265225933,0.0327406679764244,0.0297642436149312,0.0297642436149312,116818.01980198,0.0,1.0
2003-12-17,0.032,0.035,0.032,0.032,66000,0.0317485265225933,0.0347249508840864,0.0317485265225933,0.0317485265225933,66522.7722772278,0.0,1.0
2003-12-18,0.033,0.04,0.032,0.032,123300,0.0327406679764244,0.0396856581532417,0.0317485265225933,0.0317485265225933,124276.633663366,0.0,1.0
2003-12-19,0.033,0.035,0.032,0.032,74500,0.0327406679764244,0.0347249508840864,0.0317485265225933,0.0317485265225933,75090.0990099009,0.0,1.0
2003-12-22,0.032,0.034,0.032,0.033,24200,0.0317485265225933,0.0337328094302554,0.0317485265225933,0.0327406679764244,24391.6831683168,0.0,1.0
2003-12-23,0.032,0.032,0.032,0.032,26200,0.0317485265225933,0.0317485265225933,0.0317485265225933,0.0317485265225933,26407.5247524753,0.0,1.0
2003-12-24,0.035,0.035,0.032,0.032,78500,0.0347249508840864,0.0347249508840864,0.0317485265225933,0.0317485265225933,79121.7821782179,0.0,1.0
2003-12-26,0.032,0.032,0.032,0.032,9800,0.0317485265225933,0.0317485265225933,0.0317485265225933,0.0317485265225933,9877.62376237624,0.0,1.0
2003-12-29,0.029,0.03,0.028,0.028,396600,0.0287721021611002,0.0297642436149312,0.0277799607072692,0.0277799607072692,399741.386138614,0.0,1.0
2003-12-30,0.03,0.04,0.03,0.03,84300,0.0297642436149312,0.0396856581532417,0.0297642436149312,0.0297642436149312,84967.7227722773,0.0,1.0
2003-12-31,0.032,0.035,0.03,0.03,127200,0.0317485265225933,0.0347249508840864,0.0297642436149312,0.0297642436149312,128207.524752475,0.0,1.0
2004-01-02,0.032,0.032,0.032,0.032,300,0.0317485265225933,0.0317485265225933,0.0317485265225933,0.0317485265225933,302.376237623763,0.0,1.0
2004-01-05,0.04,0.04,0.035,0.038,364000,0.0396856581532417,0.0396856581532417,0.0347249508840864,0.0377013752455796,366883.168316831,0.0,1.0
2004-01-06,0.037,0.04,0.035,0.035,128800,0.0367092337917485,0.0396856581532417,0.0347249508840864,0.0347249508840864,129820.198019802,0.0,1.0
2004-01-07,0.035,0.035,0.035,0.035,50700,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,51101.5841584159,0.0,1.0
2004-01-08,0.035,0.04,0.035,0.04,6500,0.0347249508840864,0.0396856581532417,0.0347249508840864,0.0396856581532417,6551.48514851486,0.0,1.0
2004-01-09,0.035,0.035,0.035,0.035,500,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,503.960396039605,0.0,1.0
2004-01-12,0.035,0.04,0.035,0.035,67300,0.0347249508840864,0.0396856581532417,0.0347249508840864,0.0347249508840864,67833.0693069308,0.0,1.0
2004-01-13,0.04,0.04,0.035,0.035,32000,0.0396856581532417,0.0396856581532417,0.0347249508840864,0.0347249508840864,32253.4653465346,0.0,1.0
2004-01-14,0.03,0.04,0.03,0.04,181200,0.0297642436149312,0.0396856581532417,0.0297642436149312,0.0396856581532417,182635.247524753,0.0,1.0
2004-01-15,0.03,0.03,0.03,0.03,8300,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,8365.74257425744,0.0,1.0
2004-01-16,0.03,0.03,0.03,0.03,3300,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,3326.13861386139,0.0,1.0
2004-01-20,0.03,0.03,0.03,0.03,27300,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,27516.2376237624,0.0,1.0
2004-01-21,0.03,0.03,0.03,0.03,4300,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,4334.0594059406,0.0,1.0
2004-01-22,0.03,0.04,0.03,0.03,24700,0.0297642436149312,0.0396856581532417,0.0297642436149312,0.0297642436149312,24895.6435643565,0.0,1.0
2004-01-23,0.03,0.03,0.03,0.03,0,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,0,0.0,1.0
2004-01-26,0.03,0.03,0.03,0.03,64500,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,65010.891089109,0.0,1.0
2004-01-27,0.03,0.03,0.03,0.03,0,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,0,0.0,1.0
2004-01-28,0.03,0.03,0.03,0.03,4700,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,4737.22772277228,0.0,1.0
2004-01-29,0.0375,0.04,0.03,0.03,141700,0.037205304518664,0.0396856581532417,0.0297642436149312,0.0297642436149312,142822.376237624,0.0,1.0
2004-01-30,0.038,0.038,0.038,0.038,500,0.0377013752455796,0.0377013752455796,0.0377013752455796,0.0377013752455796,503.960396039603,0.0,1.0
2004-02-02,0.044,0.044,0.038,0.038,35500,0.0436542239685658,0.0436542239685658,0.0377013752455796,0.0377013752455796,35781.1881188119,0.0,1.0
2004-02-03,0.04,0.049,0.04,0.04,63800,0.0396856581532417,0.048614931237721,0.0396856581532417,0.0396856581532417,64305.3465346534,0.0,1.0
2004-02-04,0.04,0.04,0.04,0.04,3800,0.0396856581532417,0.0396856581532417,0.0396856581532417,0.0396856581532417,3830.09900990099,0.0,1.0
2004-02-05,0.04,0.04,0.04,0.04,36500,0.0396856581532417,0.0396856581532417,0.0396856581532417,0.0396856581532417,36789.108910891,0.0,1.0
2004-02-06,0.045,0.045,0.04,0.04,60700,0.0446463654223969,0.0446463654223969,0.0396856581532417,0.0396856581532417,61180.7920792079,0.0,1.0
2004-02-09,0.042,0.045,0.042,0.042,45400,0.0416699410609037,0.0446463654223969,0.0416699410609037,0.0416699410609037,45759.6039603961,0.0,1.0
2004-02-10,0.04,0.045,0.04,0.042,102500,0.0396856581532417,0.0446463654223969,0.0396856581532417,0.0416699410609037,103311.881188119,0.0,1.0
2004-02-11,0.035,0.045,0.035,0.04,120100,0.0347249508840864,0.0446463654223969,0.0347249508840864,0.0396856581532417,121051.287128713,0.0,1.0
2004-02-12,0.035,0.035,0.035,0.035,10200,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,10280.7920792079,0.0,1.0
2004-02-13,0.035,0.035,0.035,0.035,5000,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,5039.60396039605,0.0,1.0
2004-02-17,0.035,0.045,0.035,0.035,55800,0.0347249508840864,0.0446463654223969,0.0347249508840864,0.0347249508840864,56241.9801980199,0.0,1.0
2004-02-18,0.035,0.035,0.035,0.035,30700,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,30943.1683168317,0.0,1.0
2004-02-19,0.035,0.035,0.035,0.035,0,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,0,0.0,1.0
2004-02-20,0.035,0.035,0.035,0.035,3000,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,3023.76237623763,0.0,1.0
2004-02-23,0.035,0.035,0.035,0.035,1900,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,1915.0495049505,0.0,1.0
2004-02-24,0.03,0.03,0.03,0.03,2900,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,2922.97029702971,0.0,1.0
2004-02-25,0.04,0.045,0.04,0.045,14200,0.0396856581532417,0.0446463654223969,0.0396856581532417,0.0446463654223969,14312.4752475247,0.0,1.0
2004-02-26,0.04,0.045,0.04,0.045,17500,0.0396856581532417,0.0446463654223969,0.0396856581532417,0.0446463654223969,17638.6138613861,0.0,1.0
2004-02-27,0.03,0.04,0.03,0.04,60500,0.0297642436149312,0.0396856581532417,0.0297642436149312,0.0396856581532417,60979.2079207922,0.0,1.0
2004-03-01,0.03,0.03,0.03,0.03,16500,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,16630.693069307,0.0,1.0
2004-03-02,0.03,0.03,0.03,0.03,15100,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,15219.6039603961,0.0,1.0
2004-03-03,0.03,0.03,0.03,0.03,12300,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,12397.4257425743,0.0,1.0
2004-03-04,0.03,0.03,0.03,0.03,14900,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,15018.0198019802,0.0,1.0
2004-03-05,0.03,0.03,0.03,0.03,43100,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,43441.3861386139,0.0,1.0
2004-03-08,0.03,0.03,0.03,0.03,30700,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,30943.1683168317,0.0,1.0
2004-03-09,0.03,0.03,0.03,0.03,1200,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,1209.50495049505,0.0,1.0
2004-03-10,0.03,0.03,0.03,0.03,14600,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,14715.6435643565,0.0,1.0
2004-03-11,0.03,0.03,0.03,0.03,5500,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,5543.56435643565,0.0,1.0
2004-03-12,0.03,0.03,0.03,0.03,43100,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,43441.3861386139,0.0,1.0
2004-03-15,0.03,0.03,0.03,0.03,1000,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,1007.92079207921,0.0,1.0
2004-03-16,0.03,0.03,0.03,0.03,4000,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,4031.68316831684,0.0,1.0
2004-03-17,0.026,0.03,0.026,0.03,166800,0.0257956777996071,0.0297642436149312,0.0257956777996071,0.0297642436149312,168121.188118812,0.0,1.0
2004-03-18,0.026,0.026,0.026,0.026,5800,0.0257956777996071,0.0257956777996071,0.0257956777996071,0.0257956777996071,5845.9405940594,0.0,1.0
2004-03-19,0.028,0.028,0.026,0.026,41500,0.0277799607072692,0.0277799607072692,0.0257956777996071,0.0257956777996071,41828.7128712871,0.0,1.0
2004-03-22,0.025,0.026,0.025,0.026,10200,0.024803536345776,0.0257956777996071,0.024803536345776,0.0257956777996071,10280.7920792079,0.0,1.0
2004-03-23,0.025,0.025,0.025,0.025,50700,0.024803536345776,0.024803536345776,0.024803536345776,0.024803536345776,51101.5841584159,0.0,1.0
2004-03-24,0.025,0.025,0.025,0.025,3500,0.024803536345776,0.024803536345776,0.024803536345776,0.024803536345776,3527.72277227723,0.0,1.0
2004-03-25,0.025,0.025,0.025,0.025,200,0.024803536345776,0.024803536345776,0.024803536345776,0.024803536345776,201.584158415842,0.0,1.0
2004-03-26,0.02,0.02,0.015,0.02,99800,0.0198428290766208,0.0198428290766208,0.0148821218074656,0.0198428290766208,100590.495049505,0.0,1.0
2004-03-29,0.02,0.02,0.015,0.015,57500,0.0198428290766208,0.0198428290766208,0.0148821218074656,0.0148821218074656,57955.4455445545,0.0,1.0
2004-03-30,0.025,0.025,0.015,0.015,20700,0.024803536345776,0.024803536345776,0.0148821218074656,0.0148821218074656,20863.9603960396,0.0,1.0
2004-03-31,0.018,0.02,0.015,0.015,230600,0.0178585461689587,0.0198428290766208,0.0148821218074656,0.0148821218074656,232426.534653466,0.0,1.0
2004-04-01,0.018,0.018,0.018,0.018,8400,0.0178585461689587,0.0178585461689587,0.0178585461689587,0.0178585461689587,8466.53465346537,0.0,1.0
2004-04-02,0.018,0.018,0.018,0.018,2200,0.0178585461689587,0.0178585461689587,0.0178585461689587,0.0178585461689587,2217.42574257426,0.0,1.0
2004-04-05,0.018,0.02,0.018,0.018,65200,0.0178585461689587,0.0198428290766208,0.0178585461689587,0.0178585461689587,65716.4356435645,0.0,1.0
2004-04-06,0.018,0.018,0.018,0.018,10600,0.0178585461689587,0.0178585461689587,0.0178585461689587,0.0178585461689587,10683.9603960396,0.0,1.0
2004-04-07,0.018,0.02,0.018,0.018,41000,0.0178585461689587,0.0198428290766208,0.0178585461689587,0.0178585461689587,41324.7524752476,0.0,1.0
2004-04-08,0.022,0.028,0.018,0.018,57800,0.0218271119842829,0.0277799607072692,0.0178585461689587,0.0178585461689587,58257.8217821782,0.0,1.0
2004-04-12,0.02,0.023,0.02,0.023,465000,0.0198428290766208,0.0228192534381139,0.0198428290766208,0.0228192534381139,468683.168316832,0.0,1.0
2004-04-13,0.04,0.04,0.02,0.02,242100,0.0396856581532417,0.0396856581532417,0.0198428290766208,0.0198428290766208,244017.623762376,0.0,1.0
2004-04-14,0.045,0.05,0.03,0.03,282800,0.0446463654223969,0.0496070726915521,0.0297642436149312,0.0297642436149312,285040,0.0,1.0
2004-04-15,0.05,0.055,0.04,0.04,686600,0.0496070726915521,0.0545677799607073,0.0396856581532417,0.0396856581532417,692038.415841584,0.0,1.0
2004-04-16,0.05,0.055,0.045,0.055,258000,0.0496070726915521,0.0545677799607073,0.0446463654223969,0.0545677799607073,260043.564356435,0.0,1.0
2004-04-19,0.05,0.05,0.045,0.05,120000,0.0496070726915521,0.0496070726915521,0.0446463654223969,0.0496070726915521,120950.495049505,0.0,1.0
2004-04-20,0.045,0.045,0.045,0.045,400,0.0446463654223969,0.0446463654223969,0.0446463654223969,0.0446463654223969,403.168316831683,0.0,1.0
2004-04-21,0.045,0.05,0.04,0.05,285400,0.0446463654223969,0.0496070726915521,0.0396856581532417,0.0496070726915521,287660.594059406,0.0,1.0
2004-04-22,0.045,0.045,0.04,0.04,109200,0.0446463654223969,0.0446463654223969,0.0396856581532417,0.0396856581532417,110064.950495049,0.0,1.0
2004-04-23,0.04,0.04,0.04,0.04,113700,0.0396856581532417,0.0396856581532417,0.0396856581532417,0.0396856581532417,114600.594059406,0.0,1.0
2004-04-26,0.04,0.05,0.04,0.05,75200,0.0396856581532417,0.0496070726915521,0.0396856581532417,0.0496070726915521,75795.6435643563,0.0,1.0
2004-04-27,0.03,0.045,0.03,0.045,213200,0.0297642436149312,0.0446463654223969,0.0297642436149312,0.0446463654223969,214888.712871287,0.0,1.0
2004-04-28,0.04,0.04,0.035,0.035,379000,0.0396856581532417,0.0396856581532417,0.0347249508840864,0.0347249508840864,382001.980198019,0.0,1.0
2004-04-29,0.04,0.045,0.04,0.04,35300,0.0396856581532417,0.0446463654223969,0.0396856581532417,0.0396856581532417,35579.603960396,0.0,1.0
2004-04-30,0.042,0.05,0.04,0.04,461100,0.0416699410609037,0.0496070726915521,0.0396856581532417,0.0396856581532417,464752.277227723,0.0,1.0
2004-05-03,0.04,0.04,0.04,0.04,500,0.0396856581532417,0.0396856581532417,0.0396856581532417,0.0396856581532417,503.960396039603,0.0,1.0
2004-05-04,0.045,0.05,0.04,0.04,364800,0.0446463654223969,0.0496070726915521,0.0396856581532417,0.0396856581532417,367689.504950495,0.0,1.0
2004-05-05,0.05,0.05,0.04,0.04,755100,0.0496070726915521,0.0496070726915521,0.0396856581532417,0.0396856581532417,761080.990099009,0.0,1.0
2004-05-06,0.048,0.05,0.045,0.047,485300,0.04762278978389,0.0496070726915521,0.0446463654223969,0.0466306483300589,489143.960396039,0.0,1.0
2004-05-07,0.048,0.048,0.048,0.048,20200,0.04762278978389,0.04762278978389,0.04762278978389,0.04762278978389,20360,0.0,1.0
2004-05-10,0.05,0.053,0.04,0.04,42500,0.0496070726915521,0.0525834970530452,0.0396856581532417,0.0396856581532417,42836.6336633663,0.0,1.0
2004-05-11,0.048,0.048,0.048,0.048,14400,0.04762278978389,0.04762278978389,0.04762278978389,0.04762278978389,14514.0594059406,0.0,1.0
2004-05-12,0.04,0.048,0.04,0.048,18100,0.0396856581532417,0.04762278978389,0.0396856581532417,0.04762278978389,18243.3663366336,0.0,1.0
2004-05-13,0.044,0.044,0.04,0.04,1700,0.0436542239685658,0.0436542239685658,0.0396856581532417,0.0396856581532417,1713.46534653465,0.0,1.0
2004-05-14,0.052,0.052,0.04,0.04,23000,0.0515913555992141,0.0515913555992141,0.0396856581532417,0.0396856581532417,23182.1782178218,0.0,1.0
2004-05-17,0.045,0.052,0.045,0.052,232900,0.0446463654223969,0.0515913555992141,0.0446463654223969,0.0515913555992141,234744.752475247,0.0,1.0
2004-05-18,0.045,0.045,0.045,0.045,41300,0.0446463654223969,0.0446463654223969,0.0446463654223969,0.0446463654223969,41627.1287128712,0.0,1.0
2004-05-19,0.045,0.053,0.045,0.045,13100,0.0446463654223969,0.0525834970530452,0.0446463654223969,0.0446463654223969,13203.7623762376,0.0,1.0
2004-05-20,0.045,0.045,0.045,0.045,11400,0.0446463654223969,0.0446463654223969,0.0446463654223969,0.0446463654223969,11490.297029703,0.0,1.0
2004-05-21,0.045,0.045,0.045,0.045,0,0.0446463654223969,0.0446463654223969,0.0446463654223969,0.0446463654223969,0,0.0,1.0
2004-05-24,0.04,0.05,0.04,0.045,39800,0.0396856581532417,0.0496070726915521,0.0396856581532417,0.0446463654223969,40115.2475247524,0.0,1.0
2004-05-25,0.05,0.05,0.04,0.04,85900,0.0496070726915521,0.0496070726915521,0.0396856581532417,0.0396856581532417,86580.3960396039,0.0,1.0
2004-05-26,0.045,0.05,0.045,0.05,441800,0.0446463654223969,0.0496070726915521,0.0446463654223969,0.0496070726915521,445299.405940594,0.0,1.0
2004-05-27,0.045,0.053,0.043,0.043,154000,0.0446463654223969,0.0525834970530452,0.0426620825147348,0.0426620825147348,155219.801980198,0.0,1.0
2004-05-28,0.045,0.05,0.045,0.05,65100,0.0446463654223969,0.0496070726915521,0.0446463654223969,0.0496070726915521,65615.6435643564,0.0,1.0
2004-06-01,0.045,0.045,0.045,0.045,0,0.0446463654223969,0.0446463654223969,0.0446463654223969,0.0446463654223969,0,0.0,1.0
2004-06-02,0.045,0.045,0.04,0.04,96500,0.0446463654223969,0.0446463654223969,0.0396856581532417,0.0396856581532417,97264.3564356435,0.0,1.0
2004-06-03,0.04,0.04,0.04,0.04,1300,0.0396856581532417,0.0396856581532417,0.0396856581532417,0.0396856581532417,1310.29702970297,0.0,1.0
2004-06-04,0.04,0.04,0.04,0.04,10900,0.0396856581532417,0.0396856581532417,0.0396856581532417,0.0396856581532417,10986.3366336634,0.0,1.0
2004-06-07,0.04,0.04,0.04,0.04,5000,0.0396856581532417,0.0396856581532417,0.0396856581532417,0.0396856581532417,5039.60396039603,0.0,1.0
2004-06-08,0.035,0.042,0.035,0.04,85900,0.0347249508840864,0.0416699410609037,0.0347249508840864,0.0396856581532417,86580.3960396041,0.0,1.0
2004-06-09,0.0325,0.035,0.0325,0.035,30100,0.0322445972495088,0.0347249508840864,0.0322445972495088,0.0347249508840864,30338.4158415842,0.0,1.0
2004-06-10,0.035,0.035,0.0325,0.0325,55600,0.0347249508840864,0.0347249508840864,0.0322445972495088,0.0322445972495088,56040.396039604,0.0,1.0
2004-06-14,0.03,0.0325,0.03,0.0325,2500,0.0297642436149312,0.0322445972495088,0.0297642436149312,0.0322445972495088,2519.80198019802,0.0,1.0
2004-06-15,0.03,0.032,0.03,0.03,10400,0.0297642436149312,0.0317485265225933,0.0297642436149312,0.0297642436149312,10482.3762376238,0.0,1.0
2004-06-16,0.03,0.032,0.03,0.03,5500,0.0297642436149312,0.0317485265225933,0.0297642436149312,0.0297642436149312,5543.56435643565,0.0,1.0
2004-06-17,0.03,0.03,0.03,0.03,1600,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,1612.67326732673,0.0,1.0
2004-06-18,0.03,0.032,0.03,0.03,38600,0.0297642436149312,0.0317485265225933,0.0297642436149312,0.0297642436149312,38905.7425742575,0.0,1.0
2004-06-21,0.03,0.032,0.03,0.03,370300,0.0297642436149312,0.0317485265225933,0.0297642436149312,0.0297642436149312,373233.069306931,0.0,1.0
2004-06-22,0.03,0.033,0.03,0.03,51400,0.0297642436149312,0.0327406679764244,0.0297642436149312,0.0297642436149312,51807.1287128714,0.0,1.0
2004-06-23,0.03,0.03,0.03,0.03,1200,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,1209.50495049505,0.0,1.0
2004-06-24,0.03,0.03,0.03,0.03,1000,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,1007.92079207921,0.0,1.0
2004-06-25,0.03,0.03,0.03,0.03,10800,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,10885.5445544555,0.0,1.0
2004-06-28,0.03,0.033,0.03,0.03,91100,0.0297642436149312,0.0327406679764244,0.0297642436149312,0.0297642436149312,91821.584158416,0.0,1.0
2004-06-29,0.033,0.033,0.03,0.03,15500,0.0327406679764244,0.0327406679764244,0.0297642436149312,0.0297642436149312,15622.7722772277,0.0,1.0
2004-06-30,0.031,0.031,0.031,0.031,4000,0.0307563850687623,0.0307563850687623,0.0307563850687623,0.0307563850687623,4031.68316831683,0.0,1.0
2004-07-01,0.031,0.031,0.031,0.031,300,0.0307563850687623,0.0307563850687623,0.0307563850687623,0.0307563850687623,302.376237623762,0.0,1.0
2004-07-02,0.031,0.031,0.031,0.031,600,0.0307563850687623,0.0307563850687623,0.0307563850687623,0.0307563850687623,604.752475247524,0.0,1.0
2004-07-06,0.031,0.031,0.031,0.031,8100,0.0307563850687623,0.0307563850687623,0.0307563850687623,0.0307563850687623,8164.15841584158,0.0,1.0
2004-07-07,0.031,0.031,0.031,0.031,300,0.0307563850687623,0.0307563850687623,0.0307563850687623,0.0307563850687623,302.376237623762,0.0,1.0
2004-07-08,0.033,0.033,0.031,0.031,17000,0.0327406679764244,0.0327406679764244,0.0307563850687623,0.0307563850687623,17134.6534653465,0.0,1.0
2004-07-09,0.031,0.031,0.031,0.031,500,0.0307563850687623,0.0307563850687623,0.0307563850687623,0.0307563850687623,503.960396039604,0.0,1.0
2004-07-12,0.031,0.033,0.031,0.031,63900,0.0307563850687623,0.0327406679764244,0.0307563850687623,0.0307563850687623,64406.1386138613,0.0,1.0
2004-07-13,0.031,0.035,0.031,0.031,106400,0.0307563850687623,0.0347249508840864,0.0307563850687623,0.0307563850687623,107242.772277228,0.0,1.0
2004-07-14,0.033,0.033,0.031,0.031,46000,0.0327406679764244,0.0327406679764244,0.0307563850687623,0.0307563850687623,46364.3564356435,0.0,1.0
2004-07-15,0.033,0.033,0.033,0.033,0,0.0327406679764244,0.0327406679764244,0.0327406679764244,0.0327406679764244,0,0.0,1.0
2004-07-16,0.033,0.033,0.033,0.033,0,0.0327406679764244,0.0327406679764244,0.0327406679764244,0.0327406679764244,0,0.0,1.0
2004-07-19,0.0325,0.0325,0.031,0.031,139900,0.0322445972495088,0.0322445972495088,0.0307563850687623,0.0307563850687623,141008.118811881,0.0,1.0
2004-07-20,0.03,0.03,0.028,0.03,225000,0.0297642436149312,0.0297642436149312,0.0277799607072692,0.0297642436149312,226782.178217822,0.0,1.0
2004-07-21,0.028,0.028,0.028,0.028,3700,0.0277799607072692,0.0277799607072692,0.0277799607072692,0.0277799607072692,3729.30693069306,0.0,1.0
2004-07-22,0.028,0.028,0.028,0.028,3500,0.0277799607072692,0.0277799607072692,0.0277799607072692,0.0277799607072692,3527.72277227722,0.0,1.0
2004-07-23,0.03,0.03,0.03,0.03,6500,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,6551.48514851486,0.0,1.0
2004-07-26,0.03,0.03,0.03,0.03,0,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,0,0.0,1.0
2004-07-27,0.03,0.035,0.03,0.03,15200,0.0297642436149312,0.0347249508840864,0.0297642436149312,0.0297642436149312,15320.396039604,0.0,1.0
2004-07-28,0.03,0.03,0.03,0.03,2000,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,2015.84158415842,0.0,1.0
2004-07-29,0.03,0.03,0.03,0.03,500,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,503.960396039605,0.0,1.0
2004-07-30,0.031,0.031,0.03,0.03,20000,0.0307563850687623,0.0307563850687623,0.0297642436149312,0.0297642436149312,20158.4158415841,0.0,1.0
2004-08-02,0.03,0.03,0.03,0.03,7000,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,7055.44554455446,0.0,1.0
2004-08-03,0.031,0.031,0.03,0.03,1700,0.0307563850687623,0.0307563850687623,0.0297642436149312,0.0297642436149312,1713.46534653465,0.0,1.0
2004-08-04,0.03,0.033,0.03,0.031,49800,0.0297642436149312,0.0327406679764244,0.0297642436149312,0.0307563850687623,50194.4554455446,0.0,1.0
2004-08-05,0.03,0.03,0.03,0.03,30400,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,30640.792079208,0.0,1.0
2004-08-06,0.03,0.03,0.03,0.03,0,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,0,0.0,1.0
2004-08-09,0.0275,0.0275,0.0275,0.0275,27800,0.0272838899803536,0.0272838899803536,0.0272838899803536,0.0272838899803536,28020.198019802,0.0,1.0
2004-08-10,0.0275,0.035,0.0275,0.035,127200,0.0272838899803536,0.0347249508840864,0.0272838899803536,0.0347249508840864,128207.524752475,0.0,1.0
2004-08-11,0.0275,0.0275,0.0275,0.0275,300,0.0272838899803536,0.0272838899803536,0.0272838899803536,0.0272838899803536,302.376237623763,0.0,1.0
2004-08-12,0.0275,0.0275,0.0275,0.0275,0,0.0272838899803536,0.0272838899803536,0.0272838899803536,0.0272838899803536,0,0.0,1.0
2004-08-13,0.028,0.028,0.028,0.028,1200,0.0277799607072692,0.0277799607072692,0.0277799607072692,0.0277799607072692,1209.50495049505,0.0,1.0
2004-08-16,0.028,0.03,0.028,0.028,77100,0.0277799607072692,0.0297642436149312,0.0277799607072692,0.0277799607072692,77710.6930693068,0.0,1.0
2004-08-17,0.028,0.028,0.028,0.028,0,0.0277799607072692,0.0277799607072692,0.0277799607072692,0.0277799607072692,0,0.0,1.0
2004-08-18,0.028,0.028,0.028,0.028,5600,0.0277799607072692,0.0277799607072692,0.0277799607072692,0.0277799607072692,5644.35643564356,0.0,1.0
2004-08-19,0.023,0.03,0.023,0.028,158100,0.0228192534381139,0.0297642436149312,0.0228192534381139,0.0277799607072692,159352.277227723,0.0,1.0
2004-08-20,0.025,0.025,0.023,0.025,45000,0.024803536345776,0.024803536345776,0.0228192534381139,0.024803536345776,45356.4356435644,0.0,1.0
2004-08-23,0.023,0.023,0.023,0.023,20700,0.0228192534381139,0.0228192534381139,0.0228192534381139,0.0228192534381139,20863.9603960396,0.0,1.0
2004-08-24,0.023,0.023,0.023,0.023,9000,0.0228192534381139,0.0228192534381139,0.0228192534381139,0.0228192534381139,9071.28712871289,0.0,1.0
2004-08-25,0.023,0.025,0.023,0.023,9400,0.0228192534381139,0.024803536345776,0.0228192534381139,0.0228192534381139,9474.45544554458,0.0,1.0
2004-08-26,0.023,0.023,0.023,0.023,3000,0.0228192534381139,0.0228192534381139,0.0228192534381139,0.0228192534381139,3023.76237623763,0.0,1.0
2004-08-27,0.02,0.02,0.02,0.02,35000,0.0198428290766208,0.0198428290766208,0.0198428290766208,0.0198428290766208,35277.2277227723,0.0,1.0
2004-08-30,0.0175,0.023,0.0175,0.0175,43600,0.0173624754420432,0.0228192534381139,0.0173624754420432,0.0173624754420432,43945.3465346535,0.0,1.0
2004-08-31,0.0175,0.0175,0.0175,0.0175,1000,0.0173624754420432,0.0173624754420432,0.0173624754420432,0.0173624754420432,1007.92079207921,0.0,1.0
2004-09-01,0.0175,0.0175,0.0175,0.0175,1500,0.0173624754420432,0.0173624754420432,0.0173624754420432,0.0173624754420432,1511.88118811881,0.0,1.0
2004-09-02,0.0175,0.0175,0.0175,0.0175,3500,0.0173624754420432,0.0173624754420432,0.0173624754420432,0.0173624754420432,3527.72277227723,0.0,1.0
2004-09-03,0.0175,0.0175,0.0175,0.0175,0,0.0173624754420432,0.0173624754420432,0.0173624754420432,0.0173624754420432,0,0.0,1.0
2004-09-07,0.0175,0.0175,0.0175,0.0175,2600,0.0173624754420432,0.0173624754420432,0.0173624754420432,0.0173624754420432,2620.59405940594,0.0,1.0
2004-09-08,0.02,0.02,0.0175,0.0175,19700,0.0198428290766208,0.0198428290766208,0.0173624754420432,0.0173624754420432,19856.0396039604,0.0,1.0
2004-09-09,0.016,0.0175,0.016,0.0175,29500,0.0158742632612967,0.0173624754420432,0.0158742632612967,0.0173624754420432,29733.6633663366,0.0,1.0
2004-09-10,0.016,0.016,0.016,0.016,500,0.0158742632612967,0.0158742632612967,0.0158742632612967,0.0158742632612967,503.960396039603,0.0,1.0
2004-09-13,0.016,0.016,0.016,0.016,3300,0.0158742632612967,0.0158742632612967,0.0158742632612967,0.0158742632612967,3326.13861386138,0.0,1.0
2004-09-14,0.015,0.018,0.015,0.018,80000,0.0148821218074656,0.0178585461689587,0.0148821218074656,0.0178585461689587,80633.6633663367,0.0,1.0
2004-09-15,0.015,0.015,0.015,0.015,6100,0.0148821218074656,0.0148821218074656,0.0148821218074656,0.0148821218074656,6148.31683168318,0.0,1.0
2004-09-16,0.015,0.016,0.015,0.016,83500,0.0148821218074656,0.0158742632612967,0.0148821218074656,0.0158742632612967,84161.386138614,0.0,1.0
2004-09-17,0.013,0.015,0.013,0.015,139400,0.0128978388998035,0.0148821218074656,0.0128978388998035,0.0148821218074656,140504.158415842,0.0,1.0
2004-09-20,0.013,0.013,0.013,0.013,1000,0.0128978388998035,0.0128978388998035,0.0128978388998035,0.0128978388998035,1007.92079207921,0.0,1.0
2004-09-21,0.0125,0.014,0.012,0.013,177200,0.012401768172888,0.0138899803536346,0.0119056974459725,0.0128978388998035,178603.564356436,0.0,1.0
2004-09-22,0.012,0.012,0.012,0.012,4900,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,4938.81188118812,0.0,1.0
2004-09-23,0.012,0.012,0.012,0.012,1100,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,1108.71287128713,0.0,1.0
2004-09-24,0.012,0.012,0.012,0.012,5100,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,5140.39603960396,0.0,1.0
2004-09-27,0.012,0.012,0.012,0.012,300,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,302.376237623762,0.0,1.0
2004-09-28,0.012,0.012,0.012,0.012,7600,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,7660.19801980198,0.0,1.0
2004-09-29,0.012,0.012,0.012,0.012,400,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,403.168316831683,0.0,1.0
2004-09-30,0.012,0.012,0.01,0.012,1000,0.0119056974459725,0.0119056974459725,0.0099214145383104,0.0119056974459725,1007.92079207921,0.0,1.0
2004-10-01,0.01,0.013,0.01,0.012,73000,0.0099214145383104,0.0128978388998035,0.0099214145383104,0.0119056974459725,73578.2178217823,0.0,1.0
2004-10-04,0.013,0.013,0.01,0.01,64400,0.0128978388998035,0.0128978388998035,0.0099214145383104,0.0099214145383104,64910.0990099012,0.0,1.0
2004-10-05,0.01,0.01,0.01,0.01,4800,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,4838.0198019802,0.0,1.0
2004-10-06,0.01,0.01,0.01,0.01,1000,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,1007.92079207921,0.0,1.0
2004-10-07,0.01,0.01,0.01,0.01,10000,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,10079.2079207921,0.0,1.0
2004-10-08,0.01,0.01,0.01,0.01,12200,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,12296.6336633664,0.0,1.0
2004-10-11,0.01,0.01,0.01,0.01,2700,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,2721.38613861387,0.0,1.0
2004-10-12,0.01,0.01,0.01,0.01,5000,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,5039.60396039605,0.0,1.0
2004-10-13,0.01,0.01,0.01,0.01,1800,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,1814.25742574258,0.0,1.0
2004-10-14,0.01,0.01,0.01,0.01,56000,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,56443.5643564357,0.0,1.0
2004-10-15,0.01,0.01,0.01,0.01,3400,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,3426.93069306931,0.0,1.0
2004-10-18,0.01,0.01,0.01,0.01,44300,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,44650.891089109,0.0,1.0
2004-10-19,0.01,0.01,0.01,0.01,10400,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,10482.3762376238,0.0,1.0
2004-10-20,0.01,0.01,0.01,0.01,3500,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,3527.72277227723,0.0,1.0
2004-10-21,0.01,0.014,0.01,0.01,4600,0.0099214145383104,0.0138899803536346,0.0099214145383104,0.0099214145383104,4636.43564356436,0.0,1.0
2004-10-22,0.01,0.01,0.01,0.01,4500,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,4535.64356435644,0.0,1.0
2004-10-25,0.01,0.01,0.01,0.01,1000,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,1007.92079207921,0.0,1.0
2004-10-26,0.01,0.01,0.01,0.01,15900,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,16025.9405940594,0.0,1.0
2004-10-27,0.01,0.01,0.01,0.01,4900,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,4938.81188118812,0.0,1.0
2004-10-28,0.01,0.01,0.01,0.01,77500,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,78113.8613861387,0.0,1.0
2004-10-29,0.01,0.01,0.01,0.01,3700,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,3729.30693069307,0.0,1.0
2004-11-01,0.01,0.01,0.01,0.01,1700,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,1713.46534653466,0.0,1.0
2004-11-02,0.01,0.01,0.01,0.01,3500,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,3527.72277227723,0.0,1.0
2004-11-03,0.01,0.01,0.01,0.01,1200,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,1209.50495049505,0.0,1.0
2004-11-04,0.01,0.01,0.01,0.01,1600,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,1612.67326732673,0.0,1.0
2004-11-05,0.01,0.01,0.01,0.01,20700,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,20863.9603960396,0.0,1.0
2004-11-08,0.01,0.01,0.01,0.01,115200,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,116112.475247525,0.0,1.0
2004-11-09,0.01,0.01,0.01,0.01,15000,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,15118.8118811881,0.0,1.0
2004-11-10,0.01,0.01,0.01,0.01,11200,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,11288.7128712871,0.0,1.0
2004-11-11,0.01,0.01,0.01,0.01,13400,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,13506.1386138614,0.0,1.0
2004-11-12,0.01,0.01,0.01,0.01,500,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,503.960396039605,0.0,1.0
2004-11-15,0.01,0.01,0.01,0.01,29700,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,29935.2475247525,0.0,1.0
2004-11-16,0.01,0.01,0.01,0.01,10100,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,10180,0.0,1.0
2004-11-17,0.014,0.014,0.01,0.01,34900,0.0138899803536346,0.0138899803536346,0.0099214145383104,0.0099214145383104,35176.4356435643,0.0,1.0
2004-11-18,0.012,0.014,0.012,0.014,91100,0.0119056974459725,0.0138899803536346,0.0119056974459725,0.0138899803536346,91821.5841584158,0.0,1.0
2004-11-19,0.013,0.013,0.012,0.012,11000,0.0128978388998035,0.0128978388998035,0.0119056974459725,0.0119056974459725,11087.1287128713,0.0,1.0
2004-11-22,0.012,0.012,0.012,0.012,2700,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,2721.38613861386,0.0,1.0
2004-11-23,0.01,0.012,0.01,0.012,337200,0.0099214145383104,0.0119056974459725,0.0099214145383104,0.0119056974459725,339870.891089109,0.0,1.0
2004-11-24,0.01,0.01,0.01,0.01,29600,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,29834.4554455446,0.0,1.0
2004-11-26,0.012,0.012,0.01,0.01,62500,0.0119056974459725,0.0119056974459725,0.0099214145383104,0.0099214145383104,62995.0495049505,0.0,1.0
2004-11-29,0.01,0.01,0.01,0.01,26800,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,27012.2772277228,0.0,1.0
2004-11-30,0.01,0.01,0.01,0.01,8800,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,8869.70297029704,0.0,1.0
2004-12-01,0.01,0.01,0.01,0.01,12100,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,12195.8415841584,0.0,1.0
2004-12-02,0.01,0.01,0.01,0.01,5600,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,5644.35643564357,0.0,1.0
2004-12-03,0.01,0.01,0.01,0.01,2300,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,2318.21782178218,0.0,1.0
2004-12-06,0.01,0.01,0.01,0.01,2700,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,2721.38613861387,0.0,1.0
2004-12-07,0.01,0.01,0.01,0.01,21600,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,21771.0891089109,0.0,1.0
2004-12-08,0.01,0.01,0.01,0.01,16400,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,16529.900990099,0.0,1.0
2004-12-09,0.01,0.01,0.01,0.01,8600,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,8668.1188118812,0.0,1.0
2004-12-10,0.01,0.01,0.01,0.01,2800,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,2822.17821782179,0.0,1.0
2004-12-13,0.01,0.012,0.01,0.01,20700,0.0099214145383104,0.0119056974459725,0.0099214145383104,0.0099214145383104,20863.9603960396,0.0,1.0
2004-12-14,0.01,0.01,0.01,0.01,15400,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,15521.9801980198,0.0,1.0
2004-12-15,0.01,0.01,0.01,0.01,28200,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,28423.3663366337,0.0,1.0
2004-12-16,0.01,0.01,0.01,0.01,13200,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,13304.5544554456,0.0,1.0
2004-12-17,0.01,0.01,0.01,0.01,14400,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,14514.0594059406,0.0,1.0
2004-12-20,0.01,0.01,0.01,0.01,12100,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,12195.8415841584,0.0,1.0
2004-12-21,0.01,0.01,0.01,0.01,12700,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,12800.594059406,0.0,1.0
2004-12-22,0.01,0.01,0.01,0.01,17100,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,17235.4455445545,0.0,1.0
2004-12-23,0.01,0.01,0.01,0.01,7400,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,7458.61386138615,0.0,1.0
2004-12-27,0.01,0.01,0.01,0.01,53700,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,54125.3465346535,0.0,1.0
2004-12-28,0.01,0.01,0.01,0.01,27200,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,27415.4455445545,0.0,1.0
2004-12-29,0.008,0.01,0.007,0.01,464200,0.0079371316306483,0.0099214145383104,0.0069449901768172,0.0099214145383104,467876.83168317,0.0,1.0
2004-12-30,0.008,0.008,0.008,0.008,34800,0.0079371316306483,0.0079371316306483,0.0079371316306483,0.0079371316306483,35075.6435643566,0.0,1.0
2004-12-31,0.01,0.01,0.008,0.008,81600,0.0099214145383104,0.0099214145383104,0.0079371316306483,0.0079371316306483,82246.3366336635,0.0,1.0
2005-01-03,0.009,0.01,0.008,0.008,25200,0.0089292730844793,0.0099214145383104,0.0079371316306483,0.0079371316306483,25399.6039603962,0.0,1.0
2005-01-04,0.009,0.009,0.009,0.009,0,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,0,0.0,1.0
2005-01-05,0.009,0.009,0.009,0.009,12000,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,12095.0495049506,0.0,1.0
2005-01-06,0.011,0.011,0.011,0.011,30000,0.0109135559921415,0.0109135559921415,0.0109135559921415,0.0109135559921415,30237.6237623761,0.0,1.0
2005-01-07,0.01,0.011,0.01,0.011,84900,0.0099214145383104,0.0109135559921415,0.0099214145383104,0.0109135559921415,85572.4752475249,0.0,1.0
2005-01-10,0.009,0.01,0.009,0.01,30900,0.0089292730844793,0.0099214145383104,0.0089292730844793,0.0099214145383104,31144.7524752478,0.0,1.0
2005-01-11,0.008,0.009,0.007,0.009,151800,0.0079371316306483,0.0089292730844793,0.0069449901768172,0.0089292730844793,153002.376237624,0.0,1.0
2005-01-12,0.007,0.007,0.007,0.007,6500,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,6551.48514851494,0.0,1.0
2005-01-13,0.008,0.009,0.007,0.007,89400,0.0079371316306483,0.0089292730844793,0.0069449901768172,0.0069449901768172,90108.1188118815,0.0,1.0
2005-01-14,0.008,0.008,0.008,0.008,6200,0.0079371316306483,0.0079371316306483,0.0079371316306483,0.0079371316306483,6249.10891089111,0.0,1.0
2005-01-18,0.008,0.008,0.008,0.008,11400,0.0079371316306483,0.0079371316306483,0.0079371316306483,0.0079371316306483,11490.297029703,0.0,1.0
2005-01-19,0.008,0.008,0.008,0.008,300,0.0079371316306483,0.0079371316306483,0.0079371316306483,0.0079371316306483,302.376237623764,0.0,1.0
2005-01-20,0.008,0.008,0.008,0.008,2000,0.0079371316306483,0.0079371316306483,0.0079371316306483,0.0079371316306483,2015.84158415842,0.0,1.0
2005-01-21,0.008,0.008,0.008,0.008,9200,0.0079371316306483,0.0079371316306483,0.0079371316306483,0.0079371316306483,9272.87128712875,0.0,1.0
2005-01-24,0.009,0.009,0.008,0.008,20500,0.0089292730844793,0.0089292730844793,0.0079371316306483,0.0079371316306483,20662.3762376239,0.0,1.0
2005-01-25,0.007,0.007,0.007,0.007,25300,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,25500.3960396043,0.0,1.0
2005-01-26,0.008,0.008,0.007,0.007,3000,0.0079371316306483,0.0079371316306483,0.0069449901768172,0.0069449901768172,3023.76237623764,0.0,1.0
2005-01-27,0.007,0.007,0.007,0.007,1200,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,1209.50495049507,0.0,1.0
2005-01-28,0.007,0.007,0.007,0.007,6900,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,6954.65346534662,0.0,1.0
2005-01-31,0.007,0.009,0.007,0.007,29400,0.0069449901768172,0.0089292730844793,0.0069449901768172,0.0069449901768172,29632.8712871291,0.0,1.0
2005-02-01,0.007,0.007,0.007,0.007,7300,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,7357.82178217831,0.0,1.0
2005-02-02,0.007,0.007,0.007,0.007,100,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,100.792079207922,0.0,1.0
2005-02-03,0.007,0.007,0.007,0.007,2500,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,2519.80198019805,0.0,1.0
2005-02-04,0.007,0.007,0.007,0.007,2000,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,2015.84158415844,0.0,1.0
2005-02-07,0.007,0.007,0.007,0.007,46300,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,46666.7326732679,0.0,1.0
2005-02-08,0.007,0.007,0.007,0.007,600,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,604.752475247533,0.0,1.0
2005-02-09,0.007,0.007,0.007,0.007,900,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,907.128712871299,0.0,1.0
2005-02-10,0.007,0.007,0.007,0.007,8400,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,8466.53465346545,0.0,1.0
2005-02-11,0.007,0.007,0.007,0.007,5000,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,5039.6039603961,0.0,1.0
2005-02-14,0.007,0.008,0.007,0.008,190400,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0079371316306483,191908.118811884,0.0,1.0
2005-02-15,0.007,0.007,0.006,0.007,249100,0.0069449901768172,0.0069449901768172,0.0059528487229862,0.0069449901768172,251073.069306934,0.0,1.0
2005-02-16,0.007,0.007,0.007,0.007,1100,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,1108.71287128714,0.0,1.0
2005-02-17,0.007,0.007,0.007,0.007,102400,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,103211.089108912,0.0,1.0
2005-02-18,0.007,0.007,0.007,0.007,0,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,0,0.0,1.0
2005-02-22,0.007,0.007,0.007,0.007,900,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,907.128712871299,0.0,1.0
2005-02-23,0.007,0.007,0.007,0.007,14500,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,14614.8514851487,0.0,1.0
2005-02-24,0.007,0.007,0.007,0.007,4000,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,4031.68316831688,0.0,1.0
2005-02-25,0.007,0.007,0.007,0.007,0,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,0,0.0,1.0
2005-02-28,0.006,0.006,0.006,0.006,31000,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,31245.5445544557,0.0,1.0
2005-03-01,0.005,0.007,0.005,0.006,131000,0.0049607072691552,0.0069449901768172,0.0049607072691552,0.0059528487229862,132037.623762376,0.0,1.0
2005-03-02,0.005,0.005,0.005,0.005,0,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,0,0.0,1.0
2005-03-03,0.005,0.005,0.005,0.005,50000,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,50396.0396039605,0.0,1.0
2005-03-04,0.005,0.005,0.005,0.005,10500,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,10583.1683168317,0.0,1.0
2005-03-07,0.005,0.005,0.005,0.005,1000,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,1007.92079207921,0.0,1.0
2005-03-08,0.005,0.005,0.005,0.005,4400,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,4434.85148514852,0.0,1.0
2005-03-09,0.005,0.005,0.005,0.005,50500,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,50900.0000000001,0.0,1.0
2005-03-10,0.005,0.005,0.005,0.005,200,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,201.584158415842,0.0,1.0
2005-03-11,0.005,0.005,0.005,0.005,4100,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,4132.47524752476,0.0,1.0
2005-03-14,0.005,0.005,0.005,0.005,7000,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,7055.44554455446,0.0,1.0
2005-03-15,0.005,0.005,0.005,0.005,700,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,705.544554455446,0.0,1.0
2005-03-16,0.004,0.006,0.004,0.005,249400,0.0039685658153241,0.0059528487229862,0.0039685658153241,0.0049607072691552,251375.445544559,0.0,1.0
2005-03-17,0.004,0.004,0.004,0.004,0,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,0,0.0,1.0
2005-03-18,0.004,0.004,0.004,0.004,200,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,201.584158415845,0.0,1.0
2005-03-21,0.01,0.01,0.01,0.01,1400,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,1411.08910891089,0.0,1.0
2005-03-22,0.005,0.006,0.004,0.006,128900,0.0049607072691552,0.0059528487229862,0.0039685658153241,0.0059528487229862,129920.99009901,0.0,1.0
2005-03-23,0.004,0.004,0.004,0.004,1000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,1007.92079207922,0.0,1.0
2005-03-24,0.004,0.005,0.004,0.004,135300,0.0039685658153241,0.0049607072691552,0.0039685658153241,0.0039685658153241,136371.683168319,0.0,1.0
2005-03-28,0.004,0.004,0.004,0.004,5500,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,5543.56435643573,0.0,1.0
2005-03-29,0.004,0.004,0.002,0.004,85700,0.0039685658153241,0.0039685658153241,0.001984282907662,0.0039685658153241,86378.8118811895,0.0,1.0
2005-03-30,0.004,0.004,0.004,0.004,500,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,503.960396039612,0.0,1.0
2005-03-31,0.004,0.005,0.004,0.005,23700,0.0039685658153241,0.0049607072691552,0.0039685658153241,0.0049607072691552,23887.7227722776,0.0,1.0
2005-04-01,0.004,0.004,0.004,0.004,2600,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,2620.59405940598,0.0,1.0
2005-04-04,0.004,0.004,0.004,0.004,7700,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,7760.99009901003,0.0,1.0
2005-04-05,0.004,0.004,0.004,0.004,0,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,0,0.0,1.0
2005-04-06,0.004,0.005,0.004,0.004,70200,0.0039685658153241,0.0049607072691552,0.0039685658153241,0.0039685658153241,70756.0396039615,0.0,1.0
2005-04-07,0.004,0.004,0.004,0.004,6400,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,6450.69306930704,0.0,1.0
2005-04-08,0.004,0.004,0.004,0.004,10500,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,10583.1683168319,0.0,1.0
2005-04-11,0.004,0.004,0.004,0.004,22700,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,22879.8019801984,0.0,1.0
2005-04-12,0.004,0.004,0.004,0.004,11000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,11087.1287128715,0.0,1.0
2005-04-13,0.004,0.004,0.004,0.004,7200,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,7257.02970297042,0.0,1.0
2005-04-14,0.004,0.004,0.004,0.004,0,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,0,0.0,1.0
2005-04-15,0.004,0.004,0.004,0.004,800,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,806.33663366338,0.0,1.0
2005-04-18,0.004,0.005,0.004,0.004,194000,0.0039685658153241,0.0049607072691552,0.0039685658153241,0.0039685658153241,195536.63366337,0.0,1.0
2005-04-19,0.005,0.005,0.003,0.003,89700,0.0049607072691552,0.0049607072691552,0.0029764243614931,0.0029764243614931,90410.4950495051,0.0,1.0
2005-04-20,0.003,0.003,0.003,0.003,1000,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,1007.92079207922,0.0,1.0
2005-04-21,0.003,0.003,0.003,0.003,5500,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,5543.56435643569,0.0,1.0
2005-04-22,0.003,0.003,0.003,0.003,400,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,403.168316831686,0.0,1.0
2005-04-25,0.003,0.003,0.003,0.003,0,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,0,0.0,1.0
2005-04-26,0.003,0.003,0.003,0.003,1500,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,1511.88118811882,0.0,1.0
2005-04-27,0.003,0.003,0.003,0.003,0,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,0,0.0,1.0
2005-04-28,0.003,0.003,0.003,0.003,4000,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,4031.68316831686,0.0,1.0
2005-04-29,0.003,0.003,0.003,0.003,400,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,403.168316831686,0.0,1.0
2005-05-02,0.003,0.003,0.003,0.003,400,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,403.168316831686,0.0,1.0
2005-05-03,0.004,0.004,0.003,0.003,50100,0.0039685658153241,0.0039685658153241,0.0029764243614931,0.0029764243614931,50496.8316831691,0.0,1.0
2005-05-04,0.004,0.004,0.004,0.004,700,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,705.544554455457,0.0,1.0
2005-05-05,0.004,0.004,0.004,0.004,0,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,0,0.0,1.0
2005-05-06,0.006,0.006,0.004,0.004,55100,0.0059528487229862,0.0059528487229862,0.0039685658153241,0.0039685658153241,55536.4356435648,0.0,1.0
2005-05-09,0.003,0.005,0.003,0.005,51600,0.0029764243614931,0.0049607072691552,0.0029764243614931,0.0049607072691552,52008.7128712876,0.0,1.0
2005-05-10,0.003,0.003,0.003,0.003,0,0.0029764243614931,0.0029764243614931,0.0029764243614931,0.0029764243614931,0,0.0,1.0
2005-05-11,0.004,0.004,0.0035,0.0035,100100,0.0039685658153241,0.0039685658153241,0.0034724950884086,0.0034724950884086,100892.87128713,0.0,1.0
2005-05-12,0.004,0.004,0.0035,0.0035,16200,0.0039685658153241,0.0039685658153241,0.0034724950884086,0.0034724950884086,16328.3168316834,0.0,1.0
2005-05-13,0.012,0.016,0.004,0.004,3162700,0.0119056974459725,0.0158742632612967,0.0039685658153241,0.0039685658153241,3187751.08910891,0.0,1.0
2005-05-16,0.027,0.038,0.012,0.012,1312400,0.0267878192534381,0.0377013752455796,0.0119056974459725,0.0119056974459725,1322795.24752475,0.0,1.0
2005-05-17,0.0154,0.025,0.014,0.022,2089100,0.015278978388998,0.024803536345776,0.0138899803536346,0.0218271119842829,2105647.32673268,0.0,1.0
2005-05-18,0.018,0.02,0.016,0.016,451500,0.0178585461689587,0.0198428290766208,0.0158742632612967,0.0158742632612967,455076.237623763,0.0,1.0
2005-05-19,0.018,0.02,0.015,0.02,855000,0.0178585461689587,0.0198428290766208,0.0148821218074656,0.0198428290766208,861772.277227725,0.0,1.0
2005-05-20,0.02,0.02,0.015,0.015,75600,0.0198428290766208,0.0198428290766208,0.0148821218074656,0.0148821218074656,76198.8118811882,0.0,1.0
2005-05-23,0.015,0.019,0.015,0.019,360300,0.0148821218074656,0.0188506876227898,0.0148821218074656,0.0188506876227898,363153.861386139,0.0,1.0
2005-05-24,0.02,0.02,0.015,0.016,193400,0.0198428290766208,0.0198428290766208,0.0148821218074656,0.0158742632612967,194931.881188119,0.0,1.0
2005-05-25,0.018,0.022,0.015,0.016,584300,0.0178585461689587,0.0218271119842829,0.0148821218074656,0.0158742632612967,588928.118811882,0.0,1.0
2005-05-26,0.018,0.019,0.018,0.019,82600,0.0178585461689587,0.0188506876227898,0.0178585461689587,0.0188506876227898,83254.2574257428,0.0,1.0
2005-05-27,0.016,0.019,0.016,0.019,33800,0.0158742632612967,0.0188506876227898,0.0158742632612967,0.0188506876227898,34067.7227722771,0.0,1.0
2005-05-31,0.016,0.019,0.016,0.016,110600,0.0158742632612967,0.0188506876227898,0.0158742632612967,0.0158742632612967,111476.03960396,0.0,1.0
2005-06-01,0.018,0.019,0.016,0.016,92000,0.0178585461689587,0.0188506876227898,0.0158742632612967,0.0158742632612967,92728.7128712873,0.0,1.0
2005-06-02,0.016,0.02,0.016,0.019,595200,0.0158742632612967,0.0198428290766208,0.0158742632612967,0.0188506876227898,599914.455445543,0.0,1.0
2005-06-03,0.016,0.016,0.016,0.016,10000,0.0158742632612967,0.0158742632612967,0.0158742632612967,0.0158742632612967,10079.2079207921,0.0,1.0
2005-06-06,0.015,0.018,0.015,0.018,363100,0.0148821218074656,0.0178585461689587,0.0148821218074656,0.0178585461689587,365976.039603961,0.0,1.0
2005-06-07,0.015,0.015,0.015,0.015,126200,0.0148821218074656,0.0148821218074656,0.0148821218074656,0.0148821218074656,127199.603960396,0.0,1.0
2005-06-08,0.012,0.015,0.0108,0.015,276600,0.0119056974459725,0.0148821218074656,0.0107151277013752,0.0148821218074656,278790.891089109,0.0,1.0
2005-06-09,0.011,0.014,0.011,0.014,31400,0.0109135559921415,0.0138899803536346,0.0109135559921415,0.0138899803536346,31648.712871287,0.0,1.0
2005-06-10,0.011,0.011,0.011,0.011,4300,0.0109135559921415,0.0109135559921415,0.0109135559921415,0.0109135559921415,4334.05940594058,0.0,1.0
2005-06-13,0.011,0.011,0.011,0.011,4500,0.0109135559921415,0.0109135559921415,0.0109135559921415,0.0109135559921415,4535.64356435642,0.0,1.0
2005-06-14,0.011,0.011,0.011,0.011,200,0.0109135559921415,0.0109135559921415,0.0109135559921415,0.0109135559921415,201.584158415841,0.0,1.0
2005-06-15,0.011,0.011,0.011,0.011,10600,0.0109135559921415,0.0109135559921415,0.0109135559921415,0.0109135559921415,10683.9603960396,0.0,1.0
2005-06-16,0.011,0.011,0.011,0.011,6200,0.0109135559921415,0.0109135559921415,0.0109135559921415,0.0109135559921415,6249.10891089106,0.0,1.0
2005-06-17,0.013,0.013,0.012,0.013,32000,0.0128978388998035,0.0128978388998035,0.0119056974459725,0.0128978388998035,32253.4653465347,0.0,1.0
2005-06-20,0.012,0.015,0.012,0.012,62900,0.0119056974459725,0.0148821218074656,0.0119056974459725,0.0119056974459725,63398.2178217821,0.0,1.0
2005-06-21,0.012,0.012,0.012,0.012,16500,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,16630.6930693069,0.0,1.0
2005-06-22,0.012,0.012,0.012,0.012,4000,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,4031.68316831683,0.0,1.0
2005-06-23,0.013,0.014,0.012,0.012,249600,0.0128978388998035,0.0138899803536346,0.0119056974459725,0.0119056974459725,251577.029702971,0.0,1.0
2005-06-24,0.0151,0.02,0.015,0.015,154600,0.0149813359528487,0.0198428290766208,0.0148821218074656,0.0148821218074656,155824.554455446,0.0,1.0
2005-06-27,0.015,0.015,0.015,0.015,170800,0.0148821218074656,0.0148821218074656,0.0148821218074656,0.0148821218074656,172152.871287129,0.0,1.0
2005-06-28,0.016,0.016,0.012,0.015,480100,0.0158742632612967,0.0158742632612967,0.0119056974459725,0.0148821218074656,483902.772277227,0.0,1.0
2005-06-29,0.012,0.016,0.012,0.016,49600,0.0119056974459725,0.0158742632612967,0.0119056974459725,0.0158742632612967,49992.8712871287,0.0,1.0
2005-06-30,0.012,0.012,0.012,0.012,4000,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,4031.68316831683,0.0,1.0
2005-07-01,0.012,0.012,0.012,0.012,150000,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,151188.118811881,0.0,1.0
2005-07-05,0.012,0.012,0.012,0.012,11600,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,11691.8811881188,0.0,1.0
2005-07-06,0.012,0.015,0.012,0.012,40100,0.0119056974459725,0.0148821218074656,0.0119056974459725,0.0119056974459725,40417.6237623762,0.0,1.0
2005-07-07,0.016,0.016,0.012,0.012,136000,0.0158742632612967,0.0158742632612967,0.0119056974459725,0.0119056974459725,137077.227722772,0.0,1.0
2005-07-08,0.012,0.016,0.012,0.016,61800,0.0119056974459725,0.0158742632612967,0.0119056974459725,0.0158742632612967,62289.504950495,0.0,1.0
2005-07-11,0.012,0.014,0.012,0.012,21900,0.0119056974459725,0.0138899803536346,0.0119056974459725,0.0119056974459725,22073.4653465346,0.0,1.0
2005-07-12,0.012,0.012,0.012,0.012,1000,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,1007.92079207921,0.0,1.0
2005-07-13,0.012,0.014,0.012,0.012,4700,0.0119056974459725,0.0138899803536346,0.0119056974459725,0.0119056974459725,4737.22772277228,0.0,1.0
2005-07-14,0.012,0.012,0.012,0.012,10200,0.0119056974459725,0.0119056974459725,0.0119056974459725,0.0119056974459725,10280.7920792079,0.0,1.0
2005-07-15,0.014,0.014,0.012,0.012,76500,0.0138899803536346,0.0138899803536346,0.0119056974459725,0.0119056974459725,77105.9405940593,0.0,1.0
2005-07-18,0.015,0.02,0.015,0.02,39300,0.0148821218074656,0.0198428290766208,0.0148821218074656,0.0198428290766208,39611.2871287129,0.0,1.0
2005-07-19,0.013,0.015,0.013,0.015,13600,0.0128978388998035,0.0148821218074656,0.0128978388998035,0.0148821218074656,13707.7227722773,0.0,1.0
2005-07-20,0.015,0.019,0.013,0.013,29000,0.0148821218074656,0.0188506876227898,0.0128978388998035,0.0128978388998035,29229.7029702971,0.0,1.0
2005-07-21,0.013,0.013,0.013,0.013,2000,0.0128978388998035,0.0128978388998035,0.0128978388998035,0.0128978388998035,2015.84158415842,0.0,1.0
2005-07-22,0.013,0.013,0.013,0.013,0,0.0128978388998035,0.0128978388998035,0.0128978388998035,0.0128978388998035,0,0.0,1.0
2005-07-25,0.015,0.015,0.013,0.013,123100,0.0148821218074656,0.0148821218074656,0.0128978388998035,0.0128978388998035,124075.049504951,0.0,1.0
2005-07-26,0.015,0.015,0.015,0.015,10000,0.0148821218074656,0.0148821218074656,0.0148821218074656,0.0148821218074656,10079.2079207921,0.0,1.0
2005-07-27,0.012,0.013,0.012,0.013,98300,0.0119056974459725,0.0128978388998035,0.0119056974459725,0.0128978388998035,99078.6138613861,0.0,1.0
2005-07-28,0.01,0.012,0.01,0.012,1208100,0.0099214145383104,0.0119056974459725,0.0099214145383104,0.0119056974459725,1217669.10891089,0.0,1.0
2005-07-29,0.01,0.011,0.009,0.011,158000,0.0099214145383104,0.0109135559921415,0.0089292730844793,0.0109135559921415,159251.485148515,0.0,1.0
2005-08-01,0.01,0.01,0.01,0.01,20000,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,20158.4158415842,0.0,1.0
2005-08-02,0.011,0.017,0.01,0.01,465900,0.0109135559921415,0.0168664047151277,0.0099214145383104,0.0099214145383104,469590.297029701,0.0,1.0
2005-08-03,0.011,0.012,0.01,0.01,123300,0.0109135559921415,0.0119056974459725,0.0099214145383104,0.0099214145383104,124276.633663366,0.0,1.0
2005-08-04,0.01,0.014,0.01,0.013,140900,0.0099214145383104,0.0138899803536346,0.0099214145383104,0.0128978388998035,142016.039603961,0.0,1.0
2005-08-05,0.014,0.014,0.014,0.014,10000,0.0138899803536346,0.0138899803536346,0.0138899803536346,0.0138899803536346,10079.2079207921,0.0,1.0
2005-08-08,0.01,0.012,0.01,0.01,748100,0.0099214145383104,0.0119056974459725,0.0099214145383104,0.0099214145383104,754025.544554456,0.0,1.0
2005-08-09,0.01,0.01,0.009,0.01,953800,0.0099214145383104,0.0099214145383104,0.0089292730844793,0.0099214145383104,961354.85148515,0.0,1.0
2005-08-10,0.01,0.01,0.009,0.01,76400,0.0099214145383104,0.0099214145383104,0.0089292730844793,0.0099214145383104,77005.1485148516,0.0,1.0
2005-08-11,0.01,0.013,0.009,0.01,667300,0.0099214145383104,0.0128978388998035,0.0089292730844793,0.0099214145383104,672585.544554456,0.0,1.0
2005-08-12,0.009,0.009,0.009,0.009,68400,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,68941.7821782184,0.0,1.0
2005-08-15,0.0075,0.008,0.0075,0.008,163700,0.0074410609037328,0.0079371316306483,0.0074410609037328,0.0079371316306483,164996.633663367,0.0,1.0
2005-08-16,0.0075,0.008,0.0075,0.008,32900,0.0074410609037328,0.0079371316306483,0.0074410609037328,0.0079371316306483,33160.594059406,0.0,1.0
2005-08-17,0.0075,0.008,0.0075,0.008,20000,0.0074410609037328,0.0079371316306483,0.0074410609037328,0.0079371316306483,20158.4158415842,0.0,1.0
2005-08-18,0.0075,0.0075,0.0075,0.0075,500,0.0074410609037328,0.0074410609037328,0.0074410609037328,0.0074410609037328,503.960396039605,0.0,1.0
2005-08-19,0.0075,0.0075,0.0075,0.0075,1000,0.0074410609037328,0.0074410609037328,0.0074410609037328,0.0074410609037328,1007.92079207921,0.0,1.0
2005-08-22,0.0075,0.0075,0.0075,0.0075,2800,0.0074410609037328,0.0074410609037328,0.0074410609037328,0.0074410609037328,2822.17821782179,0.0,1.0
2005-08-23,0.0075,0.0075,0.0075,0.0075,1000,0.0074410609037328,0.0074410609037328,0.0074410609037328,0.0074410609037328,1007.92079207921,0.0,1.0
2005-08-24,0.0075,0.0075,0.0075,0.0075,0,0.0074410609037328,0.0074410609037328,0.0074410609037328,0.0074410609037328,0,0.0,1.0
2005-08-25,0.0075,0.0075,0.0075,0.0075,2100,0.0074410609037328,0.0074410609037328,0.0074410609037328,0.0074410609037328,2116.63366336634,0.0,1.0
2005-08-26,0.008,0.008,0.007,0.0075,66300,0.0079371316306483,0.0079371316306483,0.0069449901768172,0.0074410609037328,66825.1485148518,0.0,1.0
2005-08-29,0.007,0.007,0.007,0.007,1300,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,1310.29702970299,0.0,1.0
2005-08-30,0.007,0.007,0.007,0.007,3400,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,3426.93069306935,0.0,1.0
2005-08-31,0.007,0.007,0.007,0.007,400,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,403.168316831688,0.0,1.0
2005-09-01,0.007,0.007,0.007,0.007,2800,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,2822.17821782182,0.0,1.0
2005-09-02,0.007,0.0075,0.007,0.007,292000,0.0069449901768172,0.0074410609037328,0.0069449901768172,0.0069449901768172,294312.871287132,0.0,1.0
2005-09-06,0.007,0.008,0.007,0.008,165000,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0079371316306483,166306.930693071,0.0,1.0
2005-09-07,0.0065,0.0065,0.0065,0.0065,2600,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,2620.59405940597,0.0,1.0
2005-09-08,0.0065,0.0065,0.0065,0.0065,6200,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,6249.10891089116,0.0,1.0
2005-09-09,0.0065,0.0065,0.0065,0.0065,224000,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,225774.257425745,0.0,1.0
2005-09-12,0.0065,0.008,0.0065,0.0065,102000,0.0064489194499017,0.0079371316306483,0.0064489194499017,0.0064489194499017,102807.92079208,0.0,1.0
2005-09-13,0.0065,0.0065,0.0065,0.0065,11800,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,11893.4653465348,0.0,1.0
2005-09-14,0.0065,0.0065,0.0065,0.0065,6300,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,6349.90099009908,0.0,1.0
2005-09-15,0.007,0.008,0.007,0.008,60700,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0079371316306483,61180.7920792087,0.0,1.0
2005-09-16,0.007,0.007,0.007,0.007,2000,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,2015.84158415844,0.0,1.0
2005-09-19,0.007,0.007,0.007,0.007,0,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,0,0.0,1.0
2005-09-20,0.007,0.007,0.007,0.007,15300,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,15421.1881188121,0.0,1.0
2005-09-21,0.007,0.007,0.007,0.007,2500,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,2519.80198019805,0.0,1.0
2005-09-22,0.007,0.007,0.007,0.007,0,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,0,0.0,1.0
2005-09-23,0.007,0.007,0.007,0.007,9100,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,9172.07920792091,0.0,1.0
2005-09-26,0.007,0.007,0.007,0.007,0,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,0,0.0,1.0
2005-09-27,0.007,0.007,0.007,0.007,5100,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,5140.39603960403,0.0,1.0
2005-09-28,0.007,0.007,0.007,0.007,0,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,0,0.0,1.0
2005-09-29,0.007,0.007,0.007,0.007,4200,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,4233.26732673273,0.0,1.0
2005-09-30,0.007,0.007,0.007,0.007,600,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,604.752475247533,0.0,1.0
2005-10-03,0.007,0.007,0.007,0.007,4300,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,4334.05940594065,0.0,1.0
2005-10-04,0.0065,0.009,0.006,0.009,225000,0.0064489194499017,0.0089292730844793,0.0059528487229862,0.0089292730844793,226782.178217824,0.0,1.0
2005-10-05,0.006,0.006,0.006,0.006,300,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,302.376237623765,0.0,1.0
2005-10-06,0.006,0.006,0.006,0.006,0,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,0,0.0,1.0
2005-10-07,0.006,0.006,0.006,0.006,0,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,0,0.0,1.0
2005-10-10,0.006,0.006,0.006,0.006,18000,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,18142.5742574259,0.0,1.0
2005-10-11,0.006,0.006,0.006,0.006,26200,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,26407.5247524755,0.0,1.0
2005-10-12,0.006,0.006,0.006,0.006,0,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,0,0.0,1.0
2005-10-13,0.006,0.006,0.006,0.006,0,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,0,0.0,1.0
2005-10-14,0.006,0.006,0.006,0.006,1000,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,1007.92079207922,0.0,1.0
2005-10-17,0.006,0.006,0.006,0.006,2000,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,2015.84158415843,0.0,1.0
2005-10-18,0.006,0.006,0.006,0.006,9200,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,9272.87128712879,0.0,1.0
2005-10-19,0.006,0.006,0.006,0.006,26700,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,26911.4851485151,0.0,1.0
2005-10-20,0.006,0.0075,0.006,0.0075,212000,0.0059528487229862,0.0074410609037328,0.0059528487229862,0.0074410609037328,213679.207920794,0.0,1.0
2005-10-21,0.006,0.006,0.006,0.006,0,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,0,0.0,1.0
2005-10-24,0.006,0.006,0.006,0.006,0,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,0,0.0,1.0
2005-10-25,0.006,0.006,0.006,0.006,6300,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,6349.90099009906,0.0,1.0
2005-10-26,0.006,0.006,0.006,0.006,2300,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,2318.2178217822,0.0,1.0
2005-10-27,0.006,0.006,0.006,0.006,4000,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,4031.68316831686,0.0,1.0
2005-10-28,0.009,0.009,0.007,0.008,220100,0.0089292730844793,0.0089292730844793,0.0069449901768172,0.0079371316306483,221843.366336635,0.0,1.0
2005-10-31,0.007,0.007,0.007,0.007,2500,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,2519.80198019805,0.0,1.0
2005-11-01,0.007,0.007,0.007,0.007,0,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,0,0.0,1.0
2005-11-02,0.007,0.007,0.007,0.007,0,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,0,0.0,1.0
2005-11-03,0.007,0.007,0.007,0.007,1200,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,1209.50495049507,0.0,1.0
2005-11-04,0.007,0.007,0.007,0.007,300,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,302.376237623766,0.0,1.0
2005-11-07,0.007,0.007,0.007,0.007,19900,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,20057.6237623765,0.0,1.0
2005-11-08,0.007,0.007,0.007,0.007,10100,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,10180.0000000001,0.0,1.0
2005-11-09,0.007,0.007,0.007,0.007,4300,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,4334.05940594065,0.0,1.0
2005-11-10,0.008,0.008,0.007,0.007,52500,0.0079371316306483,0.0079371316306483,0.0069449901768172,0.0069449901768172,52915.8415841586,0.0,1.0
2005-11-11,0.008,0.008,0.008,0.008,0,0.0079371316306483,0.0079371316306483,0.0079371316306483,0.0079371316306483,0,0.0,1.0
2005-11-14,0.007,0.007,0.007,0.007,5800,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,5845.94059405948,0.0,1.0
2005-11-15,0.007,0.007,0.007,0.007,25300,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,25500.3960396043,0.0,1.0
2005-11-16,0.0085,0.0095,0.008,0.009,453200,0.0084332023575638,0.0094253438113948,0.0079371316306483,0.0089292730844793,456789.7029703,0.0,1.0
2005-11-17,0.007,0.008,0.007,0.008,16700,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0079371316306483,16832.277227723,0.0,1.0
2005-11-18,0.007,0.007,0.007,0.007,52800,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,53218.2178217829,0.0,1.0
2005-11-21,0.007,0.007,0.007,0.007,6000,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,6047.52475247532,0.0,1.0
2005-11-22,0.007,0.007,0.007,0.007,92000,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,92728.7128712883,0.0,1.0
2005-11-23,0.007,0.007,0.007,0.007,6500,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,6551.48514851494,0.0,1.0
2005-11-25,0.007,0.007,0.007,0.007,1900,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,1915.04950495052,0.0,1.0
2005-11-28,0.007,0.008,0.007,0.007,41400,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0069449901768172,41727.9207920797,0.0,1.0
2005-11-29,0.007,0.007,0.007,0.007,2800,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,2822.17821782182,0.0,1.0
2005-11-30,0.007,0.01,0.007,0.009,1136000,0.0069449901768172,0.0099214145383104,0.0069449901768172,0.0089292730844793,1144998.01980199,0.0,1.0
2005-12-01,0.009,0.01,0.009,0.01,385000,0.0089292730844793,0.0099214145383104,0.0089292730844793,0.0099214145383104,388049.504950498,0.0,1.0
2005-12-02,0.007,0.007,0.007,0.007,13500,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,13606.9306930695,0.0,1.0
2005-12-05,0.01,0.01,0.007,0.007,2451700,0.0099214145383104,0.0099214145383104,0.0069449901768172,0.0069449901768172,2471119.4059406,0.0,1.0
2005-12-06,0.01,0.012,0.01,0.01,16300,0.0099214145383104,0.0119056974459725,0.0099214145383104,0.0099214145383104,16429.1089108911,0.0,1.0
2005-12-07,0.01,0.01,0.009,0.01,2664100,0.0099214145383104,0.0099214145383104,0.0089292730844793,0.0099214145383104,2685201.78217822,0.0,1.0
2005-12-08,0.007,0.01,0.007,0.009,1001100,0.0069449901768172,0.0099214145383104,0.0069449901768172,0.0089292730844793,1009029.50495051,0.0,1.0
2005-12-09,0.007,0.008,0.007,0.007,468600,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0069449901768172,472311.683168323,0.0,1.0
2005-12-12,0.007,0.007,0.007,0.007,22200,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,22375.8415841587,0.0,1.0
2005-12-13,0.007,0.007,0.007,0.007,199200,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,200777.821782181,0.0,1.0
2005-12-14,0.007,0.007,0.006,0.006,10600,0.0069449901768172,0.0069449901768172,0.0059528487229862,0.0059528487229862,10683.9603960397,0.0,1.0
2005-12-15,0.006,0.006,0.006,0.006,600,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,604.75247524753,0.0,1.0
2005-12-16,0.005,0.005,0.005,0.005,22800,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,22980.594059406,0.0,1.0
2005-12-19,0.005,0.007,0.004,0.004,252700,0.0049607072691552,0.0069449901768172,0.0039685658153241,0.0039685658153241,254701.584158416,0.0,1.0
2005-12-20,0.005,0.005,0.005,0.005,9100,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,9172.0792079208,0.0,1.0
2005-12-21,0.005,0.005,0.005,0.005,9400,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,9474.45544554457,0.0,1.0
2005-12-22,0.005,0.005,0.005,0.005,4300,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,4334.0594059406,0.0,1.0
2005-12-23,0.005,0.005,0.005,0.005,17000,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,17134.6534653466,0.0,1.0
2005-12-27,0.005,0.005,0.005,0.005,23400,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,23585.3465346535,0.0,1.0
2005-12-28,0.005,0.005,0.005,0.005,3200,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,3225.34653465347,0.0,1.0
2005-12-29,0.005,0.005,0.005,0.005,22700,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,22879.8019801981,0.0,1.0
2005-12-30,0.005,0.005,0.005,0.005,82200,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,82851.089108911,0.0,1.0
2006-01-03,0.005,0.005,0.005,0.005,200,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,201.584158415842,0.0,1.0
2006-01-04,0.005,0.005,0.005,0.005,1100,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,1108.71287128713,0.0,1.0
2006-01-05,0.005,0.006,0.004,0.005,206900,0.0049607072691552,0.0059528487229862,0.0039685658153241,0.0049607072691552,208538.811881188,0.0,1.0
2006-01-06,0.004,0.005,0.004,0.004,328500,0.0039685658153241,0.0049607072691552,0.0039685658153241,0.0039685658153241,331101.980198025,0.0,1.0
2006-01-09,0.004,0.004,0.004,0.004,6500,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,6551.48514851496,0.0,1.0
2006-01-10,0.004,0.005,0.004,0.0041,460200,0.0039685658153241,0.0049607072691552,0.0039685658153241,0.0040677799607072,463845.148514859,0.0,1.0
2006-01-11,0.007,0.007,0.004,0.004,3600,0.0069449901768172,0.0069449901768172,0.0039685658153241,0.0039685658153241,3628.51485148519,0.0,1.0
2006-01-12,0.007,0.007,0.007,0.007,98600,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,99380.9900990112,0.0,1.0
2006-01-13,0.008,0.009,0.006,0.006,866200,0.0079371316306483,0.0089292730844793,0.0059528487229862,0.0059528487229862,873060.990099013,0.0,1.0
2006-01-17,0.005,0.008,0.005,0.005,391000,0.0049607072691552,0.0079371316306483,0.0049607072691552,0.0049607072691552,394097.029702971,0.0,1.0
2006-01-18,0.006,0.008,0.006,0.007,631400,0.0059528487229862,0.0079371316306483,0.0059528487229862,0.0069449901768172,636401.188118817,0.0,1.0
2006-01-19,0.006,0.007,0.006,0.006,167600,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0059528487229862,168927.524752477,0.0,1.0
2006-01-20,0.006,0.007,0.006,0.006,211500,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0059528487229862,213175.247524754,0.0,1.0
2006-01-23,0.006,0.007,0.004,0.007,487000,0.0059528487229862,0.0069449901768172,0.0039685658153241,0.0069449901768172,490857.425742578,0.0,1.0
2006-01-24,0.006,0.006,0.004,0.006,911600,0.0059528487229862,0.0059528487229862,0.0039685658153241,0.0059528487229862,918820.594059413,0.0,1.0
2006-01-25,0.0042,0.006,0.0041,0.005,853800,0.0041669941060903,0.0059528487229862,0.0040677799607072,0.0049607072691552,860562.772277243,0.0,1.0
2006-01-26,0.005,0.005,0.005,0.005,690000,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,695465.346534654,0.0,1.0
2006-01-27,0.005,0.005,0.005,0.005,3905,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,3935.93069306931,0.0,1.0
2006-01-30,0.005,0.0055,0.005,0.0055,50500,0.0049607072691552,0.0054567779960707,0.0049607072691552,0.0054567779960707,50900.0000000001,0.0,1.0
2006-01-31,0.005,0.005,0.0041,0.0041,14700,0.0049607072691552,0.0049607072691552,0.0040677799607072,0.0040677799607072,14816.4356435644,0.0,1.0
2006-02-01,0.005,0.005,0.005,0.005,0,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,0,0.0,1.0
2006-02-02,0.009,0.01,0.005,0.0055,3237000,0.0089292730844793,0.0099214145383104,0.0049607072691552,0.0054567779960707,3262639.60396042,0.0,1.0
2006-02-03,0.009,0.009,0.009,0.009,0,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,0,0.0,1.0
2006-02-06,0.008,0.01,0.008,0.009,4305000,0.0079371316306483,0.0099214145383104,0.0079371316306483,0.0089292730844793,4339099.00990101,0.0,1.0
2006-02-07,0.005,0.005,0.005,0.005,2510,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,2529.88118811882,0.0,1.0
2006-02-08,0.005,0.01,0.005,0.01,6450,0.0049607072691552,0.0099214145383104,0.0049607072691552,0.0099214145383104,6501.0891089109,0.0,1.0
2006-02-09,0.007,0.009,0.007,0.0076,54200,0.0069449901768172,0.0089292730844793,0.0069449901768172,0.0075402750491159,54629.3069306938,0.0,1.0
2006-02-10,0.007,0.007,0.007,0.007,208000,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,209647.524752478,0.0,1.0
2006-02-13,0.005,0.0051,0.005,0.0051,27100,0.0049607072691552,0.0050599214145383,0.0049607072691552,0.0050599214145383,27314.6534653466,0.0,1.0
2006-02-14,0.005,0.005,0.005,0.005,0,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,0,0.0,1.0
2006-02-15,0.006,0.006,0.005,0.006,392000,0.0059528487229862,0.0059528487229862,0.0049607072691552,0.0059528487229862,395104.950495053,0.0,1.0
2006-02-16,0.007,0.007,0.007,0.007,68000,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,68538.613861387,0.0,1.0
2006-02-17,0.007,0.007,0.0041,0.0041,10500,0.0069449901768172,0.0069449901768172,0.0040677799607072,0.0040677799607072,10583.1683168318,0.0,1.0
2006-02-21,0.007,0.007,0.007,0.007,0,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,0,0.0,1.0
2006-02-22,0.0041,0.0041,0.0041,0.0041,100,0.0040677799607072,0.0040677799607072,0.0040677799607072,0.0040677799607072,100.792079207922,0.0,1.0
2006-02-23,0.0041,0.0041,0.0041,0.0041,400,0.0040677799607072,0.0040677799607072,0.0040677799607072,0.0040677799607072,403.16831683169,0.0,1.0
2006-02-24,0.0041,0.0041,0.0041,0.0041,0,0.0040677799607072,0.0040677799607072,0.0040677799607072,0.0040677799607072,0,0.0,1.0
2006-02-27,0.005,0.007,0.005,0.006,826000,0.0049607072691552,0.0069449901768172,0.0049607072691552,0.0059528487229862,832542.574257427,0.0,1.0
2006-02-28,0.0055,0.0055,0.0055,0.0055,151000,0.0054567779960707,0.0054567779960707,0.0054567779960707,0.0054567779960707,152196.039603961,0.0,1.0
2006-03-01,0.0055,0.0055,0.0055,0.0055,100500,0.0054567779960707,0.0054567779960707,0.0054567779960707,0.0054567779960707,101296.039603961,0.0,1.0
2006-03-02,0.0055,0.0055,0.0055,0.0055,0,0.0054567779960707,0.0054567779960707,0.0054567779960707,0.0054567779960707,0,0.0,1.0
2006-03-03,0.005,0.005,0.005,0.005,148000,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,149172.277227723,0.0,1.0
2006-03-06,0.006,0.006,0.0055,0.006,803000,0.0059528487229862,0.0059528487229862,0.0054567779960707,0.0059528487229862,809360.396039611,0.0,1.0
2006-03-07,0.008,0.008,0.005,0.007,212000,0.0079371316306483,0.0079371316306483,0.0049607072691552,0.0069449901768172,213679.207920793,0.0,1.0
2006-03-08,0.005,0.0055,0.005,0.005,106350,0.0049607072691552,0.0054567779960707,0.0049607072691552,0.0049607072691552,107192.376237624,0.0,1.0
2006-03-09,0.0041,0.0041,0.004,0.004,12000,0.0040677799607072,0.0040677799607072,0.0039685658153241,0.0039685658153241,12095.0495049507,0.0,1.0
2006-03-10,0.011,0.011,0.005,0.006,2180100,0.0109135559921415,0.0109135559921415,0.0049607072691552,0.0059528487229862,2197368.11881187,0.0,1.0
2006-03-13,0.006,0.011,0.006,0.006,1498800,0.0059528487229862,0.0109135559921415,0.0059528487229862,0.0059528487229862,1510671.68316833,0.0,1.0
2006-03-14,0.0075,0.009,0.006,0.007,873685,0.0074410609037328,0.0089292730844793,0.0059528487229862,0.0069449901768172,880605.277227724,0.0,1.0
2006-03-15,0.006,0.0075,0.006,0.0075,33200,0.0059528487229862,0.0074410609037328,0.0059528487229862,0.0074410609037328,33462.97029703,0.0,1.0
2006-03-16,0.008,0.008,0.006,0.006,47600,0.0079371316306483,0.0079371316306483,0.0059528487229862,0.0059528487229862,47977.0297029705,0.0,1.0
2006-03-17,0.006,0.008,0.006,0.006,14000,0.0059528487229862,0.0079371316306483,0.0059528487229862,0.0059528487229862,14110.891089109,0.0,1.0
2006-03-20,0.007,0.009,0.007,0.009,770000,0.0069449901768172,0.0089292730844793,0.0069449901768172,0.0089292730844793,776099.009901,0.0,1.0
2006-03-21,0.006,0.007,0.006,0.007,17600,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0069449901768172,17739.4059405942,0.0,1.0
2006-03-22,0.008,0.008,0.006,0.006,166100,0.0079371316306483,0.0079371316306483,0.0059528487229862,0.0059528487229862,167415.643564357,0.0,1.0
2006-03-23,0.006,0.006,0.006,0.006,200,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,201.584158415843,0.0,1.0
2006-03-24,0.0061,0.008,0.006,0.006,102400,0.0060520628683693,0.0079371316306483,0.0059528487229862,0.0059528487229862,103211.089108912,0.0,1.0
2006-03-27,0.006,0.008,0.006,0.008,358400,0.0059528487229862,0.0079371316306483,0.0059528487229862,0.0079371316306483,361238.811881191,0.0,1.0
2006-03-28,0.0052,0.008,0.0052,0.008,257000,0.0051591355599214,0.0079371316306483,0.0051591355599214,0.0079371316306483,259035.643564357,0.0,1.0
2006-03-29,0.0052,0.0052,0.0052,0.0052,0,0.0051591355599214,0.0051591355599214,0.0051591355599214,0.0051591355599214,0,0.0,1.0
2006-03-30,0.006,0.006,0.006,0.006,407410,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,410637.009900993,0.0,1.0
2006-03-31,0.0055,0.007,0.0055,0.006,1230850,0.0054567779960707,0.0069449901768172,0.0054567779960707,0.0059528487229862,1240599.3069307,0.0,1.0
2006-04-03,0.007,0.007,0.0055,0.0055,833700,0.0069449901768172,0.0069449901768172,0.0054567779960707,0.0054567779960707,840303.564356446,0.0,1.0
2006-04-04,0.0041,0.0055,0.0041,0.0052,485600,0.0040677799607072,0.0054567779960707,0.0040677799607072,0.0051591355599214,489446.336633672,0.0,1.0
2006-04-05,0.0041,0.0041,0.0041,0.0041,0,0.0040677799607072,0.0040677799607072,0.0040677799607072,0.0040677799607072,0,0.0,1.0
2006-04-06,0.005,0.005,0.0041,0.005,260150,0.0049607072691552,0.0049607072691552,0.0040677799607072,0.0049607072691552,262210.594059406,0.0,1.0
2006-04-07,0.004,0.005,0.004,0.0041,845620,0.0039685658153241,0.0049607072691552,0.0039685658153241,0.0040677799607072,852317.980198034,0.0,1.0
2006-04-10,0.006,0.006,0.004,0.0042,1049100,0.0059528487229862,0.0059528487229862,0.0039685658153241,0.0041669941060903,1057409.70297031,0.0,1.0
2006-04-11,0.005,0.007,0.005,0.005,686305,0.0049607072691552,0.0069449901768172,0.0049607072691552,0.0049607072691552,691741.079207922,0.0,1.0
2006-04-12,0.0055,0.0055,0.005,0.005,34000,0.0054567779960707,0.0054567779960707,0.0049607072691552,0.0049607072691552,34269.3069306932,0.0,1.0
2006-04-13,0.0055,0.0055,0.0055,0.0055,0,0.0054567779960707,0.0054567779960707,0.0054567779960707,0.0054567779960707,0,0.0,1.0
2006-04-17,0.0051,0.0051,0.0051,0.0051,125200,0.0050599214145383,0.0050599214145383,0.0050599214145383,0.0050599214145383,126191.683168317,0.0,1.0
2006-04-18,0.005,0.0051,0.005,0.005,379500,0.0049607072691552,0.0050599214145383,0.0049607072691552,0.0049607072691552,382505.94059406,0.0,1.0
2006-04-19,0.0045,0.0054,0.0045,0.005,813500,0.0044646365422396,0.0053575638506876,0.0044646365422396,0.0049607072691552,819943.564356451,0.0,1.0
2006-04-20,0.004,0.0052,0.004,0.0052,166875,0.0039685658153241,0.0051591355599214,0.0039685658153241,0.0051591355599214,168196.782178221,0.0,1.0
2006-04-21,0.004,0.004,0.004,0.004,214100,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,215795.841584162,0.0,1.0
2006-04-25,0.004,0.0042,0.0035,0.004,466000,0.0039685658153241,0.0041669941060903,0.0034724950884086,0.0039685658153241,469691.089108919,0.0,1.0
2006-04-26,0.0042,0.0042,0.003,0.0035,1317700,0.0041669941060903,0.0041669941060903,0.0029764243614931,0.0034724950884086,1328137.2277228,0.0,1.0
2006-04-27,0.005,0.005,0.003,0.0042,193478,0.0049607072691552,0.0049607072691552,0.0029764243614931,0.0041669941060903,195010.499009901,0.0,1.0
2006-04-28,0.005,0.005,0.004,0.005,89300,0.0049607072691552,0.0049607072691552,0.0039685658153241,0.0049607072691552,90007.3267326734,0.0,1.0
2006-05-01,0.005,0.005,0.005,0.005,35408,0.0049607072691552,0.0049607072691552,0.0049607072691552,0.0049607072691552,35688.4594059406,0.0,1.0
2006-05-02,0.005,0.0052,0.005,0.005,131375,0.0049607072691552,0.0051591355599214,0.0049607072691552,0.0049607072691552,132415.594059406,0.0,1.0
2006-05-03,0.005,0.006,0.005,0.006,1024310,0.0049607072691552,0.0059528487229862,0.0049607072691552,0.0059528487229862,1032423.34653465,0.0,1.0
2006-05-04,0.004,0.004,0.004,0.004,5000,0.0039685658153241,0.0039685658153241,0.0039685658153241,0.0039685658153241,5039.60396039612,0.0,1.0
2006-05-05,0.006,0.006,0.0041,0.0041,387635,0.0059528487229862,0.0059528487229862,0.0040677799607072,0.0040677799607072,390705.376237627,0.0,1.0
2006-05-08,0.006,0.007,0.006,0.006,679507,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0059528487229862,684889.233663372,0.0,1.0
2006-05-09,0.007,0.008,0.006,0.006,520000,0.0069449901768172,0.0079371316306483,0.0059528487229862,0.0059528487229862,524118.811881195,0.0,1.0
2006-05-10,0.006,0.006,0.006,0.006,73228,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,73808.0237623768,0.0,1.0
2006-05-11,0.0055,0.0055,0.0055,0.0055,100,0.0054567779960707,0.0054567779960707,0.0054567779960707,0.0054567779960707,100.792079207921,0.0,1.0
2006-05-12,0.008,0.008,0.006,0.007,389895,0.0079371316306483,0.0079371316306483,0.0059528487229862,0.0069449901768172,392983.277227724,0.0,1.0
2006-05-15,0.006,0.008,0.006,0.008,1232942,0.0059528487229862,0.0079371316306483,0.0059528487229862,0.0079371316306483,1242707.87722773,0.0,1.0
2006-05-16,0.006,0.008,0.0051,0.0052,575000,0.0059528487229862,0.0079371316306483,0.0050599214145383,0.0051591355599214,579554.455445549,0.0,1.0
2006-05-17,0.006,0.006,0.006,0.006,143333,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,144468.31089109,0.0,1.0
2006-05-18,0.007,0.007,0.006,0.006,462500,0.0069449901768172,0.0069449901768172,0.0059528487229862,0.0059528487229862,466163.36633664,0.0,1.0
2006-05-19,0.0065,0.007,0.006,0.007,1404814,0.0064489194499017,0.0069449901768172,0.0059528487229862,0.0069449901768172,1415941.23960398,0.0,1.0
2006-05-22,0.0065,0.0065,0.006,0.006,110000,0.0064489194499017,0.0064489194499017,0.0059528487229862,0.0059528487229862,110871.287128714,0.0,1.0
2006-05-23,0.006,0.0065,0.006,0.0065,61800,0.0059528487229862,0.0064489194499017,0.0059528487229862,0.0064489194499017,62289.5049504956,0.0,1.0
2006-05-24,0.005,0.006,0.005,0.006,1586500,0.0049607072691552,0.0059528487229862,0.0049607072691552,0.0059528487229862,1599066.33663367,0.0,1.0
2006-05-25,0.0055,0.006,0.005,0.005,626600,0.0054567779960707,0.0059528487229862,0.0049607072691552,0.0049607072691552,631563.168316835,0.0,1.0
2006-05-26,0.0059,0.0059,0.0051,0.0051,335000,0.0058536345776031,0.0058536345776031,0.0050599214145383,0.0050599214145383,337653.465346537,0.0,1.0
2006-05-30,0.006,0.006,0.006,0.006,263100,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,265183.960396042,0.0,1.0
2006-05-31,0.006,0.006,0.0055,0.006,299597,0.0059528487229862,0.0059528487229862,0.0054567779960707,0.0059528487229862,301970.045544557,0.0,1.0
2006-06-01,0.0052,0.007,0.0052,0.007,1350700,0.0051591355599214,0.0069449901768172,0.0051591355599214,0.0069449901768172,1361398.61386139,0.0,1.0
2006-06-02,0.0052,0.0052,0.0052,0.0052,0,0.0051591355599214,0.0051591355599214,0.0051591355599214,0.0051591355599214,0,0.0,1.0
2006-06-05,0.0065,0.007,0.006,0.0065,149166,0.0064489194499017,0.0069449901768172,0.0059528487229862,0.0064489194499017,150347.512871289,0.0,1.0
2006-06-06,0.006,0.008,0.006,0.0075,1119600,0.0059528487229862,0.0079371316306483,0.0059528487229862,0.0074410609037328,1128468.11881189,0.0,1.0
2006-06-07,0.0085,0.0085,0.008,0.008,4520322,0.0084332023575638,0.0084332023575638,0.0079371316306483,0.0079371316306483,4556126.5306931,0.0,1.0
2006-06-08,0.0085,0.009,0.0076,0.009,7406500,0.0084332023575638,0.0089292730844793,0.0075402750491159,0.0089292730844793,7465165.3465347,0.0,1.0
2006-06-09,0.008,0.009,0.008,0.009,130000,0.0079371316306483,0.0089292730844793,0.0079371316306483,0.0089292730844793,131029.702970298,0.0,1.0
2006-06-12,0.008,0.009,0.008,0.008,294101,0.0079371316306483,0.0089292730844793,0.0079371316306483,0.0079371316306483,296430.512871288,0.0,1.0
2006-06-13,0.0085,0.0085,0.008,0.008,70300,0.0084332023575638,0.0084332023575638,0.0079371316306483,0.0079371316306483,70856.8316831687,0.0,1.0
2006-06-14,0.007,0.0085,0.006,0.0085,691283,0.0069449901768172,0.0084332023575638,0.0059528487229862,0.0084332023575638,696758.5089109,0.0,1.0
2006-06-15,0.008,0.008,0.007,0.007,205300,0.0079371316306483,0.0079371316306483,0.0069449901768172,0.0069449901768172,206926.138613862,0.0,1.0
2006-06-16,0.0082,0.0085,0.008,0.008,1411200,0.0081355599214145,0.0084332023575638,0.0079371316306483,0.0079371316306483,1422377.82178218,0.0,1.0
2006-06-19,0.0085,0.0089,0.008,0.0085,2555615,0.0084332023575638,0.0088300589390962,0.0079371316306483,0.0084332023575638,2575857.49504952,0.0,1.0
2006-06-20,0.0088,0.0088,0.008,0.0082,1422598,0.0087308447937131,0.0087308447937131,0.0079371316306483,0.0081355599214145,1433866.10297031,0.0,1.0
2006-06-21,0.008,0.0095,0.008,0.009,448849,0.0079371316306483,0.0094253438113948,0.0079371316306483,0.0089292730844793,452404.239603962,0.0,1.0
2006-06-22,0.0088,0.0088,0.008,0.008,350510,0.0087308447937131,0.0087308447937131,0.0079371316306483,0.0079371316306483,353286.316831686,0.0,1.0
2006-06-23,0.0081,0.009,0.0081,0.009,906295,0.0080363457760314,0.0089292730844793,0.0080363457760314,0.0089292730844793,913473.57425743,0.0,1.0
2006-06-26,0.0087,0.0087,0.0081,0.0081,60300,0.00863163064833,0.00863163064833,0.0080363457760314,0.0080363457760314,60777.6237623766,0.0,1.0
2006-06-27,0.0086,0.0086,0.008,0.008,55400,0.0085324165029469,0.0085324165029469,0.0079371316306483,0.0079371316306483,55838.8118811885,0.0,1.0
2006-06-28,0.009,0.009,0.0085,0.0085,1756055,0.0089292730844793,0.0089292730844793,0.0084332023575638,0.0084332023575638,1769964.34653467,0.0,1.0
2006-06-29,0.0085,0.009,0.0085,0.0085,223683,0.0084332023575638,0.0089292730844793,0.0084332023575638,0.0084332023575638,225454.746534655,0.0,1.0
2006-06-30,0.0085,0.009,0.0085,0.009,1041200,0.0084332023575638,0.0089292730844793,0.0084332023575638,0.0089292730844793,1049447.12871288,0.0,1.0
2006-07-03,0.009,0.009,0.0085,0.009,122900,0.0089292730844793,0.0089292730844793,0.0084332023575638,0.0089292730844793,123873.465346536,0.0,1.0
2006-07-05,0.009,0.009,0.0081,0.009,484159,0.0089292730844793,0.0089292730844793,0.0080363457760314,0.0089292730844793,487993.922772281,0.0,1.0
2006-07-06,0.009,0.009,0.009,0.009,0,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,0,0.0,1.0
2006-07-07,0.009,0.009,0.009,0.009,0,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,0,0.0,1.0
2006-07-10,0.009,0.009,0.0088,0.009,103000,0.0089292730844793,0.0089292730844793,0.0087308447937131,0.0089292730844793,103815.841584159,0.0,1.0
2006-07-11,0.009,0.0095,0.0085,0.009,580500,0.0089292730844793,0.0094253438113948,0.0084332023575638,0.0089292730844793,585098.019801985,0.0,1.0
2006-07-12,0.009,0.01,0.009,0.009,667000,0.0089292730844793,0.0099214145383104,0.0089292730844793,0.0089292730844793,672283.168316837,0.0,1.0
2006-07-13,0.009,0.009,0.009,0.009,112000,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,112887.128712872,0.0,1.0
2006-07-14,0.0085,0.009,0.0085,0.009,229988,0.0084332023575638,0.0089292730844793,0.0084332023575638,0.0089292730844793,231809.687128714,0.0,1.0
2006-07-17,0.009,0.009,0.009,0.009,14000,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,14110.891089109,0.0,1.0
2006-07-18,0.01,0.01,0.009,0.0095,709310,0.0099214145383104,0.0099214145383104,0.0089292730844793,0.0094253438113948,714928.297029704,0.0,1.0
2006-07-19,0.008,0.01,0.008,0.01,91000,0.0079371316306483,0.0099214145383104,0.0079371316306483,0.0099214145383104,91720.7920792083,0.0,1.0
2006-07-20,0.009,0.009,0.009,0.009,129100,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,130122.574257427,0.0,1.0
2006-07-21,0.0085,0.0085,0.0085,0.0085,31800,0.0084332023575638,0.0084332023575638,0.0084332023575638,0.0084332023575638,32051.881188119,0.0,1.0
2006-07-24,0.0085,0.0085,0.0085,0.0085,149900,0.0084332023575638,0.0084332023575638,0.0084332023575638,0.0084332023575638,151087.326732674,0.0,1.0
2006-07-25,0.0085,0.0085,0.0085,0.0085,2500,0.0084332023575638,0.0084332023575638,0.0084332023575638,0.0084332023575638,2519.80198019803,0.0,1.0
2006-07-26,0.0085,0.0085,0.0085,0.0085,80500,0.0084332023575638,0.0084332023575638,0.0084332023575638,0.0084332023575638,81137.6237623767,0.0,1.0
2006-07-27,0.008,0.009,0.008,0.0085,739025,0.0079371316306483,0.0089292730844793,0.0079371316306483,0.0084332023575638,744878.66336634,0.0,1.0
2006-07-28,0.009,0.009,0.008,0.0089,1298535,0.0089292730844793,0.0089292730844793,0.0079371316306483,0.0088300589390962,1308820.42574258,0.0,1.0
2006-07-31,0.01,0.012,0.009,0.009,1995221,0.0099214145383104,0.0119056974459725,0.0089292730844793,0.0089292730844793,2011024.73069307,0.0,1.0
2006-08-01,0.009,0.013,0.009,0.012,3552966,0.0089292730844793,0.0128978388998035,0.0089292730844793,0.0119056974459725,3581108.30495052,0.0,1.0
2006-08-02,0.0085,0.01,0.0085,0.0085,590620,0.0084332023575638,0.0099214145383104,0.0084332023575638,0.0084332023575638,595298.178217825,0.0,1.0
2006-08-03,0.0085,0.0088,0.008,0.0085,713507,0.0084332023575638,0.0087308447937131,0.0079371316306483,0.0084332023575638,719158.540594064,0.0,1.0
2006-08-04,0.009,0.009,0.008,0.0085,894274,0.0089292730844793,0.0089292730844793,0.0079371316306483,0.0084332023575638,901357.358415849,0.0,1.0
2006-08-07,0.008,0.009,0.007,0.009,1410400,0.0079371316306483,0.0089292730844793,0.0069449901768172,0.0089292730844793,1421571.48514852,0.0,1.0
2006-08-08,0.0075,0.008,0.007,0.008,633200,0.0074410609037328,0.0079371316306483,0.0069449901768172,0.0079371316306483,638215.445544555,0.0,1.0
2006-08-09,0.009,0.009,0.007,0.009,731900,0.0089292730844793,0.0089292730844793,0.0069449901768172,0.0089292730844793,737697.227722778,0.0,1.0
2006-08-10,0.009,0.009,0.009,0.009,1104918,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,1113669.82574258,0.0,1.0
2006-08-11,0.009,0.012,0.008,0.009,1916330,0.0089292730844793,0.0119056974459725,0.0079371316306483,0.0089292730844793,1931508.85148516,0.0,1.0
2006-08-14,0.008,0.009,0.0075,0.009,1351486,0.0079371316306483,0.0089292730844793,0.0074410609037328,0.0089292730844793,1362190.83960397,0.0,1.0
2006-08-15,0.008,0.009,0.008,0.009,79857,0.0079371316306483,0.0089292730844793,0.0079371316306483,0.0089292730844793,80489.5306930696,0.0,1.0
2006-08-16,0.0085,0.01,0.008,0.01,157200,0.0084332023575638,0.0099214145383104,0.0079371316306483,0.0099214145383104,158445.148514852,0.0,1.0
2006-08-17,0.009,0.013,0.0085,0.009,4789200,0.0089292730844793,0.0128978388998035,0.0084332023575638,0.0089292730844793,4827134.25742578,0.0,1.0
2006-08-18,0.009,0.012,0.0085,0.01,1681763,0.0089292730844793,0.0119056974459725,0.0084332023575638,0.0099214145383104,1695083.89504952,0.0,1.0
2006-08-21,0.009,0.01,0.0085,0.009,2262500,0.0089292730844793,0.0099214145383104,0.0084332023575638,0.0089292730844793,2280420.79207923,0.0,1.0
2006-08-22,0.0095,0.01,0.008,0.009,727374,0.0094253438113948,0.0099214145383104,0.0079371316306483,0.0089292730844793,733135.378217829,0.0,1.0
2006-08-23,0.009,0.009,0.009,0.009,115084,0.0089292730844793,0.0089292730844793,0.0089292730844793,0.0089292730844793,115995.556435644,0.0,1.0
2006-08-24,0.009,0.0095,0.008,0.008,305700,0.0089292730844793,0.0094253438113948,0.0079371316306483,0.0079371316306483,308121.386138616,0.0,1.0
2006-08-25,0.009,0.009,0.008,0.008,1100,0.0089292730844793,0.0089292730844793,0.0079371316306483,0.0079371316306483,1108.71287128714,0.0,1.0
2006-08-28,0.012,0.012,0.009,0.009,741500,0.0119056974459725,0.0119056974459725,0.0089292730844793,0.0089292730844793,747373.267326732,0.0,1.0
2006-08-29,0.009,0.011,0.009,0.01,744333,0.0089292730844793,0.0109135559921415,0.0089292730844793,0.0099214145383104,750228.706930699,0.0,1.0
2006-08-30,0.009,0.0095,0.0085,0.009,12800,0.0089292730844793,0.0094253438113948,0.0084332023575638,0.0089292730844793,12901.386138614,0.0,1.0
2006-08-31,0.009,0.01,0.009,0.01,340667,0.0089292730844793,0.0099214145383104,0.0089292730844793,0.0099214145383104,343365.35247525,0.0,1.0
2006-09-01,0.01,0.01,0.009,0.009,116000,0.0099214145383104,0.0099214145383104,0.0089292730844793,0.0089292730844793,116918.811881188,0.0,1.0
2006-09-05,0.009,0.01,0.009,0.01,859500,0.0089292730844793,0.0099214145383104,0.0089292730844793,0.0099214145383104,866307.920792086,0.0,1.0
2006-09-06,0.009,0.011,0.009,0.011,800744,0.0089292730844793,0.0109135559921415,0.0089292730844793,0.0109135559921415,807086.52673268,0.0,1.0
2006-09-07,0.01,0.01,0.01,0.01,74899,0.0099214145383104,0.0099214145383104,0.0099214145383104,0.0099214145383104,75492.2594059407,0.0,1.0
2006-09-08,0.009,0.01,0.009,0.01,5113,0.0089292730844793,0.0099214145383104,0.0089292730844793,0.0099214145383104,5153.49900990103,0.0,1.0
2006-09-11,0.0095,0.01,0.009,0.01,247529,0.0094253438113948,0.0099214145383104,0.0089292730844793,0.0099214145383104,249489.625742577,0.0,1.0
2006-09-12,0.009,0.0095,0.009,0.0095,470500,0.0089292730844793,0.0094253438113948,0.0089292730844793,0.0094253438113948,474226.732673271,0.0,1.0
2006-09-13,0.008,0.0095,0.008,0.0095,1183010,0.0079371316306483,0.0094253438113948,0.0079371316306483,0.0094253438113948,1192380.37623763,0.0,1.0
2006-09-14,0.008,0.009,0.008,0.009,25000,0.0079371316306483,0.0089292730844793,0.0079371316306483,0.0089292730844793,25198.0198019803,0.0,1.0
2006-09-15,0.008,0.0081,0.007,0.008,1079009,0.0079371316306483,0.0080363457760314,0.0069449901768172,0.0079371316306483,1087555.6059406,0.0,1.0
2006-09-18,0.007,0.009,0.007,0.007,105800,0.0069449901768172,0.0089292730844793,0.0069449901768172,0.0069449901768172,106638.019801982,0.0,1.0
2006-09-19,0.0085,0.0085,0.007,0.007,86100,0.0084332023575638,0.0084332023575638,0.0069449901768172,0.0069449901768172,86781.9801980203,0.0,1.0
2006-09-20,0.009,0.009,0.0085,0.0085,164575,0.0089292730844793,0.0089292730844793,0.0084332023575638,0.0084332023575638,165878.564356437,0.0,1.0
2006-09-21,0.0085,0.0085,0.0085,0.0085,100,0.0084332023575638,0.0084332023575638,0.0084332023575638,0.0084332023575638,100.792079207921,0.0,1.0
2006-09-22,0.008,0.008,0.008,0.008,3000,0.0079371316306483,0.0079371316306483,0.0079371316306483,0.0079371316306483,3023.76237623764,0.0,1.0
2006-09-25,0.0085,0.0085,0.008,0.008,27168,0.0084332023575638,0.0084332023575638,0.0079371316306483,0.0079371316306483,27383.1920792081,0.0,1.0
2006-09-26,0.0075,0.0085,0.0075,0.0085,1289416,0.0074410609037328,0.0084332023575638,0.0074410609037328,0.0084332023575638,1299629.19603961,0.0,1.0
2006-09-27,0.008,0.008,0.0075,0.0075,357000,0.0079371316306483,0.0079371316306483,0.0074410609037328,0.0074410609037328,359827.722772279,0.0,1.0
2006-09-28,0.0075,0.008,0.007,0.0078,1054732,0.0074410609037328,0.0079371316306483,0.0069449901768172,0.0077387033398821,1063086.31287129,0.0,1.0
2006-09-29,0.0075,0.0078,0.0075,0.0075,217889,0.0074410609037328,0.0077387033398821,0.0074410609037328,0.0074410609037328,219614.853465347,0.0,1.0
2006-10-02,0.008,0.008,0.0075,0.0075,61250,0.0079371316306483,0.0079371316306483,0.0074410609037328,0.0074410609037328,61735.1485148517,0.0,1.0
2006-10-03,0.007,0.0075,0.007,0.0075,1070000,0.0069449901768172,0.0074410609037328,0.0069449901768172,0.0074410609037328,1078475.24752477,0.0,1.0
2006-10-04,0.007,0.0075,0.007,0.007,995000,0.0069449901768172,0.0074410609037328,0.0069449901768172,0.0069449901768172,1002881.18811882,0.0,1.0
2006-10-05,0.007,0.007,0.007,0.007,298,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,300.360396039608,0.0,1.0
2006-10-06,0.007,0.007,0.007,0.007,2400,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,2419.00990099013,0.0,1.0
2006-10-09,0.007,0.008,0.007,0.008,307240,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0079371316306483,309673.58415842,0.0,1.0
2006-10-10,0.007,0.007,0.007,0.007,20000,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,20158.4158415844,0.0,1.0
2006-10-11,0.007,0.008,0.007,0.008,364870,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0079371316306483,367760.059405945,0.0,1.0
2006-10-12,0.0072,0.008,0.007,0.007,68470,0.0071434184675835,0.0079371316306483,0.0069449901768172,0.0069449901768172,69012.3366336633,0.0,1.0
2006-10-13,0.007,0.009,0.007,0.009,49100,0.0069449901768172,0.0089292730844793,0.0069449901768172,0.0089292730844793,49488.9108910897,0.0,1.0
2006-10-16,0.007,0.008,0.007,0.007,129292,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0069449901768172,130316.095049507,0.0,1.0
2006-10-17,0.007,0.008,0.007,0.007,210300,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0069449901768172,211965.74257426,0.0,1.0
2006-10-18,0.007,0.007,0.007,0.007,30950,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,31195.1485148519,0.0,1.0
2006-10-19,0.007,0.008,0.007,0.007,93500,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0069449901768172,94240.5940594071,0.0,1.0
2006-10-20,0.007,0.007,0.007,0.007,0,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,0,0.0,1.0
2006-10-23,0.007,0.008,0.007,0.008,6000,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0079371316306483,6047.52475247532,0.0,1.0
2006-10-24,0.007,0.007,0.007,0.007,34240,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,34511.2079207925,0.0,1.0
2006-10-25,0.008,0.008,0.007,0.007,107910,0.0079371316306483,0.0079371316306483,0.0069449901768172,0.0069449901768172,108764.732673268,0.0,1.0
2006-10-26,0.007,0.008,0.007,0.0075,429763,0.0069449901768172,0.0079371316306483,0.0069449901768172,0.0074410609037328,433167.063366342,0.0,1.0
2006-10-27,0.0065,0.0075,0.006,0.007,2335000,0.0064489194499017,0.0074410609037328,0.0059528487229862,0.0069449901768172,2353495.04950498,0.0,1.0
2006-10-30,0.0065,0.0075,0.0065,0.007,161100,0.0064489194499017,0.0074410609037328,0.0064489194499017,0.0069449901768172,162376.039603962,0.0,1.0
2006-10-31,0.0065,0.007,0.0065,0.007,10250,0.0064489194499017,0.0069449901768172,0.0064489194499017,0.0069449901768172,10331.188118812,0.0,1.0
2006-11-01,0.0065,0.0065,0.0065,0.0065,101000,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,101800.000000001,0.0,1.0
2006-11-02,0.0065,0.0065,0.0065,0.0065,125117,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,126108.025742576,0.0,1.0
2006-11-03,0.0065,0.0065,0.0065,0.0065,8350,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,8416.13861386147,0.0,1.0
2006-11-06,0.0065,0.0065,0.0065,0.0065,201850,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,203448.81188119,0.0,1.0
2006-11-07,0.007,0.007,0.0065,0.0065,583200,0.0069449901768172,0.0069449901768172,0.0064489194499017,0.0064489194499017,587819.405940602,0.0,1.0
2006-11-08,0.0065,0.007,0.0065,0.0065,10193,0.0064489194499017,0.0069449901768172,0.0064489194499017,0.0064489194499017,10273.7366336635,0.0,1.0
2006-11-09,0.0065,0.0065,0.0065,0.0065,250,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,251.980198019805,0.0,1.0
2006-11-10,0.0075,0.0075,0.0065,0.0065,116366,0.0074410609037328,0.0074410609037328,0.0064489194499017,0.0064489194499017,117287.710891089,0.0,1.0
2006-11-13,0.0065,0.007,0.0065,0.0065,1081965,0.0064489194499017,0.0069449901768172,0.0064489194499017,0.0064489194499017,1090535.01980199,0.0,1.0
2006-11-14,0.007,0.007,0.0065,0.0065,451700,0.0069449901768172,0.0069449901768172,0.0064489194499017,0.0064489194499017,455277.821782184,0.0,1.0
2006-11-15,0.0065,0.0075,0.0065,0.0068,525500,0.0064489194499017,0.0074410609037328,0.0064489194499017,0.006746561886051,529662.376237629,0.0,1.0
2006-11-16,0.0065,0.0065,0.0065,0.0065,3600,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,3628.51485148519,0.0,1.0
2006-11-17,0.007,0.0075,0.007,0.0075,297000,0.0069449901768172,0.0074410609037328,0.0069449901768172,0.0074410609037328,299352.475247529,0.0,1.0
2006-11-20,0.007,0.0075,0.007,0.007,595100,0.0069449901768172,0.0074410609037328,0.0069449901768172,0.0069449901768172,599813.663366344,0.0,1.0
2006-11-21,0.0065,0.0065,0.0065,0.0065,2655,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,2676.02970297033,0.0,1.0
2006-11-22,0.0065,0.0065,0.0065,0.0065,2000,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,2015.84158415844,0.0,1.0
2006-11-24,0.0065,0.0075,0.0065,0.0075,21000,0.0064489194499017,0.0074410609037328,0.0064489194499017,0.0074410609037328,21166.3366336636,0.0,1.0
2006-11-27,0.006,0.006,0.006,0.006,41045,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,41370.1089108914,0.0,1.0
2006-11-28,0.006,0.006,0.0055,0.0055,81000,0.0059528487229862,0.0059528487229862,0.0054567779960707,0.0054567779960707,81641.5841584165,0.0,1.0
2006-11-29,0.0065,0.007,0.006,0.007,172650,0.0064489194499017,0.0069449901768172,0.0059528487229862,0.0069449901768172,174017.524752477,0.0,1.0
2006-11-30,0.006,0.006,0.006,0.006,30000,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,30237.6237623765,0.0,1.0
2006-12-01,0.006,0.0075,0.006,0.006,276827,0.0059528487229862,0.0074410609037328,0.0059528487229862,0.0059528487229862,279019.689108913,0.0,1.0
2006-12-04,0.007,0.009,0.006,0.006,2379500,0.0069449901768172,0.0089292730844793,0.0059528487229862,0.0059528487229862,2398347.52475251,0.0,1.0
2006-12-05,0.007,0.007,0.0065,0.007,474140,0.0069449901768172,0.0069449901768172,0.0064489194499017,0.0069449901768172,477895.564356442,0.0,1.0
2006-12-06,0.0065,0.0065,0.0065,0.0065,1000,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,1007.92079207922,0.0,1.0
2006-12-07,0.007,0.007,0.006,0.0065,589100,0.0069449901768172,0.0069449901768172,0.0059528487229862,0.0064489194499017,593766.138613869,0.0,1.0
2006-12-08,0.006,0.008,0.006,0.008,59275,0.0059528487229862,0.0079371316306483,0.0059528487229862,0.0079371316306483,59744.5049504955,0.0,1.0
2006-12-11,0.006,0.007,0.006,0.006,146336,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0059528487229862,147495.097029704,0.0,1.0
2006-12-12,0.006,0.007,0.006,0.007,2100,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0069449901768172,2116.63366336635,0.0,1.0
2006-12-13,0.006,0.007,0.006,0.006,16090,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0059528487229862,16217.4455445546,0.0,1.0
2006-12-14,0.007,0.007,0.006,0.0065,355710,0.0069449901768172,0.0069449901768172,0.0059528487229862,0.0064489194499017,358527.5049505,0.0,1.0
2006-12-15,0.007,0.007,0.007,0.007,7600,0.0069449901768172,0.0069449901768172,0.0069449901768172,0.0069449901768172,7660.19801980208,0.0,1.0
2006-12-18,0.006,0.006,0.005,0.005,352300,0.0059528487229862,0.0059528487229862,0.0049607072691552,0.0049607072691552,355090.495049508,0.0,1.0
2006-12-19,0.008,0.009,0.006,0.006,246365,0.0079371316306483,0.0089292730844793,0.0059528487229862,0.0059528487229862,248316.405940595,0.0,1.0
2006-12-20,0.006,0.006,0.006,0.006,106700,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,107545.148514852,0.0,1.0
2006-12-21,0.006,0.007,0.006,0.007,17747,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0069449901768172,17887.5702970298,0.0,1.0
2006-12-22,0.007,0.007,0.006,0.006,28500,0.0069449901768172,0.0069449901768172,0.0059528487229862,0.0059528487229862,28725.7425742578,0.0,1.0
2006-12-26,0.007,0.008,0.006,0.006,84998,0.0069449901768172,0.0079371316306483,0.0059528487229862,0.0059528487229862,85671.2514851496,0.0,1.0
2006-12-27,0.007,0.009,0.007,0.009,47450,0.0069449901768172,0.0089292730844793,0.0069449901768172,0.0089292730844793,47825.841584159,0.0,1.0
2006-12-28,0.0075,0.008,0.007,0.007,3981722,0.0074410609037328,0.0079371316306483,0.0069449901768172,0.0069449901768172,4013260.39207921,0.0,1.0
2006-12-29,0.007,0.0075,0.006,0.006,746566,0.0069449901768172,0.0074410609037328,0.0059528487229862,0.0059528487229862,752479.394059416,0.0,1.0
2007-01-03,0.006,0.007,0.006,0.0065,354576,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0064489194499017,357384.52277228,0.0,1.0
2007-01-04,0.007,0.007,0.006,0.007,220000,0.0069449901768172,0.0069449901768172,0.0059528487229862,0.0069449901768172,221742.574257429,0.0,1.0
2007-01-05,0.0055,0.0075,0.0055,0.007,2402381,0.0054567779960707,0.0074410609037328,0.0054567779960707,0.0069449901768172,2421409.76039605,0.0,1.0
2007-01-08,0.0065,0.0065,0.0065,0.0065,66000,0.0064489194499017,0.0064489194499017,0.0064489194499017,0.0064489194499017,66522.7722772284,0.0,1.0
2007-01-09,0.006,0.006,0.006,0.006,50000,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,50396.0396039608,0.0,1.0
2007-01-10,0.006,0.007,0.006,0.007,52142,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0069449901768172,52555.0059405945,0.0,1.0
2007-01-11,0.006,0.0065,0.006,0.006,819775,0.0059528487229862,0.0064489194499017,0.0059528487229862,0.0059528487229862,826268.267326739,0.0,1.0
2007-01-12,0.007,0.007,0.006,0.006,213000,0.0069449901768172,0.0069449901768172,0.0059528487229862,0.0059528487229862,214687.128712874,0.0,1.0
2007-01-16,0.006,0.0065,0.0055,0.006,1106500,0.0059528487229862,0.0064489194499017,0.0054567779960707,0.0059528487229862,1115264.35643565,0.0,1.0
2007-01-17,0.0055,0.0065,0.0055,0.006,975018,0.0054567779960707,0.0064489194499017,0.0054567779960707,0.0059528487229862,982740.91485149,0.0,1.0
2007-01-18,0.0055,0.0065,0.0055,0.0065,635485,0.0054567779960707,0.0064489194499017,0.0054567779960707,0.0064489194499017,640518.544554459,0.0,1.0
2007-01-19,0.006,0.0065,0.006,0.0065,234432,0.0059528487229862,0.0064489194499017,0.0059528487229862,0.0064489194499017,236288.887128715,0.0,1.0
2007-01-22,0.006,0.006,0.006,0.006,491200,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,495090.693069311,0.0,1.0
2007-01-23,0.0055,0.006,0.0055,0.006,100000,0.0054567779960707,0.0059528487229862,0.0054567779960707,0.0059528487229862,100792.079207921,0.0,1.0
2007-01-24,0.0055,0.0055,0.0055,0.0055,0,0.0054567779960707,0.0054567779960707,0.0054567779960707,0.0054567779960707,0,0.0,1.0
2007-01-25,0.006,0.0065,0.0055,0.006,866000,0.0059528487229862,0.0064489194499017,0.0054567779960707,0.0059528487229862,872859.405940601,0.0,1.0
2007-01-26,0.006,0.006,0.006,0.006,600,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,604.75247524753,0.0,1.0
2007-01-29,0.006,0.006,0.006,0.006,0,0.0059528487229862,0.0059528487229862,0.0059528487229862,0.0059528487229862,0,0.0,1.0
2007-01-30,0.0065,0.007,0.0065,0.0065,141700,0.0064489194499017,0.0069449901768172,0.0064489194499017,0.0064489194499017,142822.376237625,0.0,1.0
2007-01-31,0.006,0.007,0.006,0.007,185500,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0069449901768172,186969.306930695,0.0,1.0
2007-02-01,0.006,0.008,0.0055,0.008,274125,0.0059528487229862,0.0079371316306483,0.0054567779960707,0.0079371316306483,276296.287128715,0.0,1.0
2007-02-02,0.006,0.007,0.006,0.007,760150,0.0059528487229862,0.0069449901768172,0.0059528487229862,0.0069449901768172,766170.990099016,0.0,1.0
2007-02-05,0.0075,0.008,0.006,0.006,559190,0.0074410609037328,0.0079371316306483,0.0059528487229862,0.0059528487229862,563619.227722773,0.0,1.0
2007-02-06,0.007,0.0075,0.007,0.007,160800,0.0069449901768172,0.0074410609037328,0.0069449901768172,0.0069449901768172,162073.663366339,0.0,1.0
2007-02-07,0.009,0.009,0.007,0.008,1543500,0.0089292730844793,0.0089292730844793,0.0069449901768172,0.0079371316306483,1555725.74257427,0.0,1.0
2007-02-08,0.009,0.012,0.008,0.009,3598485,0.0089292730844793,0.0119056974459725,0.0079371316306483,0.0089292730844793,3626987.85148518,0.0,1.0
2007-02-09,0.009,0.01,0.009,0.009,222106,0.0089292730844793,0.0099214145383104,0.0089292730844793,0.0089292730844793,223865.255445546,0.0,1.0
2007-02-12,0.0085,0.012,0.0085,0.009,4342656,0.0084332023575638,0.0119056974459725,0.0084332023575638,0.0089292730844793,4377053.27524755,0.0,1.0
2007-02-13,0.019,0.025,0.012,0.012,665800,0.0188506876227898,0.024803536345776,0.0119056974459725,0.0119056974459725,671073.663366336,0.0,1.0
2007-02-14,0.0115,0.015,0.01,0.012,1941933,0.011409626719057,0.0148821218074656,0.0099214145383104,0.0119056974459725,1957314.64752475,0.0,1.0
2007-02-15,0.015,0.015,0.0115,0.012,520063,0.0148821218074656,0.0148821218074656,0.011409626719057,0.0119056974459725,524182.31089109,0.0,1.0
2007-02-16,0.014,0.0145,0.013,0.014,425286,0.0138899803536346,0.0143860510805501,0.0128978388998035,0.0138899803536346,428654.601980197,0.0,1.0
2007-02-20,0.017,0.018,0.0135,0.0135,2192888,0.0168664047151277,0.0178585461689587,0.0133939096267191,0.0133939096267191,2210257.40990099,0.0,1.0
2007-02-21,0.0189,0.0189,0.0017,0.017,1544150,0.0187514734774067,0.0187514734774067,0.0016866404715127,0.0168664047151277,1556380.89108911,0.0,1.0
2007-02-22,0.019,0.019,0.016,0.018,596400,0.0188506876227898,0.0188506876227898,0.0158742632612967,0.0178585461689587,601123.960396039,0.0,1.0
2007-02-23,0.016,0.019,0.015,0.019,389875,0.0158742632612967,0.0188506876227898,0.0148821218074656,0.0188506876227898,392963.11881188,0.0,1.0
2007-02-26,0.019,0.019,0.016,0.017,425050,0.0188506876227898,0.0188506876227898,0.0158742632612967,0.0168664047151277,428416.732673267,0.0,1.0
2007-02-27,0.016,0.018,0.015,0.015,92925,0.0158742632612967,0.0178585461689587,0.0148821218074656,0.0148821218074656,93661.0396039602,0.0,1.0
2007-02-28,0.018,0.018,0.015,0.016,1313243,0.0178585461689587,0.0178585461689587,0.0148821218074656,0.0158742632612967,1323644.92475248,0.0,1.0
2007-03-01,0.016,0.017,0.015,0.017,184893,0.0158742632612967,0.0168664047151277,0.0148821218074656,0.0168664047151277,186357.499009901,0.0,1.0
2007-03-02,0.015,0.0155,0.0135,0.015,1209675,0.0148821218074656,0.0153781925343811,0.0133939096267191,0.0148821218074656,1219256.58415842,0.0,1.0
2007-03-05,0.014,0.015,0.014,0.015,9999,0.0138899803536346,0.0148821218074656,0.0138899803536346,0.0148821218074656,10078.2,0.0,1.0
2007-03-06,0.014,0.015,0.014,0.014,119388,0.0138899803536346,0.0148821218074656,0.0138899803536346,0.0138899803536346,120333.647524752,0.0,1.0
2007-03-07,0.0145,0.015,0.014,0.015,129200,0.0143860510805501,0.0148821218074656,0.0138899803536346,0.0148821218074656,130223.366336634,0.0,1.0
2007-03-08,0.013,0.014,0.013,0.014,193086,0.0128978388998035,0.0138899803536346,0.0128978388998035,0.0138899803536346,194615.394059406,0.0,1.0
2007-03-09,0.014,0.014,0.013,0.0135,330200,0.0138899803536346,0.0138899803536346,0.0128978388998035,0.0133939096267191,332815.445544554,0.0,1.0
2007-03-12,0.014,0.014,0.011,0.014,579005,0.0138899803536346,0.0138899803536346,0.0109135559921415,0.0138899803536346,583591.178217821,0.0,1.0
2007-03-13,0.014,0.014,0.013,0.013,47800,0.0138899803536346,0.0138899803536346,0.0128978388998035,0.0128978388998035,48178.6138613861,0.0,1.0
2007-03-14,0.0135,0.015,0.013,0.014,562100,0.0133939096267191,0.0148821218074656,0.0128978388998035,0.0138899803536346,566552.277227721,0.0,1.0
2007-03-15,0.013,0.015,0.013,0.014,1454000,0.0128978388998035,0.0148821218074656,0.0128978388998035,0.0138899803536346,1465516.83168317,0.0,1.0
2007-03-16,0.015,0.015,0.013,0.014,1243499,0.0148821218074656,0.0148821218074656,0.0128978388998035,0.0138899803536346,1253348.4970297,0.0,1.0
2007-03-19,0.014,0.015,0.014,0.015,782657,0.0138899803536346,0.0148821218074656,0.0138899803536346,0.0148821218074656,788856.263366335,0.0,1.0
2007-03-20,0.017,0.017,0.014,0.014,215562,0.0168664047151277,0.0168664047151277,0.0138899803536346,0.0138899803536346,217269.421782178,0.0,1.0
2007-03-21,0.016,0.018,0.015,0.017,425877,0.0158742632612967,0.0178585461689587,0.0148821218074656,0.0168664047151277,429250.283168316,0.0,1.0
2007-03-22,0.016,0.018,0.015,0.015,805000,0.0158742632612967,0.0178585461689587,0.0148821218074656,0.0148821218074656,811376.23762376,0.0,1.0
2007-03-23,0.018,0.018,0.018,0.018,33000,0.0178585461689587,0.0178585461689587,0.0178585461689587,0.0178585461689587,33261.3861386139,0.0,1.0
2007-03-26,0.016,0.018,0.016,0.018,170000,0.0158742632612967,0.0178585461689587,0.0158742632612967,0.0178585461689587,171346.534653465,0.0,1.0
2007-03-27,0.015,0.0165,0.01,0.016,4443036,0.0148821218074656,0.0163703339882122,0.0099214145383104,0.0158742632612967,4478228.36435644,0.0,1.0
2007-03-28,0.017,0.017,0.014,0.014,541100,0.0168664047151277,0.0168664047151277,0.0138899803536346,0.0138899803536346,545385.940594059,0.0,1.0
2007-03-29,0.016,0.017,0.015,0.017,478555,0.0158742632612967,0.0168664047151277,0.0148821218074656,0.0168664047151277,482345.534653464,0.0,1.0
2007-03-30,0.016,0.016,0.0155,0.016,342500,0.0158742632612967,0.0158742632612967,0.0153781925343811,0.0158742632612967,345212.871287128,0.0,1.0
2007-04-02,0.0155,0.016,0.0155,0.016,330200,0.0153781925343811,0.0158742632612967,0.0153781925343811,0.0158742632612967,332815.445544555,0.0,1.0
2007-04-03,0.015,0.016,0.008,0.015,1873102,0.0148821218074656,0.0158742632612967,0.0079371316306483,0.0148821218074656,1887938.45148515,0.0,1.0
2007-04-04,0.015,0.0165,0.015,0.0165,348091,0.0148821218074656,0.0163703339882122,0.0148821218074656,0.0163703339882122,350848.156435644,0.0,1.0
2007-04-05,0.0165,0.0165,0.0155,0.016,303946,0.0163703339882122,0.0163703339882122,0.0153781925343811,0.0158742632612967,306353.493069307,0.0,1.0
2007-04-09,0.0165,0.0165,0.015,0.016,20163,0.0163703339882122,0.0163703339882122,0.0148821218074656,0.0158742632612967,20322.706930693,0.0,1.0
2007-04-10,0.015,0.017,0.015,0.015,56740,0.0148821218074656,0.0168664047151277,0.0148821218074656,0.0148821218074656,57189.4257425743,0.0,1.0
2007-04-11,0.015,0.016,0.015,0.015,263950,0.0148821218074656,0.0158742632612967,0.0148821218074656,0.0148821218074656,266040.693069307,0.0,1.0
2007-04-12,0.0155,0.016,0.0155,0.0155,90500,0.0153781925343811,0.0158742632612967,0.0153781925343811,0.0153781925343811,91216.8316831685,0.0,1.0
2007-04-13,0.017,0.017,0.016,0.016,133486,0.0168664047151277,0.0168664047151277,0.0158742632612967,0.0158742632612967,134543.314851485,0.0,1.0
2007-04-16,0.017,0.017,0.016,0.0165,559614,0.0168664047151277,0.0168664047151277,0.0158742632612967,0.0163703339882122,564046.586138614,0.0,1.0
2007-04-17,0.0175,0.018,0.016,0.016,530500,0.0173624754420432,0.0178585461689587,0.0158742632612967,0.0158742632612967,534701.98019802,0.0,1.0
2007-04-18,0.016,0.018,0.016,0.016,522130,0.0158742632612967,0.0178585461689587,0.0158742632612967,0.0158742632612967,526265.683168316,0.0,1.0
2007-04-19,0.016,0.017,0.016,0.017,1170000,0.0158742632612967,0.0168664047151277,0.0158742632612967,0.0168664047151277,1179267.32673267,0.0,1.0
2007-04-20,0.0175,0.018,0.017,0.017,175000,0.0173624754420432,0.0178585461689587,0.0168664047151277,0.0168664047151277,176386.138613862,0.0,1.0
2007-04-23,0.0185,0.0185,0.017,0.017,1014300,0.0183546168958743,0.0183546168958743,0.0168664047151277,0.0168664047151277,1022334.05940594,0.0,1.0
2007-04-24,0.018,0.0185,0.018,0.018,301000,0.0178585461689587,0.0183546168958743,0.0178585461689587,0.0178585461689587,303384.158415842,0.0,1.0
2007-04-25,0.0165,0.018,0.0165,0.017,1236700,0.0163703339882122,0.0178585461689587,0.0163703339882122,0.0168664047151277,1246495.64356436,0.0,1.0
2007-04-26,0.016,0.017,0.016,0.0165,443850,0.0158742632612967,0.0168664047151277,0.0158742632612967,0.0163703339882122,447365.643564355,0.0,1.0
2007-04-27,0.02,0.02,0.0175,0.0175,781000,0.0198428290766208,0.0198428290766208,0.0173624754420432,0.0173624754420432,787186.138613862,0.0,1.0
2007-04-30,0.02,0.02,0.019,0.02,985366,0.0198428290766208,0.0198428290766208,0.0188506876227898,0.0198428290766208,993170.879207922,0.0,1.0
2007-05-01,0.019,0.02,0.014,0.02,1180400,0.0188506876227898,0.0198428290766208,0.0138899803536346,0.0198428290766208,1189749.7029703,0.0,1.0
2007-05-02,0.02,0.02,0.018,0.019,819000,0.0198428290766208,0.0198428290766208,0.0178585461689587,0.0188506876227898,825487.128712872,0.0,1.0
2007-05-03,0.02,0.02,0.018,0.02,646740,0.0198428290766208,0.0198428290766208,0.0178585461689587,0.0198428290766208,651862.693069308,0.0,1.0
2007-05-04,0.0195,0.0195,0.018,0.019,607211,0.0193467583497053,0.0193467583497053,0.0178585461689587,0.0188506876227898,612020.592079208,0.0,1.0
2007-05-07,0.019,0.02,0.018,0.02,494315,0.0188506876227898,0.0198428290766208,0.0178585461689587,0.0198428290766208,498230.366336633,0.0,1.0
2007-05-08,0.0195,0.02,0.016,0.02,731190,0.0193467583497053,0.0198428290766208,0.0158742632612967,0.0198428290766208,736981.603960396,0.0,1.0
2007-05-09,0.02,0.02,0.019,0.02,486000,0.0198428290766208,0.0198428290766208,0.0188506876227898,0.0198428290766208,489849.504950496,0.0,1.0
2007-05-10,0.018,0.0195,0.018,0.018,1031600,0.0178585461689587,0.0193467583497053,0.0178585461689587,0.0178585461689587,1039771.08910891,0.0,1.0
2007-05-11,0.02,0.02,0.018,0.018,843300,0.0198428290766208,0.0198428290766208,0.0178585461689587,0.0178585461689587,849979.603960397,0.0,1.0
2007-05-14,0.019,0.0195,0.017,0.019,1475000,0.0188506876227898,0.0193467583497053,0.0168664047151277,0.0188506876227898,1486683.16831683,0.0,1.0
2007-05-15,0.022,0.022,0.019,0.019,2541650,0.0218271119842829,0.0218271119842829,0.0188506876227898,0.0188506876227898,2561781.88118812,0.0,1.0
2007-05-16,0.021,0.022,0.02,0.022,504300,0.0208349705304519,0.0218271119842829,0.0198428290766208,0.0218271119842829,508294.455445544,0.0,1.0
2007-05-17,0.021,0.021,0.02,0.02,434200,0.0208349705304519,0.0208349705304519,0.0198428290766208,0.0198428290766208,437639.207920791,0.0,1.0
2007-05-18,0.02,0.02,0.019,0.02,421913,0.0198428290766208,0.0198428290766208,0.0188506876227898,0.0198428290766208,425254.885148515,0.0,1.0
2007-05-21,0.02,0.02,0.02,0.02,416456,0.0198428290766208,0.0198428290766208,0.0198428290766208,0.0198428290766208,419754.661386139,0.0,1.0
2007-05-22,0.02,0.02,0.016,0.02,555346,0.0198428290766208,0.0198428290766208,0.0158742632612967,0.0198428290766208,559744.780198021,0.0,1.0
2007-05-23,0.02,0.02,0.019,0.02,36150,0.0198428290766208,0.0198428290766208,0.0188506876227898,0.0198428290766208,36436.3366336634,0.0,1.0
2007-05-24,0.019,0.019,0.019,0.019,127500,0.0188506876227898,0.0188506876227898,0.0188506876227898,0.0188506876227898,128509.900990099,0.0,1.0
2007-05-25,0.02,0.02,0.017,0.017,307200,0.0198428290766208,0.0198428290766208,0.0168664047151277,0.0168664047151277,309633.267326733,0.0,1.0
2007-05-29,0.019,0.02,0.019,0.02,141100,0.0188506876227898,0.0198428290766208,0.0188506876227898,0.0198428290766208,142217.623762376,0.0,1.0
2007-05-30,0.02,0.02,0.018,0.019,78555,0.0198428290766208,0.0198428290766208,0.0178585461689587,0.0188506876227898,79177.2178217823,0.0,1.0
2007-05-31,0.019,0.019,0.018,0.0185,438662,0.0188506876227898,0.0188506876227898,0.0178585461689587,0.0183546168958743,442136.550495049,0.0,1.0
2007-06-01,0.019,0.019,0.018,0.018,26000,0.0188506876227898,0.0188506876227898,0.0178585461689587,0.0178585461689587,26205.9405940594,0.0,1.0
2007-06-04,0.02,0.02,0.019,0.019,24100,0.0198428290766208,0.0198428290766208,0.0188506876227898,0.0188506876227898,24290.8910891089,0.0,1.0
2007-06-05,0.0195,0.0195,0.018,0.019,1022917,0.0193467583497053,0.0193467583497053,0.0178585461689587,0.0188506876227898,1031019.31287129,0.0,1.0
2007-06-06,0.02,0.02,0.019,0.019,377500,0.0198428290766208,0.0198428290766208,0.0188506876227898,0.0188506876227898,380490.099009902,0.0,1.0
2007-06-07,0.02,0.02,0.019,0.019,22000,0.0198428290766208,0.0198428290766208,0.0188506876227898,0.0188506876227898,22174.2574257426,0.0,1.0
2007-06-08,0.02,0.02,0.019,0.02,274900,0.0198428290766208,0.0198428290766208,0.0188506876227898,0.0198428290766208,277077.425742575,0.0,1.0
2007-06-11,0.019,0.02,0.019,0.02,78455,0.0188506876227898,0.0198428290766208,0.0188506876227898,0.0198428290766208,79076.4257425742,0.0,1.0
2007-06-12,0.02,0.02,0.0195,0.02,152650,0.0198428290766208,0.0198428290766208,0.0193467583497053,0.0198428290766208,153859.108910891,0.0,1.0
2007-06-13,0.02,0.02,0.0195,0.02,512962,0.0198428290766208,0.0198428290766208,0.0193467583497053,0.0198428290766208,517025.065346535,0.0,1.0
2007-06-14,0.02,0.02,0.0195,0.02,251900,0.0198428290766208,0.0198428290766208,0.0193467583497053,0.0198428290766208,253895.247524753,0.0,1.0
2007-06-15,0.02,0.02,0.0195,0.02,208630,0.0198428290766208,0.0198428290766208,0.0193467583497053,0.0198428290766208,210282.514851485,0.0,1.0
2007-06-18,0.02,0.02,0.0195,0.0195,37245,0.0198428290766208,0.0198428290766208,0.0193467583497053,0.0193467583497053,37540.0099009901,0.0,1.0
2007-06-19,0.02,0.02,0.0195,0.0195,170550,0.0198428290766208,0.0198428290766208,0.0193467583497053,0.0193467583497053,171900.891089109,0.0,1.0
2007-06-20,0.02,0.022,0.0195,0.0195,684300,0.0198428290766208,0.0218271119842829,0.0193467583497053,0.0193467583497053,689720.198019803,0.0,1.0
2007-06-21,0.02,0.021,0.0195,0.02,782650,0.0198428290766208,0.0208349705304519,0.0193467583497053,0.0198428290766208,788849.207920793,0.0,1.0
2007-06-22,0.021,0.021,0.02,0.02,288000,0.0208349705304519,0.0208349705304519,0.0198428290766208,0.0198428290766208,290281.188118811,0.0,1.0
2007-06-25,0.021,0.022,0.019,0.0205,561913,0.0208349705304519,0.0218271119842829,0.0188506876227898,0.0203388998035363,566363.796039603,0.0,1.0
2007-06-26,0.019,0.02,0.019,0.019,132600,0.0188506876227898,0.0198428290766208,0.0188506876227898,0.0188506876227898,133650.297029703,0.0,1.0
2007-06-27,0.02,0.02,0.02,0.02,16726,0.0198428290766208,0.0198428290766208,0.0198428290766208,0.0198428290766208,16858.4831683169,0.0,1.0
2007-06-28,0.02,0.022,0.0195,0.022,107990,0.0198428290766208,0.0218271119842829,0.0193467583497053,0.0218271119842829,108845.366336634,0.0,1.0
2007-06-29,0.02,0.022,0.02,0.02,15600,0.0198428290766208,0.0218271119842829,0.0198428290766208,0.0198428290766208,15723.5643564357,0.0,1.0
2007-07-02,0.0205,0.0205,0.0205,0.0205,6500,0.0203388998035363,0.0203388998035363,0.0203388998035363,0.0203388998035363,6551.48514851487,0.0,1.0
2007-07-03,0.02,0.02,0.0195,0.0195,53582,0.0198428290766208,0.0198428290766208,0.0193467583497053,0.0193467583497053,54006.4118811882,0.0,1.0
2007-07-05,0.02,0.0205,0.0195,0.02,336550,0.0198428290766208,0.0203388998035363,0.0193467583497053,0.0198428290766208,339215.742574258,0.0,1.0
2007-07-06,0.02,0.021,0.02,0.02,326900,0.0198428290766208,0.0208349705304519,0.0198428290766208,0.0198428290766208,329489.306930694,0.0,1.0
2007-07-09,0.0195,0.0195,0.0195,0.0195,255,0.0193467583497053,0.0193467583497053,0.0193467583497053,0.0193467583497053,257.019801980198,0.0,1.0
2007-07-10,0.02,0.02,0.0195,0.0195,56500,0.0198428290766208,0.0198428290766208,0.0193467583497053,0.0193467583497053,56947.5247524753,0.0,1.0
2007-07-11,0.022,0.022,0.0195,0.021,349050,0.0218271119842829,0.0218271119842829,0.0193467583497053,0.0208349705304519,351814.752475248,0.0,1.0
2007-07-12,0.019,0.021,0.019,0.021,56680,0.0188506876227898,0.0208349705304519,0.0188506876227898,0.0208349705304519,57128.9504950495,0.0,1.0
2007-07-13,0.02,0.02,0.019,0.02,112000,0.0198428290766208,0.0198428290766208,0.0188506876227898,0.0198428290766208,112887.128712871,0.0,1.0
2007-07-16,0.02,0.02,0.019,0.019,290650,0.0198428290766208,0.0198428290766208,0.0188506876227898,0.0188506876227898,292952.178217822,0.0,1.0
2007-07-17,0.019,0.0195,0.019,0.019,57700,0.0188506876227898,0.0193467583497053,0.0188506876227898,0.0188506876227898,58157.0297029702,0.0,1.0
2007-07-18,0.019,0.0195,0.019,0.0195,256156,0.0188506876227898,0.0193467583497053,0.0188506876227898,0.0193467583497053,258184.958415841,0.0,1.0
2007-07-19,0.02,0.02,0.02,0.02,1000,0.0198428290766208,0.0198428290766208,0.0198428290766208,0.0198428290766208,1007.92079207921,0.0,1.0
2007-07-20,0.02,0.02,0.0185,0.0195,72360,0.0198428290766208,0.0198428290766208,0.0183546168958743,0.0193467583497053,72933.1485148516,0.0,1.0
2007-07-23,0.0195,0.0195,0.019,0.0195,53950,0.0193467583497053,0.0193467583497053,0.0188506876227898,0.0193467583497053,54377.3267326733,0.0,1.0
2007-07-24,0.019,0.0195,0.019,0.019,1000,0.0188506876227898,0.0193467583497053,0.0188506876227898,0.0188506876227898,1007.92079207921,0.0,1.0
2007-07-25,0.019,0.0195,0.019,0.019,96740,0.0188506876227898,0.0193467583497053,0.0188506876227898,0.0188506876227898,97506.2574257425,0.0,1.0
2007-07-26,0.0195,0.0195,0.019,0.0195,357533,0.0193467583497053,0.0193467583497053,0.0188506876227898,0.0193467583497053,360364.944554456,0.0,1.0
2007-07-27,0.0195,0.0195,0.0195,0.0195,164500,0.0193467583497053,0.0193467583497053,0.0193467583497053,0.0193467583497053,165802.97029703,0.0,1.0
2007-07-30,0.019,0.019,0.019,0.019,73201,0.0188506876227898,0.0188506876227898,0.0188506876227898,0.0188506876227898,73780.80990099,0.0,1.0
2007-07-31,0.019,0.02,0.019,0.019,206388,0.0188506876227898,0.0198428290766208,0.0188506876227898,0.0188506876227898,208022.756435643,0.0,1.0
2007-08-01,0.019,0.02,0.019,0.019,273000,0.0188506876227898,0.0198428290766208,0.0188506876227898,0.0188506876227898,275162.376237624,0.0,1.0
2007-08-02,0.019,0.019,0.019,0.019,0,0.0188506876227898,0.0188506876227898,0.0188506876227898,0.0188506876227898,0,0.0,1.0
2007-08-03,0.025,0.025,0.02,0.02,64141,0.024803536345776,0.024803536345776,0.0198428290766208,0.0198428290766208,64649.0475247526,0.0,1.0
2007-08-06,0.0295,0.03,0.025,0.025,431733,0.0292681728880157,0.0297642436149312,0.024803536345776,0.024803536345776,435152.667326733,0.0,1.0
2007-08-07,0.026,0.04,0.025,0.03,757054,0.0257956777996071,0.0396856581532417,0.024803536345776,0.0297642436149312,763050.467326732,0.0,1.0
2007-08-08,0.03,0.03,0.026,0.026,130124,0.0297642436149312,0.0297642436149312,0.0257956777996071,0.0257956777996071,131154.685148515,0.0,1.0
2007-08-09,0.03,0.03,0.026,0.03,551247,0.0297642436149312,0.0297642436149312,0.0257956777996071,0.0297642436149312,555613.312871288,0.0,1.0
2007-08-10,0.027,0.03,0.027,0.03,4000,0.0267878192534381,0.0297642436149312,0.0267878192534381,0.0297642436149312,4031.68316831683,0.0,1.0
2007-08-13,0.0295,0.0295,0.027,0.027,62750,0.0292681728880157,0.0292681728880157,0.0267878192534381,0.0267878192534381,63247.0297029703,0.0,1.0
2007-08-14,0.03,0.03,0.028,0.0295,606650,0.0297642436149312,0.0297642436149312,0.0277799607072692,0.0292681728880157,611455.148514852,0.0,1.0
2007-08-15,0.03,0.03,0.025,0.03,47400,0.0297642436149312,0.0297642436149312,0.024803536345776,0.0297642436149312,47775.4455445545,0.0,1.0
2007-08-16,0.0275,0.03,0.027,0.027,121462,0.0272838899803536,0.0297642436149312,0.0267878192534381,0.0267878192534381,122424.075247525,0.0,1.0
2007-08-17,0.025,0.03,0.025,0.03,194500,0.024803536345776,0.0297642436149312,0.024803536345776,0.0297642436149312,196040.594059406,0.0,1.0
2007-08-20,0.03,0.03,0.025,0.03,18000,0.0297642436149312,0.0297642436149312,0.024803536345776,0.0297642436149312,18142.5742574258,0.0,1.0
2007-08-21,0.03,0.03,0.03,0.03,16181,0.0297642436149312,0.0297642436149312,0.0297642436149312,0.0297642436149312,16309.1663366337,0.0,1.0
2007-08-22,0.028,0.03,0.025,0.03,99300,0.0277799607072692,0.0297642436149312,0.024803536345776,0.0297642436149312,100086.534653465,0.0,1.0
2007-08-23,0.027,0.03,0.027,0.03,10933,0.0267878192534381,0.0297642436149312,0.0267878192534381,0.0297642436149312,11019.598019802,0.0,1.0
2007-08-24,0.035,0.035,0.029,0.032,677182,0.0347249508840864,0.0347249508840864,0.0287721021611002,0.0317485265225933,682545.817821783,0.0,1.0
2007-08-27,0.03,0.035,0.03,0.035,81327,0.0297642436149312,0.0347249508840864,0.0297642436149312,0.0347249508840864,81971.1742574259,0.0,1.0
2007-08-28,0.035,0.035,0.029,0.03,263306,0.0347249508840864,0.0347249508840864,0.0287721021611002,0.0297642436149312,265391.592079208,0.0,1.0
2007-08-29,0.03,0.035,0.028,0.029,480405,0.0297642436149312,0.0347249508840864,0.0277799607072692,0.0287721021611002,484210.188118813,0.0,1.0
2007-08-30,0.024,0.03,0.02,0.03,2896488,0.023811394891945,0.0297642436149312,0.0198428290766208,0.0297642436149312,2919430.47920792,0.0,1.0
2007-08-31,0.021,0.024,0.0195,0.024,895670,0.0208349705304519,0.023811394891945,0.0193467583497053,0.023811394891945,902764.415841583,0.0,1.0
2007-09-04,0.03,0.04,0.01,0.022,763250,0.0297642436149312,0.0396856581532417,0.0099214145383104,0.0218271119842829,769295.544554456,0.0,1.0
2007-09-05,0.034,0.05,0.03,0.05,217605,0.0337328094302554,0.0496070726915521,0.0297642436149312,0.0496070726915521,219328.603960396,0.0,1.0
2007-09-06,0.03,0.05,0.03,0.05,187916,0.0297642436149312,0.0496070726915521,0.0297642436149312,0.0496070726915521,189404.443564357,0.0,1.0
2007-09-07,0.0325,0.0325,0.03,0.031,916500,0.0322445972495088,0.0322445972495088,0.0297642436149312,0.0307563850687623,923759.405940595,0.0,1.0
2007-09-10,0.035,0.04,0.02,0.0325,1398819,0.0347249508840864,0.0396856581532417,0.0198428290766208,0.0322445972495088,1409898.75445545,0.0,1.0
2007-09-11,0.03,0.03,0.02,0.025,158500,0.0297642436149312,0.0297642436149312,0.0198428290766208,0.024803536345776,159755.445544555,0.0,1.0
2007-09-12,0.038,0.038,0.0225,0.03,63250,0.0377013752455796,0.0377013752455796,0.0223231827111984,0.0297642436149312,63750.9900990098,0.0,1.0
2007-09-13,0.029,0.035,0.021,0.03,854350,0.0287721021611002,0.0347249508840864,0.0208349705304519,0.0297642436149312,861117.128712871,0.0,1.0
2007-09-14,0.026,0.03,0.026,0.03,79566,0.0257956777996071,0.0297642436149312,0.0257956777996071,0.0297642436149312,80196.2257425742,0.0,1.0
2007-09-17,0.025,0.027,0.02,0.027,201150,0.024803536345776,0.0267878192534381,0.0198428290766208,0.0267878192534381,202743.267326733,0.0,1.0
2007-09-18,0.024,0.027,0.024,0.024,39225,0.023811394891945,0.0267878192534381,0.023811394891945,0.023811394891945,39535.6930693069,0.0,1.0
2007-09-19,0.027,0.027,0.02,0.026,466959,0.0267878192534381,0.0267878192534381,0.0198428290766208,0.0257956777996071,470657.685148515,0.0,1.0
2007-09-20,0.027,0.027,0.027,0.027,100000,0.0267878192534381,0.0267878192534381,0.0267878192534381,0.0267878192534381,100792.079207921,0.0,1.0
2007-09-21,0.025,0.025,0.025,0.025,5000,0.024803536345776,0.024803536345776,0.024803536345776,0.024803536345776,5039.60396039605,0.0,1.0
2007-09-24,0.025,0.026,0.022,0.025,147000,0.024803536345776,0.0257956777996071,0.0218271119842829,0.024803536345776,148164.356435644,0.0,1.0
2007-09-25,0.03,0.04,0.022,0.022,2488550,0.0297642436149312,0.0396856581532417,0.0218271119842829,0.0218271119842829,2508261.28712872,0.0,1.0
2007-09-26,0.02,0.03,0.02,0.025,190775,0.0198428290766208,0.0297642436149312,0.0198428290766208,0.024803536345776,192286.089108911,0.0,1.0
2007-09-27,0.03,0.033,0.02,0.028,2243525,0.0297642436149312,0.0327406679764244,0.0198428290766208,0.0277799607072692,2261295.49504951,0.0,1.0
2007-09-28,0.03,0.035,0.02,0.03,1295422,0.0297642436149312,0.0347249508840864,0.0198428290766208,0.0297642436149312,1305682.76831683,0.0,1.0
2007-10-01,0.034,0.034,0.026,0.034,77652,0.0337328094302554,0.0337328094302554,0.0257956777996071,0.0337328094302554,78267.0653465347,0.0,1.0
2007-10-02,0.03,0.034,0.02,0.02,93074,0.0297642436149312,0.0337328094302554,0.0198428290766208,0.0198428290766208,93811.2198019803,0.0,1.0
2007-10-03,0.03,0.035,0.03,0.03,662831,0.0297642436149312,0.0347249508840864,0.0297642436149312,0.0297642436149312,668081.146534654,0.0,1.0
2007-10-04,0.033,0.035,0.02,0.035,768802,0.0327406679764244,0.0347249508840864,0.0198428290766208,0.0347249508840864,774891.520792078,0.0,1.0
2007-10-05,0.033,0.035,0.02,0.033,899070,0.0327406679764244,0.0347249508840864,0.0198428290766208,0.0327406679764244,906191.346534653,0.0,1.0
2007-10-08,0.03,0.035,0.027,0.033,2017000,0.0297642436149312,0.0347249508840864,0.0267878192534381,0.0327406679764244,2032976.23762377,0.0,1.0
2007-10-09,0.032,0.032,0.02,0.03,1893565,0.0317485265225933,0.0317485265225933,0.0198428290766208,0.0297642436149312,1908563.53465347,0.0,1.0
2007-10-10,0.03,0.3,0.028,0.035,2935658,0.0297642436149312,0.297642436149312,0.0277799607072692,0.0347249508840864,2958910.73663367,0.0,1.0
2007-10-11,0.027,0.03,0.02,0.02,1293900,0.0267878192534381,0.0297642436149312,0.0198428290766208,0.0198428290766208,1304148.71287129,0.0,1.0
2007-10-12,0.031,0.031,0.027,0.029,6176987,0.0307563850687623,0.0307563850687623,0.0267878192534381,0.0287721021611002,6225913.62970297,0.0,1.0
2007-10-15,0.032,0.032,0.028,0.032,5445375,0.0317485265225933,0.0317485265225933,0.0277799607072692,0.0317485265225933,5488506.68316832,0.0,1.0
2007-10-16,0.0295,0.033,0.025,0.032,1251652,0.0292681728880157,0.0327406679764244,0.024803536345776,0.0317485265225933,1261566.07524753,0.0,1.0
2007-10-17,0.03,0.03,0.02,0.025,953795,0.0297642436149312,0.0297642436149312,0.0198428290766208,0.024803536345776,961349.811881189,0.0,1.0
2007-10-18,0.029,0.03,0.029,0.029,375350,0.0287721021611002,0.0297642436149312,0.0287721021611002,0.0287721021611002,378323.069306931,0.0,1.0
2007-10-19,0.029,0.03,0.021,0.029,287300,0.0287721021611002,0.0297642436149312,0.0208349705304519,0.0287721021611002,289575.643564356,0.0,1.0
2007-10-22,0.03,0.03,0.021,0.03,2584630,0.0297642436149312,0.0297642436149312,0.0208349705304519,0.0297642436149312,2605102.31683169,0.0,1.0
2007-10-23,0.028,0.0305,0.026,0.029,645800,0.0277799607072692,0.0302603143418468,0.0257956777996071,0.0287721021611002,650915.247524751,0.0,1.0
2007-10-24,0.028,0.03,0.021,0.03,34600,0.0277799607072692,0.0297642436149312,0.0208349705304519,0.0297642436149312,34874.0594059405,0.0,1.0
2007-10-25,0.031,0.031,0.028,0.028,733500,0.0307563850687623,0.0307563850687623,0.0277799607072692,0.0277799607072692,739309.900990098,0.0,1.0
2007-10-26,0.031,0.031,0.03,0.03,1234964,0.0307563850687623,0.0307563850687623,0.0297642436149312,0.0297642436149312,1244745.89306931,0.0,1.0
2007-10-29,0.04,0.04,0.025,0.031,3252550,0.0396856581532417,0.0396856581532417,0.024803536345776,0.0307563850687623,3278312.77227722,0.0,1.0
2007-10-30,0.038,0.04,0.025,0.039,521421,0.0377013752455796,0.0396856581532417,0.024803536345776,0.0386935166994106,525551.067326732,0.0,1.0
2007-10-31,0.036,0.0365,0.03,0.036,265600,0.0357170923379175,0.036213163064833,0.0297642436149312,0.0357170923379175,267703.762376237,0.0,1.0
2007-11-01,0.037,0.04,0.036,0.036,271500,0.0367092337917485,0.0396856581532417,0.0357170923379175,0.0357170923379175,273650.495049505,0.0,1.0
2007-11-02,0.038,0.04,0.035,0.037,314700,0.0377013752455796,0.0396856581532417,0.0347249508840864,0.0367092337917485,317192.673267326,0.0,1.0
2007-11-05,0.038,0.038,0.037,0.038,166750,0.0377013752455796,0.0377013752455796,0.0367092337917485,0.0377013752455796,168070.792079208,0.0,1.0
2007-11-06,0.0373,0.04,0.025,0.038,209700,0.0370068762278978,0.0396856581532417,0.024803536345776,0.0377013752455796,211360.99009901,0.0,1.0
2007-11-07,0.035,0.038,0.035,0.037,38167,0.0347249508840864,0.0377013752455796,0.0347249508840864,0.0367092337917485,38469.3128712872,0.0,1.0
2007-11-08,0.036,0.04,0.035,0.037,286724,0.0357170923379175,0.0396856581532417,0.0347249508840864,0.0367092337917485,288995.081188119,0.0,1.0
2007-11-09,0.036,0.036,0.03,0.035,25900,0.0357170923379175,0.0357170923379175,0.0297642436149312,0.0347249508840864,26105.1485148515,0.0,1.0
2007-11-12,0.035,0.04,0.035,0.04,14162,0.0347249508840864,0.0396856581532417,0.0347249508840864,0.0396856581532417,14274.1742574258,0.0,1.0
2007-11-13,0.036,0.04,0.03,0.03,357700,0.0357170923379175,0.0396856581532417,0.0297642436149312,0.0297642436149312,360533.267326733,0.0,1.0
2007-11-14,0.039,0.04,0.036,0.04,2679586,0.0386935166994106,0.0396856581532417,0.0357170923379175,0.0396856581532417,2700810.44356436,0.0,1.0
2007-11-15,0.042,0.043,0.0342,0.041,1591693,0.0416699410609037,0.0426620825147348,0.0339312377210216,0.0406777996070727,1604300.46930693,0.0,1.0
2007-11-16,0.042,0.045,0.039,0.043,1182303,0.0416699410609037,0.0446463654223969,0.0386935166994106,0.0426620825147348,1191667.77623762,0.0,1.0
2007-11-19,0.04,0.045,0.03,0.043,1427282,0.0396856581532417,0.0446463654223969,0.0297642436149312,0.0426620825147348,1438587.20396039,0.0,1.0
2007-11-20,0.043,0.043,0.04,0.04,412424,0.0426620825147348,0.0426620825147348,0.0396856581532417,0.0396856581532417,415690.724752475,0.0,1.0
2007-11-21,0.042,0.043,0.042,0.043,189577,0.0416699410609037,0.0426620825147348,0.0416699410609037,0.0426620825147348,191078.6,0.0,1.0
2007-11-23,0.043,0.045,0.043,0.045,55000,0.0426620825147348,0.0446463654223969,0.0426620825147348,0.0446463654223969,55435.6435643564,0.0,1.0
2007-11-26,0.0375,0.045,0.0345,0.045,487221,0.037205304518664,0.0446463654223969,0.0342288801571709,0.0446463654223969,491080.176237624,0.0,1.0
2007-11-27,0.042,0.045,0.03,0.04,2133262,0.0416699410609037,0.0446463654223969,0.0297642436149312,0.0396856581532417,2150159.12475248,0.0,1.0
2007-11-28,0.042,0.042,0.04,0.042,389275,0.0416699410609037,0.0416699410609037,0.0396856581532417,0.0416699410609037,392358.366336634,0.0,1.0
2007-11-29,0.04,0.041,0.038,0.04,1016400,0.0396856581532417,0.0406777996070727,0.0377013752455796,0.0396856581532417,1024450.69306931,0.0,1.0
2007-11-30,0.04,0.04,0.038,0.04,197600,0.0396856581532417,0.0396856581532417,0.0377013752455796,0.0396856581532417,199165.148514851,0.0,1.0
2007-12-03,0.04,0.041,0.039,0.041,1667000,0.0396856581532417,0.0406777996070727,0.0386935166994106,0.0406777996070727,1680203.96039604,0.0,1.0
2007-12-04,0.039,0.04,0.039,0.04,49999,0.0386935166994106,0.0396856581532417,0.0386935166994106,0.0396856581532417,50395.0316831683,0.0,1.0
2007-12-05,0.037,0.04,0.037,0.04,605842,0.0367092337917485,0.0396856581532417,0.0367092337917485,0.0396856581532417,610640.748514852,0.0,1.0
2007-12-06,0.039,0.039,0.037,0.037,116000,0.0386935166994106,0.0386935166994106,0.0367092337917485,0.0367092337917485,116918.811881188,0.0,1.0
2007-12-07,0.037,0.037,0.032,0.037,1619670,0.0367092337917485,0.0367092337917485,0.0317485265225933,0.0367092337917485,1632499.06930693,0.0,1.0
2007-12-10,0.036,0.039,0.032,0.033,2836020,0.0357170923379175,0.0386935166994106,0.0317485265225933,0.0327406679764244,2858483.52475247,0.0,1.0
2007-12-11,0.037,0.037,0.032,0.036,1402235,0.0367092337917485,0.0367092337917485,0.0317485265225933,0.0357170923379175,1413341.81188119,0.0,1.0
2007-12-12,0.034,0.037,0.034,0.035,183696,0.0337328094302554,0.0367092337917485,0.0337328094302554,0.0347249508840864,185151.017821782,0.0,1.0
2007-12-13,0.035,0.037,0.034,0.037,313214,0.0347249508840864,0.0367092337917485,0.0337328094302554,0.0367092337917485,315694.902970297,0.0,1.0
2007-12-14,0.035,0.035,0.033,0.034,366750,0.0347249508840864,0.0347249508840864,0.0327406679764244,0.0337328094302554,369654.95049505,0.0,1.0
2007-12-17,0.032,0.035,0.032,0.034,1785425,0.0317485265225933,0.0347249508840864,0.0317485265225933,0.0337328094302554,1799566.98019802,0.0,1.0
2007-12-18,0.032,0.033,0.031,0.032,398088,0.0317485265225933,0.0327406679764244,0.0307563850687623,0.0317485265225933,401241.172277228,0.0,1.0
2007-12-19,0.0311,0.032,0.031,0.031,321160,0.0308555992141454,0.0317485265225933,0.0307563850687623,0.0307563850687623,323703.841584158,0.0,1.0
2007-12-20,0.033,0.033,0.03,0.032,765630,0.0327406679764244,0.0327406679764244,0.0297642436149312,0.0317485265225933,771694.396039603,0.0,1.0
2007-12-21,0.033,0.033,0.032,0.033,197467,0.0327406679764244,0.0327406679764244,0.0317485265225933,0.0327406679764244,199031.095049505,0.0,1.0
2007-12-24,0.035,0.035,0.032,0.032,16500,0.0347249508840864,0.0347249508840864,0.0317485265225933,0.0317485265225933,16630.693069307,0.0,1.0
2007-12-26,0.0321,0.035,0.032,0.035,355480,0.0318477406679764,0.0347249508840864,0.0317485265225933,0.0347249508840864,358295.683168317,0.0,1.0
2007-12-27,0.032,0.036,0.032,0.032,4235414,0.0317485265225933,0.0357170923379175,0.0317485265225933,0.0317485265225933,4268961.83366337,0.0,1.0
2007-12-28,0.035,0.037,0.033,0.033,3586991,0.0347249508840864,0.0367092337917485,0.0327406679764244,0.0327406679764244,3615402.80990099,0.0,1.0
2007-12-31,0.035,0.036,0.034,0.035,817384,0.0347249508840864,0.0357170923379175,0.0337328094302554,0.0347249508840864,823858.328712872,0.0,1.0
2008-01-02,0.034,0.036,0.034,0.036,495600,0.0337328094302554,0.0357170923379175,0.0337328094302554,0.0357170923379175,499525.544554455,0.0,1.0
2008-01-03,0.036,0.036,0.032,0.032,168800,0.0357170923379175,0.0357170923379175,0.0317485265225933,0.0317485265225933,170137.02970297,0.0,1.0
2008-01-04,0.037,0.037,0.035,0.036,316807,0.0367092337917485,0.0367092337917485,0.0347249508840864,0.0357170923379175,319316.362376238,0.0,1.0
2008-01-07,0.035,0.04,0.028,0.039,2122479,0.0347249508840864,0.0396856581532417,0.0277799607072692,0.0386935166994106,2139290.71485149,0.0,1.0
2008-01-08,0.035,0.036,0.035,0.035,455300,0.0347249508840864,0.0357170923379175,0.0347249508840864,0.0347249508840864,458906.336633664,0.0,1.0
2008-01-09,0.036,0.036,0.032,0.035,383033,0.0357170923379175,0.0357170923379175,0.0317485265225933,0.0347249508840864,386066.924752475,0.0,1.0
2008-01-10,0.036,0.039,0.033,0.036,494000,0.0357170923379175,0.0386935166994106,0.0327406679764244,0.0357170923379175,497912.871287128,0.0,1.0
2008-01-11,0.036,0.036,0.033,0.034,338000,0.0357170923379175,0.0357170923379175,0.0327406679764244,0.0337328094302554,340677.227722772,0.0,1.0
2008-01-14,0.034,0.036,0.025,0.036,592885,0.0337328094302554,0.0357170923379175,0.024803536345776,0.0357170923379175,597581.118811881,0.0,1.0
2008-01-15,0.035,0.035,0.032,0.035,1150192,0.0347249508840864,0.0347249508840864,0.0317485265225933,0.0347249508840864,1159302.43168317,0.0,1.0
2008-01-16,0.035,0.035,0.034,0.035,533000,0.0347249508840864,0.0347249508840864,0.0337328094302554,0.0347249508840864,537221.782178219,0.0,1.0
2008-01-17,0.035,0.035,0.032,0.032,354380,0.0347249508840864,0.0347249508840864,0.0317485265225933,0.0317485265225933,357186.97029703,0.0,1.0
2008-01-18,0.035,0.035,0.032,0.032,229255,0.0347249508840864,0.0347249508840864,0.0317485265225933,0.0317485265225933,231070.881188119,0.0,1.0
2008-01-22,0.035,0.035,0.035,0.035,0,0.0347249508840864,0.0347249508840864,0.0347249508840864,0.0347249508840864,0,0.0,1.0
2008-01-23,2.77,3.0,2.0,3.0,11870,2.74823182711198,2.97642436149312,1.98428290766208,2.97642436149312,11964.0198019802,0.0,1.0
2008-01-24,2.29,2.44,2.15,2.44,6797,2.27200392927308,2.42082514734774,2.13310412573674,2.42082514734774,6850.83762376239,0.0,1.0
2008-01-25,2.4,2.61,2.2,2.61,3013,2.3811394891945,2.58948919449902,2.18271119842829,2.58948919449902,3036.86534653465,0.0,1.0
2008-01-28,2.35,2.37,2.3,2.3,3106,2.33153241650295,2.35137524557957,2.28192534381139,2.28192534381139,3130.60198019802,0.0,1.0
2008-01-29,2.35,2.36,2.35,2.35,1790,2.33153241650295,2.34145383104126,2.33153241650295,2.33153241650295,1804.17821782178,0.0,1.0
2008-01-30,2.35,2.35,2.2,2.35,5591,2.33153241650295,2.33153241650295,2.18271119842829,2.33153241650295,5635.28514851484,0.0,1.0
2008-01-31,2.35,2.35,2.25,2.25,3357,2.33153241650295,2.33153241650295,2.23231827111984,2.23231827111984,3383.5900990099,0.0,1.0
2008-02-01,2.2,2.35,2.2,2.35,2568,2.18271119842829,2.33153241650295,2.18271119842829,2.33153241650295,2588.34059405941,0.0,1.0
2008-02-04,2.25,2.25,2.2,2.2,2250,2.23231827111984,2.23231827111984,2.18271119842829,2.18271119842829,2267.82178217822,0.0,1.0
2008-02-05,2.25,2.3,2.25,2.25,5842,2.23231827111984,2.28192534381139,2.23231827111984,2.23231827111984,5888.27326732674,0.0,1.0
2008-02-06,2.75,2.75,2.27,2.27,15164,2.72838899803536,2.72838899803536,2.25216110019646,2.25216110019646,15284.1108910891,0.0,1.0
2008-02-07,2.7,2.8,2.7,2.75,4278,2.67878192534381,2.77799607072692,2.67878192534381,2.72838899803536,4311.88514851485,0.0,1.0
2008-02-08,2.7,2.7,2.7,2.7,750,2.67878192534381,2.67878192534381,2.67878192534381,2.67878192534381,755.940594059406,0.0,1.0
2008-02-11,2.5,2.75,2.5,2.75,3056,2.4803536345776,2.72838899803536,2.4803536345776,2.72838899803536,3080.20594059406,0.0,1.0
2008-02-12,3.0,3.35,2.7,2.7,98759,2.97642436149312,3.32367387033399,2.67878192534381,2.67878192534381,99541.2495049506,0.0,1.0
2008-02-13,2.95,3.1,2.8,3.1,15171,2.92681728880157,3.07563850687623,2.77799607072692,3.07563850687623,15291.1663366337,0.0,1.0
2008-02-14,2.95,3.0,2.95,3.0,1513,2.92681728880157,2.97642436149312,2.92681728880157,2.97642436149312,1524.98415841584,0.0,1.0
2008-02-15,2.85,2.9,2.7,2.86,7505,2.82760314341847,2.87721021611002,2.67878192534381,2.83752455795678,7564.44554455445,0.0,1.0
2008-02-19,2.95,2.99,2.9,2.9,9063,2.92681728880157,2.96650294695481,2.87721021611002,2.87721021611002,9134.78613861387,0.0,1.0
2008-02-20,2.9,2.95,2.9,2.95,2791,2.87721021611002,2.92681728880157,2.87721021611002,2.92681728880157,2813.10693069307,0.0,1.0
2008-02-21,2.75,2.95,2.75,2.77,10183,2.72838899803536,2.92681728880157,2.72838899803536,2.74823182711198,10263.6574257426,0.0,1.0
2008-02-22,2.7,2.75,2.68,2.75,10309,2.67878192534381,2.72838899803536,2.65893909626719,2.72838899803536,10390.6554455446,0.0,1.0
2008-02-25,2.72,2.72,2.7,2.7,2264,2.69862475442043,2.69862475442043,2.67878192534381,2.67878192534381,2281.93267326733,0.0,1.0
2008-02-26,2.93,2.93,2.4,2.7,4859,2.90697445972495,2.90697445972495,2.3811394891945,2.67878192534381,4897.48712871287,0.0,1.0
2008-02-27,2.5,2.92,2.5,2.5,3611,2.4803536345776,2.89705304518664,2.4803536345776,2.4803536345776,3639.60198019802,0.0,1.0
2008-02-28,2.5,2.6,2.48,2.48,5529,2.4803536345776,2.57956777996071,2.46051080550098,2.46051080550098,5572.79405940595,0.0,1.0
2008-02-29,2.56,2.56,2.55,2.56,2202,2.53988212180747,2.53988212180747,2.52996070726916,2.53988212180747,2219.44158415841,0.0,1.0
2008-03-03,2.45,2.56,2.45,2.56,1500,2.43074656188605,2.53988212180747,2.43074656188605,2.53988212180747,1511.88118811881,0.0,1.0
2008-03-04,2.45,2.5,2.25,2.5,5300,2.43074656188605,2.4803536345776,2.23231827111984,2.4803536345776,5341.9801980198,0.0,1.0
2008-03-05,2.41,2.41,2.41,2.41,500,2.39106090373281,2.39106090373281,2.39106090373281,2.39106090373281,503.960396039604,0.0,1.0
2008-03-06,2.38,2.42,2.35,2.42,6682,2.36129666011788,2.40098231827112,2.33153241650295,2.40098231827112,6734.92673267326,0.0,1.0
2008-03-07,2.3,2.5,2.3,2.3,4305,2.28192534381139,2.4803536345776,2.28192534381139,2.28192534381139,4339.099009901,0.0,1.0
2008-03-10,2.3,2.3,2.3,2.3,0,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,0,0.0,1.0
2008-03-11,2.25,2.25,2.05,2.25,7845,2.23231827111984,2.23231827111984,2.03388998035363,2.23231827111984,7907.1386138614,0.0,1.0
2008-03-12,2.31,2.31,2.25,2.25,6533,2.29184675834971,2.29184675834971,2.23231827111984,2.23231827111984,6584.74653465345,0.0,1.0
2008-03-13,2.2,2.2,2.0,2.15,5350,2.18271119842829,2.18271119842829,1.98428290766208,2.13310412573674,5392.37623762376,0.0,1.0
2008-03-14,2.2,2.2,2.2,2.2,0,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,0,0.0,1.0
2008-03-17,1.75,2.25,1.75,2.25,11440,1.73624754420432,2.23231827111984,1.73624754420432,2.23231827111984,11530.6138613862,0.0,1.0
2008-03-18,2.0,2.0,1.75,1.75,15135,1.98428290766208,1.98428290766208,1.73624754420432,1.73624754420432,15254.8811881188,0.0,1.0
2008-03-19,1.88,1.95,1.6,1.8,8854,1.86522593320236,1.93467583497053,1.58742632612967,1.78585461689587,8924.1306930693,0.0,1.0
2008-03-20,1.9,1.9,1.88,1.88,600,1.88506876227898,1.88506876227898,1.86522593320236,1.86522593320236,604.752475247524,0.0,1.0
2008-03-24,1.86,1.9,1.72,1.72,4349,1.84538310412574,1.88506876227898,1.70648330058939,1.70648330058939,4383.44752475247,0.0,1.0
2008-03-25,2.2,2.2,1.94,1.94,26568,2.18271119842829,2.18271119842829,1.92475442043222,1.92475442043222,26778.4396039604,0.0,1.0
2008-03-26,2.25,2.25,2.2,2.2,2866,2.23231827111984,2.23231827111984,2.18271119842829,2.18271119842829,2888.70099009901,0.0,1.0
2008-03-27,2.24,2.25,1.8,2.1,3658,2.22239685658153,2.23231827111984,1.78585461689587,2.08349705304519,3686.97425742575,0.0,1.0
2008-03-28,2.1,2.1,2.0,2.0,1350,2.08349705304519,2.08349705304519,1.98428290766208,1.98428290766208,1360.69306930693,0.0,1.0
2008-03-31,2.15,2.4,2.05,2.15,2548,2.13310412573674,2.3811394891945,2.03388998035363,2.13310412573674,2568.18217821782,0.0,1.0
2008-04-01,2.12,2.15,2.11,2.15,3919,2.10333988212181,2.13310412573674,2.0934184675835,2.13310412573674,3950.04158415841,0.0,1.0
2008-04-02,2.33,2.33,2.15,2.15,7921,2.31168958742633,2.31168958742633,2.13310412573674,2.13310412573674,7983.74059405939,0.0,1.0
2008-04-03,2.3,2.33,2.2,2.3,4035,2.28192534381139,2.31168958742633,2.18271119842829,2.28192534381139,4066.96039603961,0.0,1.0
2008-04-04,2.4,2.4,2.2,2.2,2779,2.3811394891945,2.3811394891945,2.18271119842829,2.18271119842829,2801.01188118812,0.0,1.0
2008-04-07,2.39,2.5,2.35,2.4,6099,2.37121807465619,2.4803536345776,2.33153241650295,2.3811394891945,6147.30891089109,0.0,1.0
2008-04-08,2.37,2.4,2.35,2.35,6080,2.35137524557957,2.3811394891945,2.33153241650295,2.33153241650295,6128.15841584158,0.0,1.0
2008-04-09,2.41,2.41,2.35,2.39,2350,2.39106090373281,2.39106090373281,2.33153241650295,2.37121807465619,2368.61386138614,0.0,1.0
2008-04-10,2.57,2.6,2.3,2.4,13618,2.54980353634578,2.57956777996071,2.28192534381139,2.3811394891945,13725.8653465346,0.0,1.0
2008-04-11,2.52,2.6,2.5,2.6,820,2.50019646365422,2.57956777996071,2.4803536345776,2.57956777996071,826.495049504952,0.0,1.0
2008-04-14,2.52,2.52,2.52,2.52,0,2.50019646365422,2.50019646365422,2.50019646365422,2.50019646365422,0,0.0,1.0
2008-04-15,2.5,2.5,2.15,2.15,5001,2.4803536345776,2.4803536345776,2.13310412573674,2.13310412573674,5040.61188118813,0.0,1.0
2008-04-16,2.45,2.52,2.45,2.52,2920,2.43074656188605,2.50019646365422,2.43074656188605,2.50019646365422,2943.12871287129,0.0,1.0
2008-04-17,2.45,2.45,2.45,2.45,100,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,100.792079207921,0.0,1.0
2008-04-18,2.4,2.4,2.2,2.2,2600,2.3811394891945,2.3811394891945,2.18271119842829,2.18271119842829,2620.59405940594,0.0,1.0
2008-04-21,2.4,2.4,2.25,2.25,2536,2.3811394891945,2.3811394891945,2.23231827111984,2.23231827111984,2556.08712871287,0.0,1.0
2008-04-22,2.3,2.4,2.25,2.28,3872,2.28192534381139,2.3811394891945,2.23231827111984,2.26208251473477,3902.6693069307,0.0,1.0
2008-04-23,2.25,2.4,2.25,2.4,350,2.23231827111984,2.3811394891945,2.23231827111984,2.3811394891945,352.772277227723,0.0,1.0
2008-04-24,2.4,2.4,2.16,2.4,5073,2.3811394891945,2.3811394891945,2.14302554027505,2.3811394891945,5113.18217821782,0.0,1.0
2008-04-25,2.4,2.4,2.4,2.4,100,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,100.792079207921,0.0,1.0
2008-04-28,2.4,2.4,2.25,2.4,9300,2.3811394891945,2.3811394891945,2.23231827111984,2.3811394891945,9373.66336633663,0.0,1.0
2008-04-29,2.4,2.4,2.2,2.25,1171,2.3811394891945,2.3811394891945,2.18271119842829,2.23231827111984,1180.27524752475,0.0,1.0
2008-04-30,2.75,2.75,2.2,2.2,1443,2.72838899803536,2.72838899803536,2.18271119842829,2.18271119842829,1454.4297029703,0.0,1.0
2008-05-01,2.7,2.75,2.5,2.6,2300,2.67878192534381,2.72838899803536,2.4803536345776,2.57956777996071,2318.21782178218,0.0,1.0
2008-05-02,2.75,2.75,2.7,2.75,300,2.72838899803536,2.72838899803536,2.67878192534381,2.72838899803536,302.376237623763,0.0,1.0
2008-05-05,2.5,2.75,2.05,2.5,6201,2.4803536345776,2.72838899803536,2.03388998035363,2.4803536345776,6250.11683168318,0.0,1.0
2008-05-06,2.75,2.75,2.2,2.75,500,2.72838899803536,2.72838899803536,2.18271119842829,2.72838899803536,503.960396039605,0.0,1.0
2008-05-07,2.5,2.5,2.45,2.45,3758,2.4803536345776,2.4803536345776,2.43074656188605,2.43074656188605,3787.76633663367,0.0,1.0
2008-05-08,2.6,2.6,2.41,2.5,4640,2.57956777996071,2.57956777996071,2.39106090373281,2.4803536345776,4676.75247524752,0.0,1.0
2008-05-09,2.55,2.55,2.51,2.51,250,2.52996070726916,2.52996070726916,2.49027504911591,2.49027504911591,251.980198019801,0.0,1.0
2008-05-12,2.5,2.51,2.3,2.51,4716,2.4803536345776,2.49027504911591,2.28192534381139,2.49027504911591,4753.35445544555,0.0,1.0
2008-05-13,2.5,2.5,2.4,2.4,700,2.4803536345776,2.4803536345776,2.3811394891945,2.3811394891945,705.544554455446,0.0,1.0
2008-05-14,2.5,2.5,2.2,2.5,21069,2.4803536345776,2.4803536345776,2.18271119842829,2.4803536345776,21235.8831683169,0.0,1.0
2008-05-15,2.5,2.5,1.99,2.5,24594,2.4803536345776,2.4803536345776,1.97436149312377,2.4803536345776,24788.8039603961,0.0,1.0
2008-05-16,2.48,2.48,2.05,2.1,7678,2.46051080550098,2.46051080550098,2.03388998035363,2.08349705304519,7738.81584158417,0.0,1.0
2008-05-19,2.48,2.48,2.48,2.48,0,2.46051080550098,2.46051080550098,2.46051080550098,2.46051080550098,0,0.0,1.0
2008-05-20,2.48,2.48,2.48,2.48,0,2.46051080550098,2.46051080550098,2.46051080550098,2.46051080550098,0,0.0,1.0
2008-05-21,2.15,2.4,2.0,2.4,10426,2.13310412573674,2.3811394891945,1.98428290766208,2.3811394891945,10508.5821782178,0.0,1.0
2008-05-22,2.4,2.4,2.1,2.1,1100,2.3811394891945,2.3811394891945,2.08349705304519,2.08349705304519,1108.71287128713,0.0,1.0
2008-05-23,2.28,2.28,2.0,2.1,36597,2.26208251473477,2.26208251473477,1.98428290766208,2.08349705304519,36886.8772277228,0.0,1.0
2008-05-27,2.19,2.19,1.98,2.02,29325,2.17278978388998,2.17278978388998,1.96444007858546,2.0041257367387,29557.2772277228,0.0,1.0
2008-05-28,2.35,2.4,2.1,2.28,4800,2.33153241650295,2.3811394891945,2.08349705304519,2.26208251473477,4838.01980198019,0.0,1.0
2008-05-29,2.3,2.49,2.03,2.49,1355,2.28192534381139,2.47043222003929,2.01404715127701,2.47043222003929,1365.73267326733,0.0,1.0
2008-05-30,2.15,2.15,2.15,2.15,1000,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,1007.92079207921,0.0,1.0
2008-06-02,2.15,2.15,2.0,2.05,15998,2.13310412573674,2.13310412573674,1.98428290766208,2.03388998035363,16124.7168316832,0.0,1.0
2008-06-03,2.1,2.14,2.0,2.14,6300,2.08349705304519,2.12318271119843,1.98428290766208,2.12318271119843,6349.900990099,0.0,1.0
2008-06-04,2.05,2.15,2.0,2.08,8691,2.03388998035363,2.13310412573674,1.98428290766208,2.06365422396857,8759.83960396042,0.0,1.0
2008-06-05,2.05,2.05,2.0,2.02,7739,2.03388998035363,2.03388998035363,1.98428290766208,2.0041257367387,7800.29900990101,0.0,1.0
2008-06-06,2.05,2.05,1.98,2.0,10338,2.03388998035363,2.03388998035363,1.96444007858546,1.98428290766208,10419.8851485149,0.0,1.0
2008-06-09,2.05,2.05,2.0,2.0,8225,2.03388998035363,2.03388998035363,1.98428290766208,1.98428290766208,8290.1485148515,0.0,1.0
2008-06-10,1.98,2.0,1.98,2.0,4137,1.96444007858546,1.98428290766208,1.96444007858546,1.98428290766208,4169.76831683169,0.0,1.0
2008-06-11,1.91,2.0,1.85,2.0,47674,1.89499017681729,1.98428290766208,1.83546168958743,1.98428290766208,48051.6158415841,0.0,1.0
2008-06-12,2.1,2.1,1.91,1.91,1332,2.08349705304519,2.08349705304519,1.89499017681729,1.89499017681729,1342.5504950495,0.0,1.0
2008-06-13,2.15,2.15,1.9,2.0,15844,2.13310412573674,2.13310412573674,1.88506876227898,1.98428290766208,15969.497029703,0.0,1.0
2008-06-16,2.19,2.25,2.0,2.0,2197,2.17278978388998,2.23231827111984,1.98428290766208,1.98428290766208,2214.40198019802,0.0,1.0
2008-06-17,2.17,2.19,2.0,2.15,7708,2.15294695481336,2.17278978388998,1.98428290766208,2.13310412573674,7769.05346534653,0.0,1.0
2008-06-18,2.17,2.17,2.0,2.0,10143,2.15294695481336,2.15294695481336,1.98428290766208,1.98428290766208,10223.3405940594,0.0,1.0
2008-06-19,2.08,2.1,2.0,2.1,2508,2.06365422396857,2.08349705304519,1.98428290766208,2.08349705304519,2527.86534653465,0.0,1.0
2008-06-20,2.05,2.08,2.01,2.05,2080,2.03388998035363,2.06365422396857,1.99420432220039,2.03388998035363,2096.47524752476,0.0,1.0
2008-06-23,2.05,2.05,1.95,1.95,2286,2.03388998035363,2.03388998035363,1.93467583497053,1.93467583497053,2304.10693069307,0.0,1.0
2008-06-24,2.05,2.05,1.91,1.91,610,2.03388998035363,2.03388998035363,1.89499017681729,1.89499017681729,614.831683168318,0.0,1.0
2008-06-25,2.05,2.05,2.05,2.05,0,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,0,0.0,1.0
2008-06-26,1.99,2.05,1.91,1.91,5771,1.97436149312377,2.03388998035363,1.89499017681729,1.89499017681729,5816.71089108912,0.0,1.0
2008-06-27,1.99,1.99,1.86,1.94,6576,1.97436149312377,1.97436149312377,1.84538310412574,1.92475442043222,6628.08712871288,0.0,1.0
2008-06-30,1.99,1.99,1.98,1.98,2500,1.97436149312377,1.97436149312377,1.96444007858546,1.96444007858546,2519.80198019802,0.0,1.0
2008-07-01,1.89,1.89,1.85,1.89,5995,1.87514734774067,1.87514734774067,1.83546168958743,1.87514734774067,6042.48514851484,0.0,1.0
2008-07-02,1.97,1.97,1.85,1.85,5665,1.95451866404715,1.95451866404715,1.83546168958743,1.83546168958743,5709.87128712872,0.0,1.0
2008-07-03,1.9,1.9,1.9,1.9,969,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,976.675247524752,0.0,1.0
2008-07-07,1.99,1.99,1.88,1.9,5190,1.97436149312377,1.97436149312377,1.86522593320236,1.88506876227898,5231.10891089109,0.0,1.0
2008-07-08,1.98,1.99,1.8,1.9,20901,1.96444007858546,1.97436149312377,1.78585461689587,1.88506876227898,21066.5524752475,0.0,1.0
2008-07-09,1.95,1.95,1.95,1.95,349,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,351.764356435644,0.0,1.0
2008-07-10,1.95,1.95,1.95,1.95,1000,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,1007.92079207921,0.0,1.0
2008-07-11,1.75,1.83,1.75,1.82,29650,1.73624754420432,1.81561886051081,1.73624754420432,1.8056974459725,29884.8514851486,0.0,1.0
2008-07-14,1.99,1.99,1.74,1.82,3002,1.97436149312377,1.97436149312377,1.72632612966601,1.8056974459725,3025.77821782179,0.0,1.0
2008-07-15,1.89,1.99,1.66,1.99,16312,1.87514734774067,1.97436149312377,1.64695481335953,1.97436149312377,16441.203960396,0.0,1.0
2008-07-16,1.89,1.89,1.89,1.89,0,1.87514734774067,1.87514734774067,1.87514734774067,1.87514734774067,0,0.0,1.0
2008-07-17,1.89,1.89,1.89,1.89,0,1.87514734774067,1.87514734774067,1.87514734774067,1.87514734774067,0,0.0,1.0
2008-07-18,1.75,1.8,1.75,1.8,2767,1.73624754420432,1.78585461689587,1.73624754420432,1.78585461689587,2788.91683168317,0.0,1.0
2008-07-21,1.75,1.8,1.75,1.75,1300,1.73624754420432,1.78585461689587,1.73624754420432,1.73624754420432,1310.29702970297,0.0,1.0
2008-07-22,1.75,1.75,1.75,1.75,0,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,0,0.0,1.0
2008-07-23,1.78,1.78,1.68,1.75,6256,1.76601178781925,1.76601178781925,1.66679764243615,1.73624754420432,6305.55247524754,0.0,1.0
2008-07-24,1.75,1.8,1.75,1.75,1800,1.73624754420432,1.78585461689587,1.73624754420432,1.73624754420432,1814.25742574258,0.0,1.0
2008-07-25,1.75,1.75,1.72,1.75,3100,1.73624754420432,1.73624754420432,1.70648330058939,1.73624754420432,3124.55445544555,0.0,1.0
2008-07-28,1.75,1.75,1.74,1.75,1626,1.73624754420432,1.73624754420432,1.72632612966601,1.73624754420432,1638.87920792079,0.0,1.0
2008-07-29,1.75,1.75,1.75,1.75,1218,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,1227.64752475248,0.0,1.0
2008-07-30,1.72,1.8,1.7,1.8,1800,1.70648330058939,1.78585461689587,1.68664047151277,1.78585461689587,1814.25742574258,0.0,1.0
2008-07-31,1.79,1.79,1.7,1.72,3201,1.77593320235756,1.77593320235756,1.68664047151277,1.70648330058939,3226.35445544555,0.0,1.0
2008-08-01,1.79,1.79,1.79,1.79,0,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,0,0.0,1.0
2008-08-04,1.79,1.79,1.79,1.79,0,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,0,0.0,1.0
2008-08-05,1.68,1.72,1.68,1.72,7847,1.66679764243615,1.70648330058939,1.66679764243615,1.70648330058939,7909.15445544554,0.0,1.0
2008-08-06,1.7,1.7,1.7,1.7,200,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,201.584158415842,0.0,1.0
2008-08-07,1.7,1.7,1.7,1.7,1000,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,1007.92079207921,0.0,1.0
2008-08-08,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2008-08-11,1.65,1.8,1.4,1.68,12347,1.63703339882122,1.78585461689587,1.38899803536346,1.66679764243615,12444.798019802,0.0,1.0
2008-08-12,1.6,1.7,1.4,1.65,8897,1.58742632612967,1.68664047151277,1.38899803536346,1.63703339882122,8967.47128712869,0.0,1.0
2008-08-13,1.7,1.7,1.7,1.7,100,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,100.792079207921,0.0,1.0
2008-08-14,1.7,1.7,1.6,1.7,2872,1.68664047151277,1.68664047151277,1.58742632612967,1.68664047151277,2894.74851485149,0.0,1.0
2008-08-15,1.7,1.7,1.62,1.65,1115,1.68664047151277,1.68664047151277,1.60726915520629,1.63703339882122,1123.83168316832,0.0,1.0
2008-08-18,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2008-08-19,1.45,1.63,1.4,1.63,76724,1.43860510805501,1.6171905697446,1.38899803536346,1.6171905697446,77331.7148514851,0.0,1.0
2008-08-20,1.7,1.7,1.5,1.5,1631,1.68664047151277,1.68664047151277,1.48821218074656,1.48821218074656,1643.91881188119,0.0,1.0
2008-08-21,1.55,1.56,1.45,1.45,5263,1.53781925343811,1.54774066797642,1.43860510805501,1.43860510805501,5304.68712871288,0.0,1.0
2008-08-22,1.7,1.7,1.35,1.55,26072,1.68664047151277,1.68664047151277,1.33939096267191,1.53781925343811,26278.5108910891,0.0,1.0
2008-08-25,1.7,1.7,1.45,1.45,1987,1.68664047151277,1.68664047151277,1.43860510805501,1.43860510805501,2002.73861386139,0.0,1.0
2008-08-26,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2008-08-27,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2008-08-28,1.69,1.69,1.45,1.45,200,1.67671905697446,1.67671905697446,1.43860510805501,1.43860510805501,201.584158415842,0.0,1.0
2008-08-29,1.5,1.69,1.45,1.45,507,1.48821218074656,1.67671905697446,1.43860510805501,1.43860510805501,511.015841584159,0.0,1.0
2008-09-02,1.5,1.65,1.5,1.5,4000,1.48821218074656,1.63703339882122,1.48821218074656,1.48821218074656,4031.68316831684,0.0,1.0
2008-09-03,1.47,1.5,1.4,1.45,19317,1.45844793713163,1.48821218074656,1.38899803536346,1.43860510805501,19470.0059405941,0.0,1.0
2008-09-04,1.7,1.7,1.45,1.47,12417,1.68664047151277,1.68664047151277,1.43860510805501,1.45844793713163,12515.3524752475,0.0,1.0
2008-09-05,1.5,1.6,1.5,1.5,7500,1.48821218074656,1.58742632612967,1.48821218074656,1.48821218074656,7559.40594059407,0.0,1.0
2008-09-08,1.8,1.8,1.45,1.53,42699,1.78585461689587,1.78585461689587,1.43860510805501,1.51797642436149,43037.2099009902,0.0,1.0
2008-09-09,1.65,1.8,1.4,1.4,36600,1.63703339882122,1.78585461689587,1.38899803536346,1.38899803536346,36889.900990099,0.0,1.0
2008-09-10,1.59,1.65,1.2,1.2,51614,1.57750491159136,1.63703339882122,1.19056974459725,1.19056974459725,52022.8237623761,0.0,1.0
2008-09-11,1.59,1.59,1.59,1.59,0,1.57750491159136,1.57750491159136,1.57750491159136,1.57750491159136,0,0.0,1.0
2008-09-12,1.6,1.6,1.35,1.4,3986,1.58742632612967,1.58742632612967,1.33939096267191,1.38899803536346,4017.57227722771,0.0,1.0
2008-09-15,1.6,1.6,1.35,1.6,3881,1.58742632612967,1.58742632612967,1.33939096267191,1.58742632612967,3911.7405940594,0.0,1.0
2008-09-16,1.65,1.65,1.35,1.35,9114,1.63703339882122,1.63703339882122,1.33939096267191,1.33939096267191,9186.19009900989,0.0,1.0
2008-09-17,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2008-09-18,1.5,1.5,1.3,1.45,9429,1.48821218074656,1.48821218074656,1.28978388998035,1.43860510805501,9503.68514851486,0.0,1.0
2008-09-19,1.6,1.6,1.5,1.5,5200,1.58742632612967,1.58742632612967,1.48821218074656,1.48821218074656,5241.18811881187,0.0,1.0
2008-09-22,1.6,1.6,1.2,1.2,8858,1.58742632612967,1.58742632612967,1.19056974459725,1.19056974459725,8928.1623762376,0.0,1.0
2008-09-23,1.5,1.55,1.31,1.31,31720,1.48821218074656,1.53781925343811,1.29970530451866,1.29970530451866,31971.2475247525,0.0,1.0
2008-09-24,1.6,1.6,1.45,1.55,4720,1.58742632612967,1.58742632612967,1.43860510805501,1.53781925343811,4757.38613861385,0.0,1.0
2008-09-25,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2008-09-26,1.4,1.4,1.3,1.3,2900,1.38899803536346,1.38899803536346,1.28978388998035,1.28978388998035,2922.9702970297,0.0,1.0
2008-09-29,1.55,1.55,1.4,1.55,8700,1.53781925343811,1.53781925343811,1.38899803536346,1.53781925343811,8768.91089108913,0.0,1.0
2008-09-30,1.45,1.5,1.36,1.45,14315,1.43860510805501,1.48821218074656,1.34931237721022,1.43860510805501,14428.3861386139,0.0,1.0
2008-10-01,1.42,1.5,1.36,1.5,11637,1.40884086444008,1.48821218074656,1.34931237721022,1.48821218074656,11729.1742574257,0.0,1.0
2008-10-02,1.45,1.45,1.3,1.3,8200,1.43860510805501,1.43860510805501,1.28978388998035,1.28978388998035,8264.9504950495,0.0,1.0
2008-10-03,1.45,1.45,1.25,1.31,8103,1.43860510805501,1.43860510805501,1.2401768172888,1.29970530451866,8167.18217821782,0.0,1.0
2008-10-06,1.22,1.4,1.22,1.4,7908,1.21041257367387,1.38899803536346,1.21041257367387,1.38899803536346,7970.63762376238,0.0,1.0
2008-10-07,1.18,1.18,1.18,1.18,1000,1.17072691552063,1.17072691552063,1.17072691552063,1.17072691552063,1007.92079207921,0.0,1.0
2008-10-08,1.01,1.16,0.98,1.16,6126,1.00206286836935,1.15088408644401,0.97229862475442,1.15088408644401,6174.52277227724,0.0,1.0
2008-10-09,0.99,1.01,0.61,0.99,10700,0.982220039292731,1.00206286836935,0.605206286836935,0.982220039292731,10784.7524752475,0.0,1.0
2008-10-10,0.79,0.99,0.55,0.55,16512,0.783791748526523,0.982220039292731,0.545677799607073,0.545677799607073,16642.7881188119,0.0,1.0
2008-10-13,0.98,1.01,0.57,0.57,16718,0.97229862475442,1.00206286836935,0.565520628683693,0.565520628683693,16850.4198019802,0.0,1.0
2008-10-14,0.93,0.98,0.7,0.7,300,0.922691552062868,0.97229862475442,0.694499017681729,0.694499017681729,302.376237623763,0.0,1.0
2008-10-15,0.93,0.93,0.93,0.93,0,0.922691552062868,0.922691552062868,0.922691552062868,0.922691552062868,0,0.0,1.0
2008-10-16,0.93,0.93,0.93,0.93,0,0.922691552062868,0.922691552062868,0.922691552062868,0.922691552062868,0,0.0,1.0
2008-10-17,0.93,0.93,0.93,0.93,0,0.922691552062868,0.922691552062868,0.922691552062868,0.922691552062868,0,0.0,1.0
2008-10-20,0.88,0.88,0.7,0.7,4514,0.873084479371316,0.873084479371316,0.694499017681729,0.694499017681729,4549.75445544555,0.0,1.0
2008-10-21,0.77,0.77,0.77,0.77,222,0.763948919449902,0.763948919449902,0.763948919449902,0.763948919449902,223.758415841584,0.0,1.0
2008-10-22,0.84,0.98,0.77,0.9,22400,0.833398821218075,0.97229862475442,0.763948919449902,0.892927308447937,22577.4257425742,0.0,1.0
2008-10-23,0.75,0.98,0.75,0.75,8202,0.744106090373281,0.97229862475442,0.744106090373281,0.744106090373281,8266.96633663366,0.0,1.0
2008-10-24,0.82,0.99,0.57,0.57,699,0.813555992141454,0.982220039292731,0.565520628683693,0.565520628683693,704.536633663366,0.0,1.0
2008-10-27,0.82,0.82,0.82,0.82,0,0.813555992141454,0.813555992141454,0.813555992141454,0.813555992141454,0,0.0,1.0
2008-10-28,0.76,0.92,0.57,0.57,374,0.754027504911591,0.912770137524558,0.565520628683693,0.565520628683693,376.962376237624,0.0,1.0
2008-10-29,0.76,0.76,0.76,0.76,0,0.754027504911591,0.754027504911591,0.754027504911591,0.754027504911591,0,0.0,1.0
2008-10-30,0.76,0.76,0.76,0.76,0,0.754027504911591,0.754027504911591,0.754027504911591,0.754027504911591,0,0.0,1.0
2008-10-31,0.99,0.99,0.61,0.74,3443,0.982220039292731,0.982220039292731,0.605206286836935,0.73418467583497,3470.27128712871,0.0,1.0
2008-11-03,0.92,0.92,0.92,0.92,650,0.912770137524558,0.912770137524558,0.912770137524558,0.912770137524558,655.148514851485,0.0,1.0
2008-11-04,0.92,0.92,0.92,0.92,0,0.912770137524558,0.912770137524558,0.912770137524558,0.912770137524558,0,0.0,1.0
2008-11-05,0.92,0.92,0.9,0.92,2449,0.912770137524558,0.912770137524558,0.892927308447937,0.912770137524558,2468.39801980198,0.0,1.0
2008-11-06,0.92,0.92,0.92,0.92,0,0.912770137524558,0.912770137524558,0.912770137524558,0.912770137524558,0,0.0,1.0
2008-11-07,0.92,0.92,0.92,0.92,0,0.912770137524558,0.912770137524558,0.912770137524558,0.912770137524558,0,0.0,1.0
2008-11-10,0.92,0.92,0.92,0.92,0,0.912770137524558,0.912770137524558,0.912770137524558,0.912770137524558,0,0.0,1.0
2008-11-11,0.61,0.61,0.61,0.61,635,0.605206286836935,0.605206286836935,0.605206286836935,0.605206286836935,640.029702970297,0.0,1.0
2008-11-12,0.9,0.9,0.65,0.65,7637,0.892927308447937,0.892927308447937,0.644891944990177,0.644891944990177,7697.49108910891,0.0,1.0
2008-11-13,0.75,0.75,0.75,0.75,4000,0.744106090373281,0.744106090373281,0.744106090373281,0.744106090373281,4031.68316831683,0.0,1.0
2008-11-14,0.9,0.9,0.61,0.75,1800,0.892927308447937,0.892927308447937,0.605206286836935,0.744106090373281,1814.25742574257,0.0,1.0
2008-11-17,0.89,0.89,0.6,0.6,13694,0.883005893909627,0.883005893909627,0.595284872298625,0.595284872298625,13802.4673267327,0.0,1.0
2008-11-18,0.89,0.89,0.89,0.89,0,0.883005893909627,0.883005893909627,0.883005893909627,0.883005893909627,0,0.0,1.0
2008-11-19,0.9,0.9,0.65,0.65,300,0.892927308447937,0.892927308447937,0.644891944990177,0.644891944990177,302.376237623762,0.0,1.0
2008-11-20,0.54,0.9,0.4,0.6,35710,0.535756385068762,0.892927308447937,0.396856581532417,0.595284872298625,35992.8514851485,0.0,1.0
2008-11-21,0.54,0.54,0.54,0.54,0,0.535756385068762,0.535756385068762,0.535756385068762,0.535756385068762,0,0.0,1.0
2008-11-24,0.54,0.54,0.54,0.54,0,0.535756385068762,0.535756385068762,0.535756385068762,0.535756385068762,0,0.0,1.0
2008-11-25,0.6,0.6,0.32,0.54,22138,0.595284872298625,0.595284872298625,0.317485265225933,0.535756385068762,22313.3504950495,0.0,1.0
2008-11-26,0.34,0.34,0.34,0.34,148,0.337328094302554,0.337328094302554,0.337328094302554,0.337328094302554,149.172277227723,0.0,1.0
2008-11-28,0.34,0.34,0.34,0.34,0,0.337328094302554,0.337328094302554,0.337328094302554,0.337328094302554,0,0.0,1.0
2008-12-01,1.01,1.01,0.355,1.01,400,1.00206286836935,1.00206286836935,0.35221021611002,1.00206286836935,403.168316831684,0.0,1.0
2008-12-02,0.9,0.9,0.9,0.9,100,0.892927308447937,0.892927308447937,0.892927308447937,0.892927308447937,100.792079207921,0.0,1.0
2008-12-03,0.8,0.9,0.355,0.355,3239,0.793713163064833,0.892927308447937,0.35221021611002,0.35221021611002,3264.65544554455,0.0,1.0
2008-12-04,0.8,0.8,0.8,0.8,0,0.793713163064833,0.793713163064833,0.793713163064833,0.793713163064833,0,0.0,1.0
2008-12-05,0.8,0.8,0.8,0.8,500,0.793713163064833,0.793713163064833,0.793713163064833,0.793713163064833,503.960396039604,0.0,1.0
2008-12-08,0.8,0.8,0.8,0.8,0,0.793713163064833,0.793713163064833,0.793713163064833,0.793713163064833,0,0.0,1.0
2008-12-09,0.8,0.8,0.8,0.8,0,0.793713163064833,0.793713163064833,0.793713163064833,0.793713163064833,0,0.0,1.0
2008-12-10,0.8,0.8,0.8,0.8,0,0.793713163064833,0.793713163064833,0.793713163064833,0.793713163064833,0,0.0,1.0
2008-12-11,0.8,0.8,0.8,0.8,0,0.793713163064833,0.793713163064833,0.793713163064833,0.793713163064833,0,0.0,1.0
2008-12-12,0.8,0.8,0.8,0.8,0,0.793713163064833,0.793713163064833,0.793713163064833,0.793713163064833,0,0.0,1.0
2008-12-15,0.6,0.6,0.355,0.355,2643,0.595284872298625,0.595284872298625,0.35221021611002,0.35221021611002,2663.93465346535,0.0,1.0
2008-12-16,0.4,0.6,0.4,0.6,44790,0.396856581532417,0.595284872298625,0.396856581532417,0.595284872298625,45144.7722772277,0.0,1.0
2008-12-17,0.55,1.01,0.5,0.5,33755,0.545677799607073,1.00206286836935,0.496070726915521,0.496070726915521,34022.3663366336,0.0,1.0
2008-12-18,0.6,0.6,0.46,0.46,21000,0.595284872298625,0.595284872298625,0.456385068762279,0.456385068762279,21166.3366336634,0.0,1.0
2008-12-19,0.55,0.63,0.5,0.55,20474,0.545677799607073,0.625049115913556,0.496070726915521,0.545677799607073,20636.1702970297,0.0,1.0
2008-12-22,0.79,0.79,0.45,0.45,208,0.783791748526523,0.783791748526523,0.446463654223969,0.446463654223969,209.647524752475,0.0,1.0
2008-12-23,0.79,0.79,0.5,0.5,415,0.783791748526523,0.783791748526523,0.496070726915521,0.496070726915521,418.287128712871,0.0,1.0
2008-12-24,0.45,0.45,0.45,0.45,1469,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,1480.63564356436,0.0,1.0
2008-12-26,0.45,0.45,0.45,0.45,826,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,832.542574257425,0.0,1.0
2008-12-29,0.45,0.45,0.45,0.45,1000,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,1007.92079207921,0.0,1.0
2008-12-30,0.45,0.45,0.45,0.45,928,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,935.350495049504,0.0,1.0
2008-12-31,0.45,0.45,0.45,0.45,152,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,153.203960396039,0.0,1.0
2009-01-02,0.46,0.46,0.45,0.45,9273,0.456385068762279,0.456385068762279,0.446463654223969,0.446463654223969,9346.44950495049,0.0,1.0
2009-01-05,0.79,0.79,0.55,0.55,12100,0.783791748526523,0.783791748526523,0.545677799607073,0.545677799607073,12195.8415841584,0.0,1.0
2009-01-06,0.75,0.78,0.75,0.78,1610,0.744106090373281,0.773870333988212,0.744106090373281,0.773870333988212,1622.75247524752,0.0,1.0
2009-01-07,0.59,0.59,0.59,0.59,1000,0.585363457760314,0.585363457760314,0.585363457760314,0.585363457760314,1007.92079207921,0.0,1.0
2009-01-08,0.59,0.59,0.59,0.59,0,0.585363457760314,0.585363457760314,0.585363457760314,0.585363457760314,0,0.0,1.0
2009-01-09,0.59,0.59,0.59,0.59,0,0.585363457760314,0.585363457760314,0.585363457760314,0.585363457760314,0,0.0,1.0
2009-01-12,0.65,0.65,0.46,0.46,1981,0.644891944990177,0.644891944990177,0.456385068762279,0.456385068762279,1996.69108910891,0.0,1.0
2009-01-13,0.46,0.65,0.46,0.65,1152,0.456385068762279,0.644891944990177,0.456385068762279,0.644891944990177,1161.12475247525,0.0,1.0
2009-01-14,0.46,0.46,0.46,0.46,0,0.456385068762279,0.456385068762279,0.456385068762279,0.456385068762279,0,0.0,1.0
2009-01-15,0.5,0.63,0.46,0.5,2399,0.496070726915521,0.625049115913556,0.456385068762279,0.496070726915521,2418.00198019802,0.0,1.0
2009-01-16,0.5,0.5,0.5,0.5,0,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,0,0.0,1.0
2009-01-20,0.5,0.5,0.5,0.5,0,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,0,0.0,1.0
2009-01-21,0.5,0.5,0.5,0.5,0,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,0,0.0,1.0
2009-01-22,0.5,0.5,0.5,0.5,0,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,0,0.0,1.0
2009-01-23,0.5,0.5,0.5,0.5,0,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,0,0.0,1.0
2009-01-26,0.65,0.65,0.46,0.65,2262,0.644891944990177,0.644891944990177,0.456385068762279,0.644891944990177,2279.91683168317,0.0,1.0
2009-01-27,0.65,0.65,0.65,0.65,0,0.644891944990177,0.644891944990177,0.644891944990177,0.644891944990177,0,0.0,1.0
2009-01-28,0.65,0.65,0.65,0.65,0,0.644891944990177,0.644891944990177,0.644891944990177,0.644891944990177,0,0.0,1.0
2009-01-29,0.65,0.65,0.65,0.65,0,0.644891944990177,0.644891944990177,0.644891944990177,0.644891944990177,0,0.0,1.0
2009-01-30,0.46,0.46,0.46,0.46,754,0.456385068762279,0.456385068762279,0.456385068762279,0.456385068762279,759.972277227723,0.0,1.0
2009-02-02,0.46,0.46,0.46,0.46,0,0.456385068762279,0.456385068762279,0.456385068762279,0.456385068762279,0,0.0,1.0
2009-02-03,0.46,0.46,0.46,0.46,1178,0.456385068762279,0.456385068762279,0.456385068762279,0.456385068762279,1187.33069306931,0.0,1.0
2009-02-04,0.46,0.46,0.46,0.46,0,0.456385068762279,0.456385068762279,0.456385068762279,0.456385068762279,0,0.0,1.0
2009-02-05,0.46,0.46,0.46,0.46,0,0.456385068762279,0.456385068762279,0.456385068762279,0.456385068762279,0,0.0,1.0
2009-02-06,0.5,0.5,0.46,0.46,10894,0.496070726915521,0.496070726915521,0.456385068762279,0.456385068762279,10980.2891089109,0.0,1.0
2009-02-09,0.5,0.5,0.5,0.5,0,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,0,0.0,1.0
2009-02-10,0.46,0.62,0.46,0.62,1102,0.456385068762279,0.615127701375246,0.456385068762279,0.615127701375246,1110.72871287129,0.0,1.0
2009-02-11,0.46,0.46,0.46,0.46,714,0.456385068762279,0.456385068762279,0.456385068762279,0.456385068762279,719.655445544554,0.0,1.0
2009-02-12,0.46,0.46,0.46,0.46,0,0.456385068762279,0.456385068762279,0.456385068762279,0.456385068762279,0,0.0,1.0
2009-02-13,0.46,0.46,0.46,0.46,0,0.456385068762279,0.456385068762279,0.456385068762279,0.456385068762279,0,0.0,1.0
2009-02-17,0.51,0.51,0.51,0.51,6626,0.505992141453831,0.505992141453831,0.505992141453831,0.505992141453831,6678.48316831683,0.0,1.0
2009-02-18,0.5,0.51,0.5,0.51,12715,0.496070726915521,0.505992141453831,0.496070726915521,0.505992141453831,12815.7128712871,0.0,1.0
2009-02-19,0.5,0.5,0.5,0.5,4351,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,4385.46336633663,0.0,1.0
2009-02-20,0.42,0.42,0.4,0.4,1298,0.416699410609037,0.416699410609037,0.396856581532417,0.396856581532417,1308.28118811881,0.0,1.0
2009-02-23,0.42,0.42,0.42,0.42,100,0.416699410609037,0.416699410609037,0.416699410609037,0.416699410609037,100.792079207921,0.0,1.0
2009-02-24,0.42,0.42,0.42,0.42,0,0.416699410609037,0.416699410609037,0.416699410609037,0.416699410609037,0,0.0,1.0
2009-02-25,0.42,0.42,0.42,0.42,0,0.416699410609037,0.416699410609037,0.416699410609037,0.416699410609037,0,0.0,1.0
2009-02-26,0.42,0.42,0.42,0.42,524,0.416699410609037,0.416699410609037,0.416699410609037,0.416699410609037,528.150495049505,0.0,1.0
2009-02-27,0.42,0.42,0.42,0.42,4580,0.416699410609037,0.416699410609037,0.416699410609037,0.416699410609037,4616.27722772278,0.0,1.0
2009-03-02,0.42,0.42,0.42,0.42,0,0.416699410609037,0.416699410609037,0.416699410609037,0.416699410609037,0,0.0,1.0
2009-03-03,0.42,0.42,0.42,0.42,2500,0.416699410609037,0.416699410609037,0.416699410609037,0.416699410609037,2519.80198019802,0.0,1.0
2009-03-04,0.42,0.42,0.42,0.42,0,0.416699410609037,0.416699410609037,0.416699410609037,0.416699410609037,0,0.0,1.0
2009-03-05,0.35,0.35,0.35,0.35,285,0.347249508840864,0.347249508840864,0.347249508840864,0.347249508840864,287.257425742575,0.0,1.0
2009-03-06,0.37,0.37,0.37,0.37,2858,0.367092337917485,0.367092337917485,0.367092337917485,0.367092337917485,2880.63762376238,0.0,1.0
2009-03-09,0.37,0.37,0.37,0.37,0,0.367092337917485,0.367092337917485,0.367092337917485,0.367092337917485,0,0.0,1.0
2009-03-10,0.37,0.37,0.37,0.37,3143,0.367092337917485,0.367092337917485,0.367092337917485,0.367092337917485,3167.89504950495,0.0,1.0
2009-03-11,0.37,0.37,0.37,0.37,0,0.367092337917485,0.367092337917485,0.367092337917485,0.367092337917485,0,0.0,1.0
2009-03-12,0.4,0.4,0.35,0.35,5572,0.396856581532417,0.396856581532417,0.347249508840864,0.347249508840864,5616.13465346534,0.0,1.0
2009-03-13,0.4,0.4,0.4,0.4,0,0.396856581532417,0.396856581532417,0.396856581532417,0.396856581532417,0,0.0,1.0
2009-03-16,0.5,0.505,0.5,0.505,600,0.496070726915521,0.501031434184676,0.496070726915521,0.501031434184676,604.752475247524,0.0,1.0
2009-03-17,0.5,0.5,0.5,0.5,200,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,201.584158415841,0.0,1.0
2009-03-18,0.5,0.5,0.5,0.5,0,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,0,0.0,1.0
2009-03-19,0.5,0.5,0.5,0.5,0,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,0,0.0,1.0
2009-03-20,0.351,0.351,0.351,0.351,14286,0.348241650294695,0.348241650294695,0.348241650294695,0.348241650294695,14399.1564356436,0.0,1.0
2009-03-23,0.39,0.39,0.39,0.39,400,0.386935166994106,0.386935166994106,0.386935166994106,0.386935166994106,403.168316831683,0.0,1.0
2009-03-24,0.45,0.45,0.39,0.39,6839,0.446463654223969,0.446463654223969,0.386935166994106,0.386935166994106,6893.1702970297,0.0,1.0
2009-03-25,0.45,0.45,0.45,0.45,0,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,0,0.0,1.0
2009-03-26,0.45,0.45,0.45,0.45,0,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,0,0.0,1.0
2009-03-27,0.351,0.351,0.351,0.351,107,0.348241650294695,0.348241650294695,0.348241650294695,0.348241650294695,107.847524752475,0.0,1.0
2009-03-30,0.4,0.4,0.38,0.38,11099,0.396856581532417,0.396856581532417,0.377013752455796,0.377013752455796,11186.9128712871,0.0,1.0
2009-03-31,0.4,0.4,0.4,0.4,0,0.396856581532417,0.396856581532417,0.396856581532417,0.396856581532417,0,0.0,1.0
2009-04-01,0.361,0.361,0.361,0.361,4999,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,5038.59603960396,0.0,1.0
2009-04-02,0.361,0.361,0.361,0.361,7812,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,7873.87722772277,0.0,1.0
2009-04-03,0.361,0.361,0.361,0.361,1190,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,1199.42574257426,0.0,1.0
2009-04-06,0.361,0.361,0.361,0.361,697,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,702.520792079208,0.0,1.0
2009-04-07,0.361,0.361,0.361,0.361,0,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,0,0.0,1.0
2009-04-08,0.361,0.361,0.361,0.361,0,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,0,0.0,1.0
2009-04-09,0.45,0.45,0.45,0.45,2000,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,2015.84158415841,0.0,1.0
2009-04-13,0.361,0.45,0.361,0.45,3536,0.358163064833006,0.446463654223969,0.358163064833006,0.446463654223969,3564.00792079208,0.0,1.0
2009-04-14,0.45,0.45,0.45,0.45,315,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,317.49504950495,0.0,1.0
2009-04-15,0.45,0.45,0.45,0.45,0,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,0,0.0,1.0
2009-04-16,0.45,0.45,0.45,0.45,3800,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,3830.09900990099,0.0,1.0
2009-04-17,0.45,0.45,0.45,0.45,2000,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,2015.84158415841,0.0,1.0
2009-04-20,0.361,0.361,0.361,0.361,8500,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,8567.32673267327,0.0,1.0
2009-04-21,0.361,0.361,0.361,0.361,0,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,0,0.0,1.0
2009-04-22,0.361,0.361,0.361,0.361,0,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,0,0.0,1.0
2009-04-23,0.361,0.361,0.361,0.361,102,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,102.807920792079,0.0,1.0
2009-04-24,0.361,0.361,0.361,0.361,0,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,0,0.0,1.0
2009-04-27,0.361,0.361,0.361,0.361,0,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,0,0.0,1.0
2009-04-28,0.361,0.361,0.361,0.361,301,0.358163064833006,0.358163064833006,0.358163064833006,0.358163064833006,303.384158415842,0.0,1.0
2009-04-29,0.55,0.55,0.55,0.55,200,0.545677799607073,0.545677799607073,0.545677799607073,0.545677799607073,201.584158415842,0.0,1.0
2009-04-30,0.55,0.55,0.55,0.55,1000,0.545677799607073,0.545677799607073,0.545677799607073,0.545677799607073,1007.92079207921,0.0,1.0
2009-05-01,0.55,0.55,0.55,0.55,100,0.545677799607073,0.545677799607073,0.545677799607073,0.545677799607073,100.792079207921,0.0,1.0
2009-05-04,0.55,0.55,0.55,0.55,0,0.545677799607073,0.545677799607073,0.545677799607073,0.545677799607073,0,0.0,1.0
2009-05-05,0.4,0.45,0.4,0.45,643,0.396856581532417,0.446463654223969,0.396856581532417,0.446463654223969,648.09306930693,0.0,1.0
2009-05-06,0.4,0.55,0.361,0.45,24096,0.396856581532417,0.545677799607073,0.358163064833006,0.446463654223969,24286.8594059406,0.0,1.0
2009-05-07,0.342,0.43,0.342,0.342,2427,0.339312377210216,0.426620825147348,0.339312377210216,0.339312377210216,2446.22376237624,0.0,1.0
2009-05-08,0.4,0.4,0.351,0.351,2429,0.396856581532417,0.396856581532417,0.348241650294695,0.348241650294695,2448.23960396039,0.0,1.0
2009-05-11,0.41,0.41,0.41,0.41,100,0.406777996070727,0.406777996070727,0.406777996070727,0.406777996070727,100.792079207921,0.0,1.0
2009-05-12,0.41,0.41,0.41,0.41,2000,0.406777996070727,0.406777996070727,0.406777996070727,0.406777996070727,2015.84158415842,0.0,1.0
2009-05-13,0.41,0.41,0.41,0.41,0,0.406777996070727,0.406777996070727,0.406777996070727,0.406777996070727,0,0.0,1.0
2009-05-14,0.41,0.41,0.41,0.41,0,0.406777996070727,0.406777996070727,0.406777996070727,0.406777996070727,0,0.0,1.0
2009-05-15,0.365,0.38,0.365,0.38,5143,0.36213163064833,0.377013752455796,0.36213163064833,0.377013752455796,5183.73663366337,0.0,1.0
2009-05-18,0.38,0.38,0.38,0.38,100,0.377013752455796,0.377013752455796,0.377013752455796,0.377013752455796,100.792079207921,0.0,1.0
2009-05-19,0.38,0.38,0.38,0.38,0,0.377013752455796,0.377013752455796,0.377013752455796,0.377013752455796,0,0.0,1.0
2009-05-20,0.38,0.38,0.38,0.38,0,0.377013752455796,0.377013752455796,0.377013752455796,0.377013752455796,0,0.0,1.0
2009-05-21,0.38,0.38,0.38,0.38,0,0.377013752455796,0.377013752455796,0.377013752455796,0.377013752455796,0,0.0,1.0
2009-05-22,0.4,0.4,0.4,0.4,656,0.396856581532417,0.396856581532417,0.396856581532417,0.396856581532417,661.19603960396,0.0,1.0
2009-05-26,0.51,0.51,0.4,0.45,23583,0.505992141453831,0.505992141453831,0.396856581532417,0.446463654223969,23769.796039604,0.0,1.0
2009-05-27,0.45,0.51,0.45,0.51,7789,0.446463654223969,0.505992141453831,0.446463654223969,0.505992141453831,7850.69504950494,0.0,1.0
2009-05-28,0.48,0.5,0.45,0.45,21567,0.4762278978389,0.496070726915521,0.446463654223969,0.446463654223969,21737.8277227723,0.0,1.0
2009-05-29,0.48,0.48,0.48,0.48,2115,0.4762278978389,0.4762278978389,0.4762278978389,0.4762278978389,2131.75247524752,0.0,1.0
2009-06-01,0.48,0.48,0.48,0.48,250,0.4762278978389,0.4762278978389,0.4762278978389,0.4762278978389,251.980198019802,0.0,1.0
2009-06-02,0.48,0.48,0.48,0.48,12222,0.4762278978389,0.4762278978389,0.4762278978389,0.4762278978389,12318.8079207921,0.0,1.0
2009-06-03,0.49,0.49,0.49,0.49,1000,0.48614931237721,0.48614931237721,0.48614931237721,0.48614931237721,1007.92079207921,0.0,1.0
2009-06-04,0.49,0.49,0.49,0.49,0,0.48614931237721,0.48614931237721,0.48614931237721,0.48614931237721,0,0.0,1.0
2009-06-05,0.49,0.49,0.49,0.49,0,0.48614931237721,0.48614931237721,0.48614931237721,0.48614931237721,0,0.0,1.0
2009-06-08,0.5,0.5,0.5,0.5,15000,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,15118.8118811881,0.0,1.0
2009-06-09,0.5,0.5,0.5,0.5,0,0.496070726915521,0.496070726915521,0.496070726915521,0.496070726915521,0,0.0,1.0
2009-06-10,0.55,0.55,0.5,0.5,3500,0.545677799607073,0.545677799607073,0.496070726915521,0.496070726915521,3527.72277227723,0.0,1.0
2009-06-11,0.45,0.6,0.45,0.55,7642,0.446463654223969,0.595284872298625,0.446463654223969,0.545677799607073,7702.5306930693,0.0,1.0
2009-06-12,0.45,0.45,0.45,0.45,0,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,0,0.0,1.0
2009-06-15,0.45,0.45,0.45,0.45,0,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,0,0.0,1.0
2009-06-16,0.45,0.45,0.45,0.45,368,0.446463654223969,0.446463654223969,0.446463654223969,0.446463654223969,370.914851485148,0.0,1.0
2009-06-17,0.58,0.58,0.58,0.58,6248,0.575442043222004,0.575442043222004,0.575442043222004,0.575442043222004,6297.48910891089,0.0,1.0
2009-06-18,0.58,0.58,0.45,0.45,8033,0.575442043222004,0.575442043222004,0.446463654223969,0.446463654223969,8096.62772277228,0.0,1.0
2009-06-19,0.53,0.55,0.53,0.55,3345,0.525834970530452,0.545677799607073,0.525834970530452,0.545677799607073,3371.49504950495,0.0,1.0
2009-06-22,0.33,0.33,0.33,0.33,15000,0.327406679764244,0.327406679764244,0.327406679764244,0.327406679764244,15118.8118811881,0.0,1.0
2009-06-23,0.33,0.33,0.33,0.33,0,0.327406679764244,0.327406679764244,0.327406679764244,0.327406679764244,0,0.0,1.0
2009-06-24,0.33,0.33,0.33,0.33,0,0.327406679764244,0.327406679764244,0.327406679764244,0.327406679764244,0,0.0,1.0
2009-06-25,0.33,0.33,0.33,0.33,0,0.327406679764244,0.327406679764244,0.327406679764244,0.327406679764244,0,0.0,1.0
2009-06-26,0.33,0.33,0.33,0.33,0,0.327406679764244,0.327406679764244,0.327406679764244,0.327406679764244,0,0.0,1.0
2009-06-29,0.33,0.33,0.33,0.33,0,0.327406679764244,0.327406679764244,0.327406679764244,0.327406679764244,0,0.0,1.0
2009-06-30,0.7,0.75,0.45,0.45,58647,0.694499017681729,0.744106090373281,0.446463654223969,0.446463654223969,59111.5306930693,0.0,1.0
2009-07-01,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-07-02,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-07-06,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-07-07,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-07-08,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-07-09,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-07-10,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-07-13,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-07-14,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-07-15,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-07-16,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-07-17,0.69,0.69,0.38,0.38,1158,0.684577603143418,0.684577603143418,0.377013752455796,0.377013752455796,1167.17227722772,0.0,1.0
2009-07-20,0.69,0.69,0.69,0.69,0,0.684577603143418,0.684577603143418,0.684577603143418,0.684577603143418,0,0.0,1.0
2009-07-21,0.69,0.69,0.38,0.38,786,0.684577603143418,0.684577603143418,0.377013752455796,0.377013752455796,792.225742574258,0.0,1.0
2009-07-22,0.69,0.69,0.69,0.69,2200,0.684577603143418,0.684577603143418,0.684577603143418,0.684577603143418,2217.42574257426,0.0,1.0
2009-07-23,0.69,0.69,0.69,0.69,0,0.684577603143418,0.684577603143418,0.684577603143418,0.684577603143418,0,0.0,1.0
2009-07-24,0.69,0.69,0.69,0.69,400,0.684577603143418,0.684577603143418,0.684577603143418,0.684577603143418,403.168316831683,0.0,1.0
2009-07-27,0.69,0.69,0.69,0.69,0,0.684577603143418,0.684577603143418,0.684577603143418,0.684577603143418,0,0.0,1.0
2009-07-28,0.69,0.69,0.69,0.69,0,0.684577603143418,0.684577603143418,0.684577603143418,0.684577603143418,0,0.0,1.0
2009-07-29,0.69,0.69,0.69,0.69,0,0.684577603143418,0.684577603143418,0.684577603143418,0.684577603143418,0,0.0,1.0
2009-07-30,0.69,0.69,0.69,0.69,0,0.684577603143418,0.684577603143418,0.684577603143418,0.684577603143418,0,0.0,1.0
2009-07-31,0.69,0.69,0.52,0.69,10150,0.684577603143418,0.684577603143418,0.515913555992142,0.684577603143418,10230.396039604,0.0,1.0
2009-08-03,0.71,0.73,0.541,0.541,29299,0.704420432220039,0.72426326129666,0.536748526522593,0.536748526522593,29531.0712871287,0.0,1.0
2009-08-04,0.7,0.7,0.541,0.541,5524,0.694499017681729,0.694499017681729,0.536748526522593,0.536748526522593,5567.75445544554,0.0,1.0
2009-08-05,0.65,0.7,0.58,0.7,11892,0.644891944990177,0.694499017681729,0.575442043222004,0.694499017681729,11986.1940594059,0.0,1.0
2009-08-06,0.65,0.65,0.65,0.65,1200,0.644891944990177,0.644891944990177,0.644891944990177,0.644891944990177,1209.50495049505,0.0,1.0
2009-08-07,0.72,0.72,0.581,0.581,585,0.71434184675835,0.71434184675835,0.576434184675835,0.576434184675835,589.633663366336,0.0,1.0
2009-08-10,0.72,0.72,0.72,0.72,0,0.71434184675835,0.71434184675835,0.71434184675835,0.71434184675835,0,0.0,1.0
2009-08-11,0.581,0.581,0.581,0.581,195,0.576434184675835,0.576434184675835,0.576434184675835,0.576434184675835,196.544554455446,0.0,1.0
2009-08-12,0.581,0.581,0.581,0.581,2200,0.576434184675835,0.576434184675835,0.576434184675835,0.576434184675835,2217.42574257426,0.0,1.0
2009-08-13,0.7,0.7,0.62,0.62,5734,0.694499017681729,0.694499017681729,0.615127701375246,0.615127701375246,5779.41782178218,0.0,1.0
2009-08-14,0.62,0.62,0.62,0.62,1919,0.615127701375246,0.615127701375246,0.615127701375246,0.615127701375246,1934.2,0.0,1.0
2009-08-17,0.581,0.6,0.581,0.6,6730,0.576434184675835,0.595284872298625,0.576434184675835,0.595284872298625,6783.30693069307,0.0,1.0
2009-08-18,0.581,0.6,0.581,0.6,9382,0.576434184675835,0.595284872298625,0.576434184675835,0.595284872298625,9456.31287128713,0.0,1.0
2009-08-19,0.57,0.57,0.55,0.55,5750,0.565520628683693,0.565520628683693,0.545677799607073,0.545677799607073,5795.54455445545,0.0,1.0
2009-08-20,0.65,0.7,0.65,0.7,8594,0.644891944990177,0.694499017681729,0.644891944990177,0.694499017681729,8662.07128712871,0.0,1.0
2009-08-21,0.74,0.74,0.63,0.63,7500,0.73418467583497,0.73418467583497,0.625049115913556,0.625049115913556,7559.40594059406,0.0,1.0
2009-08-24,0.74,0.74,0.74,0.74,0,0.73418467583497,0.73418467583497,0.73418467583497,0.73418467583497,0,0.0,1.0
2009-08-25,0.74,0.74,0.74,0.74,0,0.73418467583497,0.73418467583497,0.73418467583497,0.73418467583497,0,0.0,1.0
2009-08-26,0.8,0.9,0.8,0.9,3000,0.793713163064833,0.892927308447937,0.793713163064833,0.892927308447937,3023.76237623762,0.0,1.0
2009-08-27,0.8,0.85,0.8,0.85,30250,0.793713163064833,0.843320235756385,0.793713163064833,0.843320235756385,30489.603960396,0.0,1.0
2009-08-28,0.8,0.8,0.8,0.8,2500,0.793713163064833,0.793713163064833,0.793713163064833,0.793713163064833,2519.80198019802,0.0,1.0
2009-08-31,0.65,0.8,0.6,0.8,16202,0.644891944990177,0.793713163064833,0.595284872298625,0.793713163064833,16330.3326732673,0.0,1.0
2009-09-01,0.7,0.8,0.7,0.7,3286,0.694499017681729,0.793713163064833,0.694499017681729,0.694499017681729,3312.02772277228,0.0,1.0
2009-09-02,0.7,0.7,0.7,0.7,0,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,0,0.0,1.0
2009-09-03,0.74,0.75,0.38,0.38,12836,0.73418467583497,0.744106090373281,0.377013752455796,0.377013752455796,12937.6712871287,0.0,1.0
2009-09-04,0.7,0.7,0.7,0.7,891,0.694499017681729,0.694499017681729,0.694499017681729,0.694499017681729,898.057425742574,0.0,1.0
2009-09-08,0.8,0.8,0.8,0.8,11054,0.793713163064833,0.793713163064833,0.793713163064833,0.793713163064833,11141.5564356436,0.0,1.0
2009-09-09,0.9999,0.9999,0.85,0.85,10190,0.992042239685658,0.992042239685658,0.843320235756385,0.843320235756385,10270.7128712871,0.0,1.0
2009-09-10,0.85,0.85,0.82,0.82,960,0.843320235756385,0.843320235756385,0.813555992141454,0.813555992141454,967.60396039604,0.0,1.0
2009-09-11,0.9,0.9999,0.9,0.9999,5479,0.892927308447937,0.992042239685658,0.892927308447937,0.992042239685658,5522.39801980198,0.0,1.0
2009-09-14,1.01,1.01,0.9,0.9,8810,1.00206286836935,1.00206286836935,0.892927308447937,0.892927308447937,8879.78217821784,0.0,1.0
2009-09-15,1.01,1.01,0.9,1.01,4500,1.00206286836935,1.00206286836935,0.892927308447937,1.00206286836935,4535.64356435644,0.0,1.0
2009-09-16,0.9,1.0,0.86,0.9,19000,0.892927308447937,0.992141453831041,0.853241650294695,0.892927308447937,19150.495049505,0.0,1.0
2009-09-17,0.88,0.95,0.88,0.9,11053,0.873084479371316,0.942534381139489,0.873084479371316,0.892927308447937,11140.5485148515,0.0,1.0
2009-09-18,0.85,0.9,0.85,0.9,7735,0.843320235756385,0.892927308447937,0.843320235756385,0.892927308447937,7796.26732673267,0.0,1.0
2009-09-21,0.75,0.75,0.75,0.75,450,0.744106090373281,0.744106090373281,0.744106090373281,0.744106090373281,453.564356435644,0.0,1.0
2009-09-22,0.7502,0.7502,0.7502,0.7502,100,0.744304518664047,0.744304518664047,0.744304518664047,0.744304518664047,100.792079207921,0.0,1.0
2009-09-23,0.7502,0.7502,0.7502,0.7502,0,0.744304518664047,0.744304518664047,0.744304518664047,0.744304518664047,0,0.0,1.0
2009-09-24,0.7502,0.7502,0.7502,0.7502,1429,0.744304518664047,0.744304518664047,0.744304518664047,0.744304518664047,1440.31881188119,0.0,1.0
2009-09-25,1.01,1.01,0.8,0.8,3000,1.00206286836935,1.00206286836935,0.793713163064833,0.793713163064833,3023.76237623763,0.0,1.0
2009-09-28,0.89,0.9,0.89,0.9,32338,0.883005893909627,0.892927308447937,0.883005893909627,0.892927308447937,32594.1425742574,0.0,1.0
2009-09-29,0.9,0.9,0.25,0.25,30778,0.892927308447937,0.892927308447937,0.24803536345776,0.24803536345776,31021.7861386139,0.0,1.0
2009-09-30,0.89,0.89,0.625,0.8,24532,0.883005893909627,0.883005893909627,0.620088408644401,0.793713163064833,24726.3128712871,0.0,1.0
2009-10-01,0.87,0.8989,0.8,0.81,32709,0.863163064833006,0.891835952848723,0.793713163064833,0.803634577603143,32968.0811881188,0.0,1.0
2009-10-02,0.87,0.87,0.87,0.87,0,0.863163064833006,0.863163064833006,0.863163064833006,0.863163064833006,0,0.0,1.0
2009-10-05,0.7501,0.7501,0.7501,0.7501,1200,0.744205304518664,0.744205304518664,0.744205304518664,0.744205304518664,1209.50495049505,0.0,1.0
2009-10-06,0.83,0.83,0.83,0.83,500,0.823477406679764,0.823477406679764,0.823477406679764,0.823477406679764,503.960396039604,0.0,1.0
2009-10-07,0.88,0.88,0.83,0.83,2808,0.873084479371316,0.873084479371316,0.823477406679764,0.823477406679764,2830.24158415842,0.0,1.0
2009-10-08,0.88,0.88,0.88,0.88,0,0.873084479371316,0.873084479371316,0.873084479371316,0.873084479371316,0,0.0,1.0
2009-10-09,0.99,1.0,0.785,0.785,12672,0.982220039292731,0.992141453831041,0.778831041257367,0.778831041257367,12772.3722772277,0.0,1.0
2009-10-12,0.99,0.99,0.99,0.99,184,0.982220039292731,0.982220039292731,0.982220039292731,0.982220039292731,185.457425742574,0.0,1.0
2009-10-13,0.99,0.99,0.99,0.99,2500,0.982220039292731,0.982220039292731,0.982220039292731,0.982220039292731,2519.80198019802,0.0,1.0
2009-10-14,1.0,1.0,0.88,0.99,14396,0.992141453831041,0.992141453831041,0.873084479371316,0.982220039292731,14510.0277227723,0.0,1.0
2009-10-15,1.0,1.0,1.0,1.0,15800,0.992141453831041,0.992141453831041,0.992141453831041,0.992141453831041,15925.1485148515,0.0,1.0
2009-10-16,1.24,1.24,1.0,1.0,66746,1.23025540275049,1.23025540275049,0.992141453831041,0.992141453831041,67274.6811881189,0.0,1.0
2009-10-19,1.59,1.7,1.2,1.2,81635,1.57750491159136,1.68664047151277,1.19056974459725,1.19056974459725,82281.6138613859,0.0,1.0
2009-10-20,1.6,1.65,1.59,1.59,24761,1.58742632612967,1.63703339882122,1.57750491159136,1.57750491159136,24957.1267326732,0.0,1.0
2009-10-21,1.57,1.65,1.57,1.61,11582,1.55766208251473,1.63703339882122,1.55766208251473,1.59734774066798,11673.7386138614,0.0,1.0
2009-10-22,1.75,1.75,1.57,1.63,32101,1.73624754420432,1.73624754420432,1.55766208251473,1.6171905697446,32355.2653465347,0.0,1.0
2009-10-23,2.15,2.15,1.83,1.83,60901,2.13310412573674,2.13310412573674,1.81561886051081,1.81561886051081,61383.3841584158,0.0,1.0
2009-10-26,2.5,2.5,2.0,2.0,34273,2.4803536345776,2.4803536345776,1.98428290766208,1.98428290766208,34544.4693069307,0.0,1.0
2009-10-27,2.43,2.45,2.35,2.45,20834,2.41090373280943,2.43074656188605,2.33153241650295,2.43074656188605,20999.0217821782,0.0,1.0
2009-10-28,2.0,2.42,2.0,2.415,24213,1.98428290766208,2.40098231827112,1.98428290766208,2.39602161100196,24404.7861386139,0.0,1.0
2009-10-29,2.02,2.8,2.01,2.01,17659,2.0041257367387,2.77799607072692,1.99420432220039,1.99420432220039,17798.8732673268,0.0,1.0
2009-10-30,1.88,2.01,1.8,2.01,10400,1.86522593320236,1.99420432220039,1.78585461689587,1.99420432220039,10482.3762376237,0.0,1.0
2009-11-02,1.8,2.0,1.8,1.95,10223,1.78585461689587,1.98428290766208,1.78585461689587,1.93467583497053,10303.9742574258,0.0,1.0
2009-11-03,1.7,1.8,1.65,1.65,9780,1.68664047151277,1.78585461689587,1.63703339882122,1.63703339882122,9857.46534653465,0.0,1.0
2009-11-04,1.85,1.85,1.75,1.75,3500,1.83546168958743,1.83546168958743,1.73624754420432,1.73624754420432,3527.72277227722,0.0,1.0
2009-11-05,1.9,1.9,1.65,1.65,4361,1.88506876227898,1.88506876227898,1.63703339882122,1.63703339882122,4395.54257425742,0.0,1.0
2009-11-06,2.05,2.05,1.8,1.95,17504,2.03388998035363,2.03388998035363,1.78585461689587,1.93467583497053,17642.6455445545,0.0,1.0
2009-11-09,2.1,2.15,2.05,2.05,16296,2.08349705304519,2.13310412573674,2.03388998035363,2.03388998035363,16425.0772277227,0.0,1.0
2009-11-10,1.85,2.1,1.7,2.05,33900,1.83546168958743,2.08349705304519,1.68664047151277,2.03388998035363,34168.5148514851,0.0,1.0
2009-11-11,1.84,1.85,1.84,1.85,1500,1.82554027504912,1.83546168958743,1.82554027504912,1.83546168958743,1511.88118811881,0.0,1.0
2009-11-12,2.0,2.0,1.85,1.95,7468,1.98428290766208,1.98428290766208,1.83546168958743,1.93467583497053,7527.15247524753,0.0,1.0
2009-11-13,1.9,1.95,1.85,1.88,7001,1.88506876227898,1.93467583497053,1.83546168958743,1.86522593320236,7056.45346534653,0.0,1.0
2009-11-16,1.79,1.85,1.79,1.85,2750,1.77593320235756,1.83546168958743,1.77593320235756,1.83546168958743,2771.78217821783,0.0,1.0
2009-11-17,1.08,1.71,1.0,1.65,93518,1.07151277013752,1.69656188605108,0.992141453831041,1.63703339882122,94258.7366336638,0.0,1.0
2009-11-18,1.15,1.25,1.15,1.25,7568,1.1409626719057,1.2401768172888,1.1409626719057,1.2401768172888,7627.94455445543,0.0,1.0
2009-11-19,1.25,1.25,1.15,1.15,12385,1.2401768172888,1.2401768172888,1.1409626719057,1.1409626719057,12483.099009901,0.0,1.0
2009-11-20,1.3,1.4,1.14,1.14,1780,1.28978388998035,1.38899803536346,1.13104125736739,1.13104125736739,1794.099009901,0.0,1.0
2009-11-23,1.27,1.38,1.25,1.38,18986,1.26001964636542,1.36915520628684,1.2401768172888,1.36915520628684,19136.3841584159,0.0,1.0
2009-11-24,1.3,1.3,1.25,1.3,14550,1.28978388998035,1.28978388998035,1.2401768172888,1.28978388998035,14665.2475247525,0.0,1.0
2009-11-25,1.5,1.5,1.3,1.35,15800,1.48821218074656,1.48821218074656,1.28978388998035,1.33939096267191,15925.1485148515,0.0,1.0
2009-11-27,1.5,1.5,1.5,1.5,700,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,705.544554455446,0.0,1.0
2009-11-30,1.25,1.4,1.25,1.3,6536,1.2401768172888,1.38899803536346,1.2401768172888,1.28978388998035,6587.77029702971,0.0,1.0
2009-12-01,1.15,1.31,1.14,1.3,23194,1.1409626719057,1.29970530451866,1.13104125736739,1.28978388998035,23377.7148514851,0.0,1.0
2009-12-02,1.14,1.14,1.02,1.1,16786,1.13104125736739,1.13104125736739,1.01198428290766,1.09135559921415,16918.9584158415,0.0,1.0
2009-12-03,1.14,1.14,1.14,1.14,1500,1.13104125736739,1.13104125736739,1.13104125736739,1.13104125736739,1511.88118811881,0.0,1.0
2009-12-04,1.2,1.24,1.12,1.12,7250,1.19056974459725,1.23025540275049,1.11119842829077,1.11119842829077,7307.42574257425,0.0,1.0
2009-12-07,1.15,1.18,1.1,1.18,14800,1.1409626719057,1.17072691552063,1.09135559921415,1.17072691552063,14917.2277227722,0.0,1.0
2009-12-08,1.1,1.18,1.01,1.18,11000,1.09135559921415,1.17072691552063,1.00206286836935,1.17072691552063,11087.1287128712,0.0,1.0
2009-12-09,1.1,1.13,1.01,1.13,24699,1.09135559921415,1.12111984282908,1.00206286836935,1.12111984282908,24894.6356435643,0.0,1.0
2009-12-10,1.1,1.2,1.1,1.1,12500,1.09135559921415,1.19056974459725,1.09135559921415,1.09135559921415,12599.00990099,0.0,1.0
2009-12-11,1.11,1.2,1.11,1.2,33386,1.10127701375246,1.19056974459725,1.10127701375246,1.19056974459725,33650.4435643563,0.0,1.0
2009-12-14,1.15,1.19,1.11,1.11,13299,1.1409626719057,1.18064833005894,1.10127701375246,1.10127701375246,13404.3386138614,0.0,1.0
2009-12-15,1.15,1.15,1.15,1.15,2886,1.1409626719057,1.1409626719057,1.1409626719057,1.1409626719057,2908.85940594059,0.0,1.0
2009-12-16,1.17,1.17,1.1,1.1,13243,1.16080550098232,1.16080550098232,1.09135559921415,1.09135559921415,13347.8950495049,0.0,1.0
2009-12-17,1.1,1.1,1.09,1.1,9084,1.09135559921415,1.09135559921415,1.08143418467584,1.09135559921415,9155.95247524749,0.0,1.0
2009-12-18,1.12,1.2,1.12,1.15,11682,1.11119842829077,1.19056974459725,1.11119842829077,1.1409626719057,11774.5306930693,0.0,1.0
2009-12-21,1.15,1.15,1.1,1.12,13970,1.1409626719057,1.1409626719057,1.09135559921415,1.11119842829077,14080.6534653465,0.0,1.0
2009-12-22,1.15,1.15,1.15,1.15,180,1.1409626719057,1.1409626719057,1.1409626719057,1.1409626719057,181.425742574257,0.0,1.0
2009-12-23,1.15,1.15,1.08,1.1,9615,1.1409626719057,1.1409626719057,1.07151277013752,1.09135559921415,9691.15841584156,0.0,1.0
2009-12-24,1.1,1.1,1.1,1.1,571,1.09135559921415,1.09135559921415,1.09135559921415,1.09135559921415,575.522772277225,0.0,1.0
2009-12-28,1.12,1.12,1.11,1.11,3168,1.11119842829077,1.11119842829077,1.10127701375246,1.10127701375246,3193.09306930692,0.0,1.0
2009-12-29,1.14,1.14,1.06,1.1,13677,1.13104125736739,1.13104125736739,1.0516699410609,1.09135559921415,13785.3326732673,0.0,1.0
2009-12-30,1.14,1.14,1.14,1.14,400,1.13104125736739,1.13104125736739,1.13104125736739,1.13104125736739,403.168316831682,0.0,1.0
2009-12-31,1.14,1.14,1.14,1.14,300,1.13104125736739,1.13104125736739,1.13104125736739,1.13104125736739,302.376237623762,0.0,1.0
2010-01-04,1.14,1.14,1.01,1.1,14678,1.13104125736739,1.13104125736739,1.00206286836935,1.09135559921415,14794.2613861386,0.0,1.0
2010-01-05,1.11,1.11,1.02,1.095,10600,1.10127701375246,1.10127701375246,1.01198428290766,1.08639489194499,10683.9603960396,0.0,1.0
2010-01-06,1.1,1.1,1.1,1.1,3500,1.09135559921415,1.09135559921415,1.09135559921415,1.09135559921415,3527.72277227721,0.0,1.0
2010-01-07,1.14,1.14,1.11,1.11,5443,1.13104125736739,1.13104125736739,1.10127701375246,1.10127701375246,5486.11287128711,0.0,1.0
2010-01-08,1.14,1.15,1.14,1.15,658,1.13104125736739,1.1409626719057,1.13104125736739,1.1409626719057,663.211881188117,0.0,1.0
2010-01-11,1.16,1.16,1.14,1.14,5252,1.15088408644401,1.15088408644401,1.13104125736739,1.13104125736739,5293.59999999999,0.0,1.0
2010-01-12,1.17,1.19,1.17,1.18,5265,1.16080550098232,1.18064833005894,1.16080550098232,1.17072691552063,5306.70297029702,0.0,1.0
2010-01-13,1.3,1.3,1.2,1.2,16688,1.28978388998035,1.28978388998035,1.19056974459725,1.19056974459725,16820.1821782179,0.0,1.0
2010-01-14,1.28,1.3,1.21,1.3,7200,1.26994106090373,1.28978388998035,1.20049115913556,1.28978388998035,7257.02970297031,0.0,1.0
2010-01-15,1.35,1.35,1.28,1.28,4500,1.33939096267191,1.33939096267191,1.26994106090373,1.26994106090373,4535.64356435642,0.0,1.0
2010-01-19,1.4,1.4,1.3,1.3,10871,1.38899803536346,1.38899803536346,1.28978388998035,1.28978388998035,10957.1069306931,0.0,1.0
2010-01-20,1.35,1.35,1.35,1.35,1610,1.33939096267191,1.33939096267191,1.33939096267191,1.33939096267191,1622.75247524752,0.0,1.0
2010-01-21,1.42,1.42,1.35,1.35,5145,1.40884086444008,1.40884086444008,1.33939096267191,1.33939096267191,5185.75247524752,0.0,1.0
2010-01-22,1.45,1.49,1.43,1.46,7100,1.43860510805501,1.47829076620825,1.41876227897839,1.44852652259332,7156.23762376237,0.0,1.0
2010-01-25,1.43,1.49,1.43,1.45,29582,1.41876227897839,1.47829076620825,1.41876227897839,1.43860510805501,29816.3128712871,0.0,1.0
2010-01-26,1.49,1.49,1.45,1.45,46703,1.47829076620825,1.47829076620825,1.43860510805501,1.43860510805501,47072.9247524753,0.0,1.0
2010-01-27,1.45,1.49,1.45,1.49,23944,1.43860510805501,1.47829076620825,1.43860510805501,1.47829076620825,24133.6554455445,0.0,1.0
2010-01-28,1.6,1.6,1.45,1.45,5750,1.58742632612967,1.58742632612967,1.43860510805501,1.43860510805501,5795.54455445543,0.0,1.0
2010-01-29,1.45,1.55,1.4,1.4,8000,1.43860510805501,1.53781925343811,1.38899803536346,1.38899803536346,8063.36633663366,0.0,1.0
2010-02-01,1.5,1.55,1.45,1.55,8158,1.48821218074656,1.53781925343811,1.43860510805501,1.53781925343811,8222.61782178219,0.0,1.0
2010-02-02,1.46,1.5,1.46,1.5,1906,1.44852652259332,1.48821218074656,1.44852652259332,1.48821218074656,1921.09702970297,0.0,1.0
2010-02-03,1.48,1.48,1.4,1.4,3214,1.46836935166994,1.46836935166994,1.38899803536346,1.38899803536346,3239.45742574258,0.0,1.0
2010-02-04,1.4,1.5,1.4,1.4,12319,1.38899803536346,1.48821218074656,1.38899803536346,1.38899803536346,12416.5762376237,0.0,1.0
2010-02-05,1.4,1.41,1.35,1.4,8800,1.38899803536346,1.39891944990177,1.33939096267191,1.38899803536346,8869.70297029702,0.0,1.0
2010-02-08,1.36,1.36,1.35,1.35,3800,1.34931237721022,1.34931237721022,1.33939096267191,1.33939096267191,3830.09900990098,0.0,1.0
2010-02-09,1.41,1.41,1.41,1.41,1500,1.39891944990177,1.39891944990177,1.39891944990177,1.39891944990177,1511.88118811881,0.0,1.0
2010-02-10,1.4,1.41,1.2,1.41,18800,1.38899803536346,1.39891944990177,1.19056974459725,1.39891944990177,18948.9108910891,0.0,1.0
2010-02-11,1.38,1.38,1.2,1.25,25472,1.36915520628684,1.36915520628684,1.19056974459725,1.2401768172888,25673.7584158415,0.0,1.0
2010-02-12,1.48,1.48,1.4,1.4,8800,1.46836935166994,1.46836935166994,1.38899803536346,1.38899803536346,8869.70297029704,0.0,1.0
2010-02-16,1.48,1.48,1.36,1.36,250,1.46836935166994,1.46836935166994,1.34931237721022,1.34931237721022,251.980198019802,0.0,1.0
2010-02-17,2.09,2.2,1.5,1.5,214280,2.07357563850688,2.18271119842829,1.48821218074656,1.48821218074656,215977.267326732,0.0,1.0
2010-02-18,2.2,2.24,1.96,2.1,72594,2.18271119842829,2.22239685658153,1.94459724950884,2.08349705304519,73169.0019801981,0.0,1.0
2010-02-19,1.95,2.2,1.95,2.2,87647,1.93467583497053,2.18271119842829,1.93467583497053,2.18271119842829,88341.2336633664,0.0,1.0
2010-02-22,2.15,2.15,1.9,2.1,74076,2.13310412573674,2.13310412573674,1.88506876227898,2.08349705304519,74662.7405940594,0.0,1.0
2010-02-23,1.53,2.0,1.51,1.95,219587,1.51797642436149,1.98428290766208,1.49813359528487,1.93467583497053,221326.302970298,0.0,1.0
2010-02-24,1.5,1.6,1.5,1.57,13986,1.48821218074656,1.58742632612967,1.48821218074656,1.55766208251473,14096.7801980198,0.0,1.0
2010-02-25,1.5,1.51,1.5,1.5,8929,1.48821218074656,1.49813359528487,1.48821218074656,1.48821218074656,8999.72475247526,0.0,1.0
2010-02-26,1.48,1.65,1.48,1.6,49817,1.46836935166994,1.63703339882122,1.46836935166994,1.58742632612967,50211.5900990099,0.0,1.0
2010-03-01,1.48,1.48,1.48,1.48,150,1.46836935166994,1.46836935166994,1.46836935166994,1.46836935166994,151.188118811881,0.0,1.0
2010-03-02,1.4,1.4,1.35,1.4,27624,1.38899803536346,1.38899803536346,1.33939096267191,1.38899803536346,27842.803960396,0.0,1.0
2010-03-03,1.4,1.4,1.31,1.31,9460,1.38899803536346,1.38899803536346,1.29970530451866,1.29970530451866,9534.93069306929,0.0,1.0
2010-03-04,1.47,1.47,1.4,1.4,2010,1.45844793713163,1.45844793713163,1.38899803536346,1.38899803536346,2025.92079207921,0.0,1.0
2010-03-05,1.47,1.47,1.47,1.47,0,1.45844793713163,1.45844793713163,1.45844793713163,1.45844793713163,0,0.0,1.0
2010-03-08,1.41,1.47,1.41,1.47,16899,1.39891944990177,1.45844793713163,1.39891944990177,1.45844793713163,17032.8534653465,0.0,1.0
2010-03-09,1.41,1.41,1.41,1.41,3632,1.39891944990177,1.39891944990177,1.39891944990177,1.39891944990177,3660.76831683168,0.0,1.0
2010-03-10,1.4,1.45,1.35,1.42,2991,1.38899803536346,1.43860510805501,1.33939096267191,1.40884086444008,3014.69108910891,0.0,1.0
2010-03-11,1.4,1.4,1.39,1.39,2200,1.38899803536346,1.38899803536346,1.37907662082515,1.37907662082515,2217.42574257425,0.0,1.0
2010-03-12,1.36,1.4,1.35,1.35,6700,1.34931237721022,1.38899803536346,1.33939096267191,1.33939096267191,6753.06930693067,0.0,1.0
2010-03-15,1.4,1.4,1.4,1.4,5238,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,5279.48910891088,0.0,1.0
2010-03-16,1.4,1.4,1.4,1.4,921,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,928.295049504949,0.0,1.0
2010-03-17,1.35,1.4,1.35,1.4,1000,1.33939096267191,1.38899803536346,1.33939096267191,1.38899803536346,1007.9207920792,0.0,1.0
2010-03-18,1.4,1.4,1.35,1.35,1092,1.38899803536346,1.38899803536346,1.33939096267191,1.33939096267191,1100.64950495049,0.0,1.0
2010-03-19,1.4,1.4,1.4,1.4,0,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,0,0.0,1.0
2010-03-22,1.39,1.4,1.35,1.37,3358,1.37907662082515,1.38899803536346,1.33939096267191,1.35923379174853,3384.59801980197,0.0,1.0
2010-03-23,1.64,1.7,1.55,1.6,157193,1.62711198428291,1.68664047151277,1.53781925343811,1.58742632612967,158438.093069307,0.0,1.0
2010-03-24,1.55,1.75,1.45,1.75,68081,1.53781925343811,1.73624754420432,1.43860510805501,1.73624754420432,68620.2554455447,0.0,1.0
2010-03-25,1.71,1.95,1.58,1.65,159521,1.69656188605108,1.93467583497053,1.56758349705305,1.63703339882122,160784.532673267,0.0,1.0
2010-03-26,1.83,1.95,1.75,1.92,76860,1.81561886051081,1.93467583497053,1.73624754420432,1.9049115913556,77468.7920792077,0.0,1.0
2010-03-29,1.89,1.89,1.79,1.85,106468,1.87514734774067,1.87514734774067,1.77593320235756,1.83546168958743,107311.310891089,0.0,1.0
2010-03-30,1.91,2.0,1.8,1.83,92701,1.89499017681729,1.98428290766208,1.78585461689587,1.81561886051081,93435.2653465346,0.0,1.0
2010-03-31,2.1,2.1,1.91,1.91,58745,2.08349705304519,2.08349705304519,1.89499017681729,1.89499017681729,59210.306930693,0.0,1.0
2010-04-01,2.1,2.2,2.1,2.1,37574,2.08349705304519,2.18271119842829,2.08349705304519,2.08349705304519,37871.6158415841,0.0,1.0
2010-04-05,2.25,2.25,1.95,1.95,53724,2.23231827111984,2.23231827111984,1.93467583497053,1.93467583497053,54149.5366336634,0.0,1.0
2010-04-06,2.3,2.35,2.2,2.25,20785,2.28192534381139,2.33153241650295,2.18271119842829,2.23231827111984,20949.6336633664,0.0,1.0
2010-04-07,2.45,2.5,2.16,2.25,25615,2.43074656188605,2.4803536345776,2.14302554027505,2.23231827111984,25817.8910891089,0.0,1.0
2010-04-08,2.4,2.45,2.35,2.45,4200,2.3811394891945,2.43074656188605,2.33153241650295,2.43074656188605,4233.26732673267,0.0,1.0
2010-04-09,2.39,2.43,2.35,2.39,67087,2.37121807465619,2.41090373280943,2.33153241650295,2.37121807465619,67618.3821782178,0.0,1.0
2010-04-12,2.22,2.38,1.6,2.38,40164,2.20255402750491,2.36129666011788,1.58742632612967,2.36129666011788,40482.1306930693,0.0,1.0
2010-04-13,2.3,2.35,2.3,2.3,3614,2.28192534381139,2.33153241650295,2.28192534381139,2.28192534381139,3642.62574257427,0.0,1.0
2010-04-14,2.15,2.35,2.0,2.01,10300,2.13310412573674,2.33153241650295,1.98428290766208,1.99420432220039,10381.5841584158,0.0,1.0
2010-04-15,2.15,2.25,2.15,2.2,32490,2.13310412573674,2.23231827111984,2.13310412573674,2.18271119842829,32747.3465346534,0.0,1.0
2010-04-16,2.25,2.25,2.1,2.15,36727,2.23231827111984,2.23231827111984,2.08349705304519,2.13310412573674,37017.9069306931,0.0,1.0
2010-04-19,2.07,2.29,2.07,2.25,20219,2.05373280943026,2.27200392927308,2.05373280943026,2.23231827111984,20379.1504950495,0.0,1.0
2010-04-20,1.97,2.25,1.96,2.15,18987,1.95451866404715,2.23231827111984,1.94459724950884,2.13310412573674,19137.3920792079,0.0,1.0
2010-04-21,2.1,2.25,2.05,2.1,23801,2.08349705304519,2.23231827111984,2.03388998035363,2.08349705304519,23989.5227722772,0.0,1.0
2010-04-22,2.27,2.35,2.15,2.15,43798,2.25216110019646,2.33153241650295,2.13310412573674,2.13310412573674,44144.9148514852,0.0,1.0
2010-04-23,2.3,2.4,2.25,2.25,20780,2.28192534381139,2.3811394891945,2.23231827111984,2.23231827111984,20944.594059406,0.0,1.0
2010-04-26,2.45,2.5,2.35,2.35,49265,2.43074656188605,2.4803536345776,2.33153241650295,2.33153241650295,49655.2178217822,0.0,1.0
2010-04-27,2.39,2.45,2.25,2.45,43696,2.37121807465619,2.43074656188605,2.23231827111984,2.43074656188605,44042.1069306931,0.0,1.0
2010-04-28,2.4,2.45,2.25,2.45,16475,2.3811394891945,2.43074656188605,2.23231827111984,2.43074656188605,16605.4950495049,0.0,1.0
2010-04-29,2.3,2.3,2.3,2.3,2775,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,2796.98019801981,0.0,1.0
2010-04-30,2.29,2.4,2.16,2.4,6431,2.27200392927308,2.3811394891945,2.14302554027505,2.3811394891945,6481.9386138614,0.0,1.0
2010-05-03,2.4,2.4,2.29,2.29,8531,2.3811394891945,2.3811394891945,2.27200392927308,2.27200392927308,8598.57227722772,0.0,1.0
2010-05-04,2.35,2.44,2.35,2.4,4500,2.33153241650295,2.42082514734774,2.33153241650295,2.3811394891945,4535.64356435643,0.0,1.0
2010-05-05,2.35,2.35,2.35,2.35,1560,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,1572.35643564356,0.0,1.0
2010-05-06,2.1,2.25,2.1,2.15,28521,2.08349705304519,2.23231827111984,2.08349705304519,2.13310412573674,28746.908910891,0.0,1.0
2010-05-07,2.15,2.25,2.15,2.15,15800,2.13310412573674,2.23231827111984,2.13310412573674,2.13310412573674,15925.1485148515,0.0,1.0
2010-05-10,2.35,2.35,2.2,2.2,9100,2.33153241650295,2.33153241650295,2.18271119842829,2.18271119842829,9172.07920792078,0.0,1.0
2010-05-11,2.24,2.35,2.13,2.25,36600,2.22239685658153,2.33153241650295,2.11326129666012,2.23231827111984,36889.900990099,0.0,1.0
2010-05-12,2.25,2.25,2.24,2.24,13625,2.23231827111984,2.23231827111984,2.22239685658153,2.22239685658153,13732.9207920792,0.0,1.0
2010-05-13,2.2,2.2,2.2,2.2,10325,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,10406.7821782178,0.0,1.0
2010-05-14,2.2,2.25,2.19,2.2,19463,2.18271119842829,2.23231827111984,2.17278978388998,2.18271119842829,19617.1623762376,0.0,1.0
2010-05-17,2.45,2.5,2.36,2.4,131100,2.43074656188605,2.4803536345776,2.34145383104126,2.3811394891945,132138.415841584,0.0,1.0
2010-05-18,2.35,2.55,2.25,2.48,40180,2.33153241650295,2.52996070726916,2.23231827111984,2.46051080550098,40498.2574257425,0.0,1.0
2010-05-19,2.29,2.35,2.15,2.3,16866,2.27200392927308,2.33153241650295,2.13310412573674,2.28192534381139,16999.592079208,0.0,1.0
2010-05-20,2.15,2.2,2.15,2.2,14185,2.13310412573674,2.18271119842829,2.13310412573674,2.18271119842829,14297.3564356436,0.0,1.0
2010-05-21,2.2,2.2,2.1,2.15,19327,2.18271119842829,2.18271119842829,2.08349705304519,2.13310412573674,19480.0851485149,0.0,1.0
2010-05-24,2.34,2.34,2.34,2.34,517,2.32161100196464,2.32161100196464,2.32161100196464,2.32161100196464,521.09504950495,0.0,1.0
2010-05-25,2.3,2.3,2.15,2.16,2000,2.28192534381139,2.28192534381139,2.13310412573674,2.14302554027505,2015.84158415842,0.0,1.0
2010-05-26,2.34,2.34,2.16,2.34,15007,2.32161100196464,2.32161100196464,2.14302554027505,2.32161100196464,15125.8673267327,0.0,1.0
2010-05-27,2.3,2.3,2.18,2.2,7188,2.28192534381139,2.28192534381139,2.16286836935167,2.18271119842829,7244.93465346536,0.0,1.0
2010-05-28,2.24,2.24,2.15,2.15,13750,2.22239685658153,2.22239685658153,2.13310412573674,2.13310412573674,13858.9108910891,0.0,1.0
2010-06-01,2.15,2.15,2.14,2.14,2740,2.13310412573674,2.13310412573674,2.12318271119843,2.12318271119843,2761.70297029703,0.0,1.0
2010-06-02,2.2,2.2,2.14,2.15,9000,2.18271119842829,2.18271119842829,2.12318271119843,2.13310412573674,9071.28712871287,0.0,1.0
2010-06-03,2.17,2.17,2.11,2.12,5600,2.15294695481336,2.15294695481336,2.0934184675835,2.10333988212181,5644.35643564356,0.0,1.0
2010-06-04,2.1,2.14,2.1,2.14,3950,2.08349705304519,2.12318271119843,2.08349705304519,2.12318271119843,3981.28712871287,0.0,1.0
2010-06-07,2.1,2.1,2.1,2.1,1374,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,1384.88316831683,0.0,1.0
2010-06-08,2.1,2.1,2.05,2.06,17213,2.08349705304519,2.08349705304519,2.03388998035363,2.04381139489195,17349.3405940594,0.0,1.0
2010-06-09,2.06,2.1,2.05,2.1,1967,2.04381139489195,2.08349705304519,2.03388998035363,2.08349705304519,1982.5801980198,0.0,1.0
2010-06-10,2.1,2.1,2.02,2.02,17715,2.08349705304519,2.08349705304519,2.0041257367387,2.0041257367387,17855.3168316831,0.0,1.0
2010-06-11,2.06,2.1,2.06,2.1,1500,2.04381139489195,2.08349705304519,2.04381139489195,2.08349705304519,1511.88118811881,0.0,1.0
2010-06-14,2.17,2.17,2.1,2.1,13000,2.15294695481336,2.15294695481336,2.08349705304519,2.08349705304519,13102.9702970297,0.0,1.0
2010-06-15,2.18,2.18,2.1,2.17,9366,2.16286836935167,2.16286836935167,2.08349705304519,2.15294695481336,9440.18613861386,0.0,1.0
2010-06-16,2.12,2.13,2.02,2.12,12496,2.10333988212181,2.11326129666012,2.0041257367387,2.10333988212181,12594.9782178218,0.0,1.0
2010-06-17,2.1,2.17,2.1,2.15,9368,2.08349705304519,2.15294695481336,2.08349705304519,2.13310412573674,9442.20198019801,0.0,1.0
2010-06-18,2.2,2.2,2.12,2.12,40410,2.18271119842829,2.18271119842829,2.10333988212181,2.10333988212181,40730.0792079208,0.0,1.0
2010-06-21,2.05,2.2,2.02,2.2,18995,2.03388998035363,2.18271119842829,2.0041257367387,2.18271119842829,19145.4554455446,0.0,1.0
2010-06-22,2.11,2.2,2.1,2.1,13275,2.0934184675835,2.18271119842829,2.08349705304519,2.08349705304519,13380.1485148515,0.0,1.0
2010-06-23,2.12,2.15,2.1,2.1,8400,2.10333988212181,2.13310412573674,2.08349705304519,2.08349705304519,8466.53465346534,0.0,1.0
2010-06-24,2.1,2.14,2.1,2.14,2800,2.08349705304519,2.12318271119843,2.08349705304519,2.12318271119843,2822.17821782178,0.0,1.0
2010-06-25,2.1,2.1,2.1,2.1,1800,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,1814.25742574257,0.0,1.0
2010-06-28,2.05,2.1,2.05,2.07,15357,2.03388998035363,2.08349705304519,2.03388998035363,2.05373280943026,15478.6396039604,0.0,1.0
2010-06-29,2.0,2.05,2.0,2.02,24625,1.98428290766208,2.03388998035363,1.98428290766208,2.0041257367387,24820.0495049505,0.0,1.0
2010-06-30,2.1,2.1,2.0,2.0,2100,2.08349705304519,2.08349705304519,1.98428290766208,1.98428290766208,2116.63366336633,0.0,1.0
2010-07-01,2.1,2.1,2.1,2.1,0,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,0,0.0,1.0
2010-07-02,2.0,2.09,2.0,2.09,4010,1.98428290766208,2.07357563850688,1.98428290766208,2.07357563850688,4041.76237623763,0.0,1.0
2010-07-06,2.0,2.0,1.75,1.95,5686,1.98428290766208,1.98428290766208,1.73624754420432,1.93467583497053,5731.03762376238,0.0,1.0
2010-07-07,1.9,2.0,1.88,1.88,3700,1.88506876227898,1.98428290766208,1.86522593320236,1.86522593320236,3729.30693069307,0.0,1.0
2010-07-08,2.0,2.0,2.0,2.0,500,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,503.960396039605,0.0,1.0
2010-07-09,1.96,1.96,1.85,1.9,44765,1.94459724950884,1.94459724950884,1.83546168958743,1.88506876227898,45119.5742574258,0.0,1.0
2010-07-12,1.8,1.9,1.8,1.9,37200,1.78585461689587,1.88506876227898,1.78585461689587,1.88506876227898,37494.6534653466,0.0,1.0
2010-07-13,1.9,1.9,1.8,1.82,15152,1.88506876227898,1.88506876227898,1.78585461689587,1.8056974459725,15272.0158415841,0.0,1.0
2010-07-14,1.99,1.99,1.85,1.85,8142,1.97436149312377,1.97436149312377,1.83546168958743,1.83546168958743,8206.49108910892,0.0,1.0
2010-07-15,2.0,2.0,2.0,2.0,600,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,604.752475247526,0.0,1.0
2010-07-16,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2010-07-19,1.89,1.89,1.89,1.89,500,1.87514734774067,1.87514734774067,1.87514734774067,1.87514734774067,503.960396039603,0.0,1.0
2010-07-20,1.98,1.98,1.82,1.82,602,1.96444007858546,1.96444007858546,1.8056974459725,1.8056974459725,606.768316831684,0.0,1.0
2010-07-21,1.98,1.98,1.9,1.9,1200,1.96444007858546,1.96444007858546,1.88506876227898,1.88506876227898,1209.50495049505,0.0,1.0
2010-07-22,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2010-07-23,1.93,1.98,1.9,1.9,13731,1.91483300589391,1.96444007858546,1.88506876227898,1.88506876227898,13839.7603960396,0.0,1.0
2010-07-26,1.95,2.0,1.93,1.98,26955,1.93467583497053,1.98428290766208,1.91483300589391,1.96444007858546,27168.5049504951,0.0,1.0
2010-07-27,1.95,2.0,1.93,1.93,6690,1.93467583497053,1.98428290766208,1.91483300589391,1.91483300589391,6742.9900990099,0.0,1.0
2010-07-28,1.88,1.95,1.85,1.95,20450,1.86522593320236,1.93467583497053,1.83546168958743,1.93467583497053,20611.9801980198,0.0,1.0
2010-07-29,2.0,2.0,1.91,1.91,2700,1.98428290766208,1.98428290766208,1.89499017681729,1.89499017681729,2721.38613861387,0.0,1.0
2010-07-30,1.95,1.95,1.95,1.95,741,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,746.869306930693,0.0,1.0
2010-08-02,1.95,1.95,1.95,1.95,11200,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,11288.7128712871,0.0,1.0
2010-08-03,2.05,2.08,1.88,1.92,209176,2.03388998035363,2.06365422396857,1.86522593320236,1.9049115913556,210832.839603961,0.0,1.0
2010-08-04,2.0,2.1,1.97,2.03,12593,1.98428290766208,2.08349705304519,1.95451866404715,2.01404715127701,12692.7465346535,0.0,1.0
2010-08-05,2.03,2.03,2.0,2.0,3300,2.01404715127701,2.01404715127701,1.98428290766208,1.98428290766208,3326.13861386139,0.0,1.0
2010-08-06,2.05,2.07,2.05,2.05,7362,2.03388998035363,2.05373280943026,2.03388998035363,2.03388998035363,7420.31287128714,0.0,1.0
2010-08-09,2.02,2.1,1.91,2.0,12825,2.0041257367387,2.08349705304519,1.89499017681729,1.98428290766208,12926.5841584159,0.0,1.0
2010-08-10,1.92,1.92,1.92,1.92,1900,1.9049115913556,1.9049115913556,1.9049115913556,1.9049115913556,1915.04950495049,0.0,1.0
2010-08-11,1.92,1.92,1.92,1.92,0,1.9049115913556,1.9049115913556,1.9049115913556,1.9049115913556,0,0.0,1.0
2010-08-12,1.78,1.93,1.57,1.92,36565,1.76601178781925,1.91483300589391,1.55766208251473,1.9049115913556,36854.6237623763,0.0,1.0
2010-08-13,1.86,1.86,1.82,1.82,15400,1.84538310412574,1.84538310412574,1.8056974459725,1.8056974459725,15521.9801980198,0.0,1.0
2010-08-16,1.7,1.88,1.65,1.88,33209,1.68664047151277,1.86522593320236,1.63703339882122,1.86522593320236,33472.0415841584,0.0,1.0
2010-08-17,1.75,1.87,1.75,1.87,14800,1.73624754420432,1.85530451866405,1.73624754420432,1.85530451866405,14917.2277227723,0.0,1.0
2010-08-18,1.76,1.76,1.76,1.76,7445,1.74616895874263,1.74616895874263,1.74616895874263,1.74616895874263,7503.97029702971,0.0,1.0
2010-08-19,1.88,1.88,1.82,1.88,11819,1.86522593320236,1.86522593320236,1.8056974459725,1.86522593320236,11912.6158415841,0.0,1.0
2010-08-20,1.8,1.8,1.76,1.8,4200,1.78585461689587,1.78585461689587,1.74616895874263,1.78585461689587,4233.26732673268,0.0,1.0
2010-08-23,1.8,1.8,1.8,1.8,1651,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,1664.07722772278,0.0,1.0
2010-08-24,1.8,1.8,1.8,1.8,1270,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,1280.0594059406,0.0,1.0
2010-08-25,1.75,1.75,1.75,1.75,370,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,372.930693069307,0.0,1.0
2010-08-26,1.75,1.75,1.6,1.75,15724,1.73624754420432,1.73624754420432,1.58742632612967,1.73624754420432,15848.5465346535,0.0,1.0
2010-08-27,1.75,1.75,1.75,1.75,500,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,503.960396039605,0.0,1.0
2010-08-30,1.7,1.75,1.7,1.75,1792,1.68664047151277,1.73624754420432,1.68664047151277,1.73624754420432,1806.19405940594,0.0,1.0
2010-08-31,1.65,1.75,1.62,1.75,10294,1.63703339882122,1.73624754420432,1.60726915520629,1.73624754420432,10375.5366336634,0.0,1.0
2010-09-01,1.7,1.75,1.65,1.65,6200,1.68664047151277,1.73624754420432,1.63703339882122,1.63703339882122,6249.10891089109,0.0,1.0
2010-09-02,1.72,1.8,1.72,1.8,3650,1.70648330058939,1.78585461689587,1.70648330058939,1.78585461689587,3678.91089108911,0.0,1.0
2010-09-03,1.8,1.8,1.8,1.8,1985,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,2000.72277227723,0.0,1.0
2010-09-07,1.871,1.91,1.8,1.85,82229,1.85629666011788,1.89499017681729,1.78585461689587,1.83546168958743,82880.3188118811,0.0,1.0
2010-09-08,1.86,1.872,1.86,1.872,1600,1.84538310412574,1.85728880157171,1.84538310412574,1.85728880157171,1612.67326732673,0.0,1.0
2010-09-09,1.86,1.86,1.86,1.86,0,1.84538310412574,1.84538310412574,1.84538310412574,1.84538310412574,0,0.0,1.0
2010-09-10,1.7,1.87,1.68,1.87,29965,1.68664047151277,1.85530451866405,1.66679764243615,1.85530451866405,30202.3465346535,0.0,1.0
2010-09-13,1.85,1.85,1.7,1.7,19085,1.83546168958743,1.83546168958743,1.68664047151277,1.68664047151277,19236.1683168316,0.0,1.0
2010-09-14,1.9,1.91,1.85,1.85,146926,1.88506876227898,1.89499017681729,1.83546168958743,1.83546168958743,148089.77029703,0.0,1.0
2010-09-15,1.95,1.96,1.9,1.9,38950,1.93467583497053,1.94459724950884,1.88506876227898,1.88506876227898,39258.5148514852,0.0,1.0
2010-09-16,1.99,1.99,1.95,1.95,41884,1.97436149312377,1.97436149312377,1.93467583497053,1.93467583497053,42215.7544554456,0.0,1.0
2010-09-17,1.98,2.0,1.95,1.95,12100,1.96444007858546,1.98428290766208,1.93467583497053,1.93467583497053,12195.8415841584,0.0,1.0
2010-09-20,1.9,1.999,1.9,1.999,8835,1.88506876227898,1.98329076620825,1.88506876227898,1.98329076620825,8904.98019801979,0.0,1.0
2010-09-21,1.92,1.92,1.9,1.9,12180,1.9049115913556,1.9049115913556,1.88506876227898,1.88506876227898,12276.4752475247,0.0,1.0
2010-09-22,2.055,2.055,1.95,1.95,82124,2.03885068762279,2.03885068762279,1.93467583497053,1.93467583497053,82774.4871287129,0.0,1.0
2010-09-23,2.04,2.05,2.04,2.05,12800,2.02396856581532,2.03388998035363,2.02396856581532,2.03388998035363,12901.3861386139,0.0,1.0
2010-09-24,2.05,2.05,2.05,2.05,3500,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,3527.72277227724,0.0,1.0
2010-09-27,2.02,2.05,2.0,2.05,3298,2.0041257367387,2.03388998035363,1.98428290766208,2.03388998035363,3324.12277227723,0.0,1.0
2010-09-28,2.01,2.01,1.95,1.95,5514,1.99420432220039,1.99420432220039,1.93467583497053,1.93467583497053,5557.67524752476,0.0,1.0
2010-09-29,1.95,2.0,1.9,2.0,15000,1.93467583497053,1.98428290766208,1.88506876227898,1.98428290766208,15118.8118811881,0.0,1.0
2010-09-30,1.96,1.97,1.9,1.97,2200,1.94459724950884,1.95451866404715,1.88506876227898,1.95451866404715,2217.42574257426,0.0,1.0
2010-10-01,1.95,1.96,1.94,1.94,2200,1.93467583497053,1.94459724950884,1.92475442043222,1.92475442043222,2217.42574257426,0.0,1.0
2010-10-04,1.9,1.95,1.9,1.9,57410,1.88506876227898,1.93467583497053,1.88506876227898,1.88506876227898,57864.7326732673,0.0,1.0
2010-10-05,1.92,1.92,1.9,1.9,5500,1.9049115913556,1.9049115913556,1.88506876227898,1.88506876227898,5543.56435643564,0.0,1.0
2010-10-06,1.9,1.95,1.9,1.9,26340,1.88506876227898,1.93467583497053,1.88506876227898,1.88506876227898,26548.6336633663,0.0,1.0
2010-10-07,2.0,2.0,1.9,1.9,5123,1.98428290766208,1.98428290766208,1.88506876227898,1.88506876227898,5163.57821782179,0.0,1.0
2010-10-08,2.0,2.0,1.98,2.0,57375,1.98428290766208,1.98428290766208,1.96444007858546,1.98428290766208,57829.4554455446,0.0,1.0
2010-10-11,2.04,2.04,1.97,2.0,20683,2.02396856581532,2.02396856581532,1.95451866404715,1.98428290766208,20846.8257425743,0.0,1.0
2010-10-12,2.0,2.09,1.96,2.01,59257,1.98428290766208,2.07357563850688,1.94459724950884,1.99420432220039,59726.3623762377,0.0,1.0
2010-10-13,2.31,2.48,2.12,2.15,388969,2.29184675834971,2.46051080550098,2.10333988212181,2.13310412573674,392049.942574257,0.0,1.0
2010-10-14,2.44,2.44,2.3,2.35,144042,2.42082514734774,2.42082514734774,2.28192534381139,2.33153241650295,145182.926732673,0.0,1.0
2010-10-15,2.44,2.45,2.36,2.36,14000,2.42082514734774,2.43074656188605,2.34145383104126,2.34145383104126,14110.8910891089,0.0,1.0
2010-10-18,2.37,2.45,2.32,2.45,40200,2.35137524557957,2.43074656188605,2.30176817288802,2.43074656188605,40518.4158415841,0.0,1.0
2010-10-19,2.47,2.49,2.35,2.4,49595,2.45058939096267,2.47043222003929,2.33153241650295,2.3811394891945,49987.8316831684,0.0,1.0
2010-10-20,2.75,2.75,2.45,2.46,133168,2.72838899803536,2.72838899803536,2.43074656188605,2.44066797642436,134222.796039604,0.0,1.0
2010-10-21,2.84,2.9,2.65,2.7,41442,2.81768172888016,2.87721021611002,2.62917485265226,2.67878192534381,41770.2534653465,0.0,1.0
2010-10-22,2.73,2.84,2.67,2.74,31265,2.70854616895874,2.81768172888016,2.64901768172888,2.71846758349705,31512.6435643565,0.0,1.0
2010-10-25,2.67,2.73,2.65,2.73,70622,2.64901768172888,2.70854616895874,2.62917485265226,2.70854616895874,71181.3821782178,0.0,1.0
2010-10-26,2.65,2.72,2.51,2.72,2907,2.62917485265226,2.69862475442043,2.49027504911591,2.69862475442043,2930.02574257426,0.0,1.0
2010-10-27,2.65,2.65,2.55,2.65,2000,2.62917485265226,2.62917485265226,2.52996070726916,2.62917485265226,2015.84158415842,0.0,1.0
2010-10-28,2.5,2.65,2.5,2.65,32200,2.4803536345776,2.62917485265226,2.4803536345776,2.62917485265226,32455.0495049505,0.0,1.0
2010-10-29,2.55,2.6,2.45,2.5,20315,2.52996070726916,2.57956777996071,2.43074656188605,2.4803536345776,20475.9108910891,0.0,1.0
2010-11-01,2.54,2.57,2.48,2.5,22577,2.52003929273084,2.54980353634578,2.46051080550098,2.4803536345776,22755.8277227723,0.0,1.0
2010-11-02,2.53,2.53,2.53,2.53,500,2.51011787819253,2.51011787819253,2.51011787819253,2.51011787819253,503.960396039605,0.0,1.0
2010-11-03,2.6,2.6,2.5,2.6,49800,2.57956777996071,2.57956777996071,2.4803536345776,2.57956777996071,50194.4554455445,0.0,1.0
2010-11-04,2.51,2.75,2.5,2.5,40350,2.49027504911591,2.72838899803536,2.4803536345776,2.4803536345776,40669.6039603961,0.0,1.0
2010-11-05,2.48,2.6,2.47,2.52,67684,2.46051080550098,2.57956777996071,2.45058939096267,2.50019646365422,68220.1108910892,0.0,1.0
2010-11-08,2.65,2.65,2.48,2.48,4759,2.62917485265226,2.62917485265226,2.46051080550098,2.46051080550098,4796.69504950495,0.0,1.0
2010-11-09,2.5,2.65,2.5,2.5,1090,2.4803536345776,2.62917485265226,2.4803536345776,2.4803536345776,1098.63366336634,0.0,1.0
2010-11-10,2.55,2.55,2.5,2.55,11400,2.52996070726916,2.52996070726916,2.4803536345776,2.52996070726916,11490.2970297029,0.0,1.0
2010-11-11,2.5,2.65,2.5,2.5,14475,2.4803536345776,2.62917485265226,2.4803536345776,2.4803536345776,14589.6534653466,0.0,1.0
2010-11-12,2.45,2.65,2.4,2.4,9143,2.43074656188605,2.62917485265226,2.3811394891945,2.3811394891945,9215.4198019802,0.0,1.0
2010-11-15,2.62,2.67,2.45,2.45,83795,2.59941060903733,2.64901768172888,2.43074656188605,2.43074656188605,84458.7227722772,0.0,1.0
2010-11-16,2.34,2.4,2.3,2.39,45667,2.32161100196464,2.3811394891945,2.28192534381139,2.37121807465619,46028.7188118811,0.0,1.0
2010-11-17,2.35,2.4,2.3,2.35,34690,2.33153241650295,2.3811394891945,2.28192534381139,2.33153241650295,34964.7722772277,0.0,1.0
2010-11-18,2.35,2.35,2.35,2.35,826,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,832.542574257425,0.0,1.0
2010-11-19,2.35,2.35,2.27,2.3,25900,2.33153241650295,2.33153241650295,2.25216110019646,2.28192534381139,26105.1485148515,0.0,1.0
2010-11-22,2.3,2.3,2.26,2.3,6300,2.28192534381139,2.28192534381139,2.24223968565815,2.28192534381139,6349.90099009902,0.0,1.0
2010-11-23,2.26,2.4,2.25,2.3,16379,2.24223968565815,2.3811394891945,2.23231827111984,2.28192534381139,16508.7346534654,0.0,1.0
2010-11-24,2.45,2.45,2.25,2.25,11416,2.43074656188605,2.43074656188605,2.23231827111984,2.23231827111984,11506.4237623762,0.0,1.0
2010-11-26,2.45,2.45,2.45,2.45,415,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,418.287128712871,0.0,1.0
2010-11-29,2.45,2.45,2.45,2.45,0,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,0,0.0,1.0
2010-11-30,2.33,2.35,2.25,2.3,63744,2.31168958742633,2.33153241650295,2.23231827111984,2.28192534381139,64248.9029702969,0.0,1.0
2010-12-01,2.25,2.3,2.2,2.25,36719,2.23231827111984,2.28192534381139,2.18271119842829,2.23231827111984,37009.8435643565,0.0,1.0
2010-12-02,2.3,2.35,2.22,2.22,12663,2.28192534381139,2.33153241650295,2.20255402750491,2.20255402750491,12763.300990099,0.0,1.0
2010-12-03,2.35,2.44,2.22,2.22,17461,2.33153241650295,2.42082514734774,2.20255402750491,2.20255402750491,17599.304950495,0.0,1.0
2010-12-06,2.45,2.45,2.35,2.35,14547,2.43074656188605,2.43074656188605,2.33153241650295,2.33153241650295,14662.2237623762,0.0,1.0
2010-12-07,2.36,2.5,2.36,2.36,31329,2.34145383104126,2.4803536345776,2.34145383104126,2.34145383104126,31577.1504950495,0.0,1.0
2010-12-08,2.4,2.5,2.4,2.45,17200,2.3811394891945,2.4803536345776,2.3811394891945,2.43074656188605,17336.2376237624,0.0,1.0
2010-12-09,2.45,2.54,2.41,2.42,76776,2.43074656188605,2.52003929273084,2.39106090373281,2.40098231827112,77384.1267326733,0.0,1.0
2010-12-10,2.29,2.4,2.2,2.4,132736,2.27200392927308,2.3811394891945,2.18271119842829,2.3811394891945,133787.374257426,0.0,1.0
2010-12-13,2.18,2.26,2.18,2.25,75773,2.16286836935167,2.24223968565815,2.16286836935167,2.23231827111984,76373.1821782178,0.0,1.0
2010-12-14,2.18,2.3,2.15,2.15,29323,2.16286836935167,2.28192534381139,2.13310412573674,2.13310412573674,29555.2613861386,0.0,1.0
2010-12-15,2.25,2.25,2.25,2.25,4715,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,4752.34653465347,0.0,1.0
2010-12-16,2.25,2.25,2.16,2.16,1700,2.23231827111984,2.23231827111984,2.14302554027505,2.14302554027505,1713.46534653466,0.0,1.0
2010-12-17,2.25,2.25,2.25,2.25,2600,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,2620.59405940594,0.0,1.0
2010-12-20,2.25,2.25,2.25,2.25,0,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,0,0.0,1.0
2010-12-21,2.25,2.25,2.16,2.17,9741,2.23231827111984,2.23231827111984,2.14302554027505,2.15294695481336,9818.15643564358,0.0,1.0
2010-12-22,2.16,2.25,2.16,2.25,6557,2.14302554027505,2.23231827111984,2.14302554027505,2.23231827111984,6608.93663366336,0.0,1.0
2010-12-23,2.29,2.29,2.16,2.16,2500,2.27200392927308,2.27200392927308,2.14302554027505,2.14302554027505,2519.80198019802,0.0,1.0
2010-12-27,2.26,2.26,2.21,2.21,7872,2.24223968565815,2.24223968565815,2.1926326129666,2.1926326129666,7934.35247524754,0.0,1.0
2010-12-28,2.25,2.25,2.16,2.16,2929,2.23231827111984,2.23231827111984,2.14302554027505,2.14302554027505,2952.2,0.0,1.0
2010-12-29,2.32,2.35,2.25,2.26,3659,2.30176817288802,2.33153241650295,2.23231827111984,2.24223968565815,3687.98217821781,0.0,1.0
2010-12-30,2.4,2.4,2.35,2.35,5277,2.3811394891945,2.3811394891945,2.33153241650295,2.33153241650295,5318.79801980198,0.0,1.0
2010-12-31,2.48,2.48,2.48,2.48,171,2.46051080550098,2.46051080550098,2.46051080550098,2.46051080550098,172.354455445545,0.0,1.0
2011-01-03,2.53,2.53,2.475,2.5,15176,2.51011787819253,2.51011787819253,2.45555009823183,2.4803536345776,15296.2059405941,0.0,1.0
2011-01-04,2.4,2.53,2.25,2.25,7775,2.3811394891945,2.51011787819253,2.23231827111984,2.23231827111984,7836.58415841584,0.0,1.0
2011-01-05,2.4,2.4,2.35,2.4,3000,2.3811394891945,2.3811394891945,2.33153241650295,2.3811394891945,3023.76237623762,0.0,1.0
2011-01-06,2.53,2.53,2.4,2.4,16261,2.51011787819253,2.51011787819253,2.3811394891945,2.3811394891945,16389.8,0.0,1.0
2011-01-07,2.45,2.55,2.45,2.55,13235,2.43074656188605,2.52996070726916,2.43074656188605,2.52996070726916,13339.8316831683,0.0,1.0
2011-01-10,2.45,2.45,2.45,2.45,0,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,0,0.0,1.0
2011-01-11,2.45,2.5,2.45,2.5,10100,2.43074656188605,2.4803536345776,2.43074656188605,2.4803536345776,10180,0.0,1.0
2011-01-12,2.36,2.41,2.35,2.4,22100,2.34145383104126,2.39106090373281,2.33153241650295,2.3811394891945,22275.0495049505,0.0,1.0
2011-01-13,2.35,2.4,2.35,2.4,4829,2.33153241650295,2.3811394891945,2.33153241650295,2.3811394891945,4867.24950495049,0.0,1.0
2011-01-14,2.4,2.4,2.4,2.4,3162,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,3187.04554455445,0.0,1.0
2011-01-18,2.4,2.4,2.35,2.4,4015,2.3811394891945,2.3811394891945,2.33153241650295,2.3811394891945,4046.80198019802,0.0,1.0
2011-01-19,2.4,2.4,2.35,2.35,5145,2.3811394891945,2.3811394891945,2.33153241650295,2.33153241650295,5185.75247524752,0.0,1.0
2011-01-20,2.35,2.35,2.14,2.35,22832,2.33153241650295,2.33153241650295,2.12318271119843,2.33153241650295,23012.8475247524,0.0,1.0
2011-01-21,2.3,2.3,2.25,2.3,30356,2.28192534381139,2.28192534381139,2.23231827111984,2.28192534381139,30596.4435643565,0.0,1.0
2011-01-24,2.3,2.3,2.3,2.3,0,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,0,0.0,1.0
2011-01-25,2.34,2.35,2.34,2.35,8140,2.32161100196464,2.33153241650295,2.32161100196464,2.33153241650295,8204.47524752474,0.0,1.0
2011-01-26,2.4,2.4,2.35,2.35,13915,2.3811394891945,2.3811394891945,2.33153241650295,2.33153241650295,14025.2178217822,0.0,1.0
2011-01-27,2.27,2.37,2.27,2.35,13290,2.25216110019646,2.35137524557957,2.25216110019646,2.33153241650295,13395.2673267327,0.0,1.0
2011-01-28,2.23,2.27,2.23,2.27,2250,2.21247544204322,2.25216110019646,2.21247544204322,2.25216110019646,2267.82178217822,0.0,1.0
2011-01-31,2.25,2.3,2.25,2.25,4698,2.23231827111984,2.28192534381139,2.23231827111984,2.23231827111984,4735.21188118812,0.0,1.0
2011-02-01,2.2,2.25,2.2,2.25,18569,2.18271119842829,2.23231827111984,2.18271119842829,2.23231827111984,18716.0811881188,0.0,1.0
2011-02-02,2.25,2.25,2.25,2.25,7600,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,7660.19801980199,0.0,1.0
2011-02-03,2.33,2.33,2.22,2.25,8807,2.31168958742633,2.31168958742633,2.20255402750491,2.23231827111984,8876.75841584157,0.0,1.0
2011-02-04,2.33,2.33,2.33,2.33,0,2.31168958742633,2.31168958742633,2.31168958742633,2.31168958742633,0,0.0,1.0
2011-02-07,2.35,2.35,2.21,2.21,8001,2.33153241650295,2.33153241650295,2.1926326129666,2.1926326129666,8064.37425742573,0.0,1.0
2011-02-08,2.35,2.35,2.1,2.1,1250,2.33153241650295,2.33153241650295,2.08349705304519,2.08349705304519,1259.90099009901,0.0,1.0
2011-02-09,2.38,2.38,2.27,2.27,9602,2.36129666011788,2.36129666011788,2.25216110019646,2.25216110019646,9678.05544554455,0.0,1.0
2011-02-10,2.39,2.4,2.38,2.38,10060,2.37121807465619,2.3811394891945,2.36129666011788,2.36129666011788,10139.6831683168,0.0,1.0
2011-02-11,2.4,2.4,2.33,2.33,425,2.3811394891945,2.3811394891945,2.31168958742633,2.31168958742633,428.366336633663,0.0,1.0
2011-02-14,2.4,2.4,2.25,2.4,42623,2.3811394891945,2.3811394891945,2.23231827111984,2.3811394891945,42960.6079207921,0.0,1.0
2011-02-15,3.03,3.1,2.47,2.74,719896,3.00618860510805,3.07563850687623,2.45058939096267,2.71846758349705,725598.146534655,0.0,1.0
2011-02-16,2.89,3.07,2.81,3.03,101317,2.86728880157171,3.0458742632613,2.78791748526523,3.00618860510805,102119.510891089,0.0,1.0
2011-02-17,2.87,2.89,2.63,2.85,26749,2.84744597249509,2.86728880157171,2.60933202357564,2.82760314341847,26960.8732673267,0.0,1.0
2011-02-18,2.9,2.9,2.79,2.89,24699,2.87721021611002,2.87721021611002,2.76807465618861,2.86728880157171,24894.6356435644,0.0,1.0
2011-02-22,2.99,2.99,2.8,2.92,23858,2.96650294695481,2.96650294695481,2.77799607072692,2.89705304518664,24046.9742574258,0.0,1.0
2011-02-23,2.98,3.02,2.92,2.99,34304,2.9565815324165,2.99626719056974,2.89705304518664,2.96650294695481,34575.7148514852,0.0,1.0
2011-02-24,3.0,3.0,2.9,2.9,30266,2.97642436149312,2.97642436149312,2.87721021611002,2.87721021611002,30505.7306930693,0.0,1.0
2011-02-25,3.0,3.0,2.95,3.0,30928,2.97642436149312,2.97642436149312,2.92681728880157,2.97642436149312,31172.9742574258,0.0,1.0
2011-02-28,2.97,3.0,2.93,3.0,9575,2.94666011787819,2.97642436149312,2.90697445972495,2.97642436149312,9650.84158415842,0.0,1.0
2011-03-01,2.97,2.98,2.91,2.97,7764,2.94666011787819,2.9565815324165,2.88713163064833,2.94666011787819,7825.49702970298,0.0,1.0
2011-03-02,2.9,3.2,2.77,3.2,18285,2.87721021611002,3.17485265225933,2.74823182711198,3.17485265225933,18429.8316831683,0.0,1.0
2011-03-03,2.9,2.95,2.81,2.85,13300,2.87721021611002,2.92681728880157,2.78791748526523,2.82760314341847,13405.3465346535,0.0,1.0
2011-03-04,2.85,2.9,2.8,2.9,39019,2.82760314341847,2.87721021611002,2.77799607072692,2.87721021611002,39328.0613861386,0.0,1.0
2011-03-07,2.85,2.85,2.81,2.85,25396,2.82760314341847,2.82760314341847,2.78791748526523,2.82760314341847,25597.1564356435,0.0,1.0
2011-03-08,2.85,2.85,2.8,2.85,32103,2.82760314341847,2.82760314341847,2.77799607072692,2.82760314341847,32357.2811881188,0.0,1.0
2011-03-09,2.8,2.85,2.8,2.85,21932,2.77799607072692,2.82760314341847,2.77799607072692,2.82760314341847,22105.7188118812,0.0,1.0
2011-03-10,2.79,2.8,2.75,2.75,1800,2.76807465618861,2.77799607072692,2.72838899803536,2.72838899803536,1814.25742574257,0.0,1.0
2011-03-11,2.8,2.8,2.75,2.75,2000,2.77799607072692,2.77799607072692,2.72838899803536,2.72838899803536,2015.84158415841,0.0,1.0
2011-03-14,2.8,2.8,2.71,2.71,700,2.77799607072692,2.77799607072692,2.68870333988212,2.68870333988212,705.544554455444,0.0,1.0
2011-03-15,2.8,2.8,2.71,2.71,10800,2.77799607072692,2.77799607072692,2.68870333988212,2.68870333988212,10885.5445544554,0.0,1.0
2011-03-16,2.76,2.8,2.72,2.73,29385,2.73831041257367,2.77799607072692,2.69862475442043,2.70854616895874,29617.7524752476,0.0,1.0
2011-03-17,2.74,2.8,2.73,2.8,37185,2.71846758349705,2.77799607072692,2.70854616895874,2.77799607072692,37479.5346534654,0.0,1.0
2011-03-18,2.75,2.79,2.75,2.75,11500,2.72838899803536,2.76807465618861,2.72838899803536,2.72838899803536,11591.0891089109,0.0,1.0
2011-03-21,2.74,2.8,2.7,2.75,29314,2.71846758349705,2.77799607072692,2.67878192534381,2.72838899803536,29546.1900990099,0.0,1.0
2011-03-22,2.8,2.85,2.7,2.85,13733,2.77799607072692,2.82760314341847,2.67878192534381,2.82760314341847,13841.7762376237,0.0,1.0
2011-03-23,2.76,2.81,2.7,2.79,63100,2.73831041257367,2.78791748526523,2.67878192534381,2.76807465618861,63599.8019801981,0.0,1.0
2011-03-24,2.73,2.79,2.7,2.79,15276,2.70854616895874,2.76807465618861,2.67878192534381,2.76807465618861,15396.998019802,0.0,1.0
2011-03-25,2.7,2.74,2.67,2.71,63922,2.67878192534381,2.71846758349705,2.64901768172888,2.68870333988212,64428.3128712872,0.0,1.0
2011-03-28,2.9,2.9,2.69,2.74,85900,2.87721021611002,2.87721021611002,2.6688605108055,2.71846758349705,86580.3960396039,0.0,1.0
2011-03-29,2.73,2.92,2.7,2.87,167100,2.70854616895874,2.89705304518664,2.67878192534381,2.84744597249509,168423.564356436,0.0,1.0
2011-03-30,2.8,2.89,2.8,2.8,40405,2.77799607072692,2.86728880157171,2.77799607072692,2.77799607072692,40725.0396039603,0.0,1.0
2011-03-31,2.85,2.88,2.8,2.88,7323,2.82760314341847,2.8573673870334,2.77799607072692,2.8573673870334,7381.00396039603,0.0,1.0
2011-04-01,2.72,2.8,2.67,2.8,43543,2.69862475442043,2.77799607072692,2.64901768172888,2.77799607072692,43887.895049505,0.0,1.0
2011-04-04,2.74,2.8,2.64,2.78,19973,2.71846758349705,2.77799607072692,2.61925343811395,2.75815324165029,20131.201980198,0.0,1.0
2011-04-05,2.77,2.79,2.77,2.79,1400,2.74823182711198,2.76807465618861,2.74823182711198,2.76807465618861,1411.08910891089,0.0,1.0
2011-04-06,2.79,2.79,2.79,2.79,1193,2.76807465618861,2.76807465618861,2.76807465618861,2.76807465618861,1202.44950495049,0.0,1.0
2011-04-07,2.78,2.78,2.76,2.78,39100,2.75815324165029,2.75815324165029,2.73831041257367,2.75815324165029,39409.7029702971,0.0,1.0
2011-04-08,2.8,2.87,2.69,2.69,41077,2.77799607072692,2.84744597249509,2.6688605108055,2.6688605108055,41402.3623762376,0.0,1.0
2011-04-11,2.8,2.84,2.8,2.8,25600,2.77799607072692,2.81768172888016,2.77799607072692,2.77799607072692,25802.7722772277,0.0,1.0
2011-04-12,2.8,2.8,2.75,2.8,7700,2.77799607072692,2.77799607072692,2.72838899803536,2.77799607072692,7760.99009900989,0.0,1.0
2011-04-13,2.8,2.8,2.75,2.8,6249,2.77799607072692,2.77799607072692,2.72838899803536,2.77799607072692,6298.49702970296,0.0,1.0
2011-04-14,2.8,2.8,2.75,2.75,4700,2.77799607072692,2.77799607072692,2.72838899803536,2.72838899803536,4737.22772277227,0.0,1.0
2011-04-15,2.77,2.8,2.77,2.78,20500,2.74823182711198,2.77799607072692,2.74823182711198,2.75815324165029,20662.3762376238,0.0,1.0
2011-04-18,2.8,2.85,2.77,2.77,202634,2.77799607072692,2.82760314341847,2.74823182711198,2.74823182711198,204239.021782178,0.0,1.0
2011-04-19,2.86,2.86,2.78,2.8,130153,2.83752455795678,2.83752455795678,2.75815324165029,2.77799607072692,131183.914851485,0.0,1.0
2011-04-20,3.09,3.1,2.9,2.9,106761,3.06571709233792,3.07563850687623,2.87721021611002,2.87721021611002,107606.631683168,0.0,1.0
2011-04-21,3.04,3.08,3.01,3.08,35116,3.01611001964637,3.05579567779961,2.98634577603143,3.05579567779961,35394.1465346534,0.0,1.0
2011-04-25,2.92,3.04,2.92,3.04,59102,2.89705304518664,3.01611001964637,2.89705304518664,3.01611001964637,59570.1346534654,0.0,1.0
2011-04-26,2.97,3.02,2.92,2.92,10108,2.94666011787819,2.99626719056974,2.89705304518664,2.89705304518664,10188.0633663366,0.0,1.0
2011-04-27,2.98,2.98,2.96,2.97,22960,2.9565815324165,2.9565815324165,2.93673870333988,2.94666011787819,23141.8613861386,0.0,1.0
2011-04-28,2.98,2.99,2.98,2.99,4774,2.9565815324165,2.96650294695481,2.9565815324165,2.96650294695481,4811.81386138614,0.0,1.0
2011-04-29,3.0,3.0,2.9,2.9,48214,2.97642436149312,2.97642436149312,2.87721021611002,2.87721021611002,48595.893069307,0.0,1.0
2011-05-02,3.05,3.05,2.98,3.0,44103,3.02603143418468,3.02603143418468,2.9565815324165,2.97642436149312,44452.3306930692,0.0,1.0
2011-05-03,3.05,3.05,3.0,3.05,8328,3.02603143418468,3.02603143418468,2.97642436149312,3.02603143418468,8393.96435643563,0.0,1.0
2011-05-04,3.03,3.08,3.0,3.08,65393,3.00618860510805,3.05579567779961,2.97642436149312,3.05579567779961,65910.9643564357,0.0,1.0
2011-05-05,3.02,3.06,2.97,3.03,31681,2.99626719056974,3.03595284872299,2.94666011787819,3.00618860510805,31931.9386138614,0.0,1.0
2011-05-06,3.0,3.0,2.9,2.99,17389,2.97642436149312,2.97642436149312,2.87721021611002,2.96650294695481,17526.7346534654,0.0,1.0
2011-05-09,3.0,3.0,2.9,3.0,10576,2.97642436149312,2.97642436149312,2.87721021611002,2.97642436149312,10659.7702970297,0.0,1.0
2011-05-10,2.99,2.99,2.99,2.99,500,2.96650294695481,2.96650294695481,2.96650294695481,2.96650294695481,503.960396039605,0.0,1.0
2011-05-11,2.97,2.97,2.95,2.95,6200,2.94666011787819,2.94666011787819,2.92681728880157,2.92681728880157,6249.10891089109,0.0,1.0
2011-05-12,2.99,2.99,2.9,2.93,35592,2.96650294695481,2.96650294695481,2.87721021611002,2.90697445972495,35873.9168316832,0.0,1.0
2011-05-13,2.9,2.95,2.8,2.92,59463,2.87721021611002,2.92681728880157,2.77799607072692,2.89705304518664,59933.9940594059,0.0,1.0
2011-05-16,2.36,2.49,2.1,2.1,509053,2.34145383104126,2.47043222003929,2.08349705304519,2.08349705304519,513085.102970296,0.0,1.0
2011-05-17,2.39,2.39,2.26,2.31,12500,2.37121807465619,2.37121807465619,2.24223968565815,2.29184675834971,12599.0099009901,0.0,1.0
2011-05-18,2.36,2.4,2.3,2.3,7635,2.34145383104126,2.3811394891945,2.28192534381139,2.28192534381139,7695.47524752474,0.0,1.0
2011-05-19,2.4,2.43,2.35,2.36,8100,2.3811394891945,2.41090373280943,2.33153241650295,2.34145383104126,8164.15841584158,0.0,1.0
2011-05-20,2.57,2.57,2.33,2.5,6841,2.54980353634578,2.54980353634578,2.31168958742633,2.4803536345776,6895.18613861385,0.0,1.0
2011-05-23,2.4,2.55,2.35,2.55,42390,2.3811394891945,2.52996070726916,2.33153241650295,2.52996070726916,42725.7623762376,0.0,1.0
2011-05-24,2.4,2.4,2.4,2.4,5000,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,5039.60396039604,0.0,1.0
2011-05-25,2.32,2.37,2.25,2.37,71106,2.30176817288802,2.35137524557957,2.23231827111984,2.35137524557957,71669.215841584,0.0,1.0
2011-05-26,2.25,2.26,2.25,2.25,17829,2.23231827111984,2.24223968565815,2.23231827111984,2.23231827111984,17970.2198019802,0.0,1.0
2011-05-27,2.3,2.3,2.2,2.23,4300,2.28192534381139,2.28192534381139,2.18271119842829,2.21247544204322,4334.0594059406,0.0,1.0
2011-05-31,2.33,2.4,2.3,2.3,79300,2.31168958742633,2.3811394891945,2.28192534381139,2.28192534381139,79928.1188118811,0.0,1.0
2011-06-01,2.27,2.4,2.27,2.33,107445,2.25216110019646,2.3811394891945,2.25216110019646,2.31168958742633,108296.049504951,0.0,1.0
2011-06-02,2.35,2.44,2.3,2.35,57693,2.33153241650295,2.42082514734774,2.28192534381139,2.33153241650295,58149.9742574257,0.0,1.0
2011-06-03,2.49,2.49,2.33,2.33,30627,2.47043222003929,2.47043222003929,2.31168958742633,2.31168958742633,30869.5900990099,0.0,1.0
2011-06-06,2.35,2.37,2.35,2.37,12000,2.33153241650295,2.35137524557957,2.33153241650295,2.35137524557957,12095.0495049505,0.0,1.0
2011-06-07,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2011-06-08,2.35,2.37,2.35,2.37,16600,2.33153241650295,2.35137524557957,2.33153241650295,2.35137524557957,16731.4851485148,0.0,1.0
2011-06-09,2.37,2.37,2.35,2.37,25985,2.35137524557957,2.35137524557957,2.33153241650295,2.35137524557957,26190.8217821782,0.0,1.0
2011-06-10,2.45,2.45,2.39,2.4,4500,2.43074656188605,2.43074656188605,2.37121807465619,2.3811394891945,4535.64356435644,0.0,1.0
2011-06-13,2.45,2.45,2.45,2.45,0,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,0,0.0,1.0
2011-06-14,2.35,2.35,2.35,2.35,1300,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,1310.29702970297,0.0,1.0
2011-06-15,2.38,2.38,2.38,2.38,500,2.36129666011788,2.36129666011788,2.36129666011788,2.36129666011788,503.960396039603,0.0,1.0
2011-06-16,2.45,2.45,2.38,2.43,16070,2.43074656188605,2.43074656188605,2.36129666011788,2.41090373280943,16197.2871287129,0.0,1.0
2011-06-17,2.46,2.46,2.41,2.41,9100,2.44066797642436,2.44066797642436,2.39106090373281,2.39106090373281,9172.0792079208,0.0,1.0
2011-06-20,2.45,2.56,2.45,2.48,18800,2.43074656188605,2.53988212180747,2.43074656188605,2.46051080550098,18948.9108910891,0.0,1.0
2011-06-21,2.4,2.5,2.37,2.45,23364,2.3811394891945,2.4803536345776,2.35137524557957,2.43074656188605,23549.0613861386,0.0,1.0
2011-06-22,2.35,2.45,2.34,2.45,68265,2.33153241650295,2.43074656188605,2.32161100196464,2.43074656188605,68805.712871287,0.0,1.0
2011-06-23,2.35,2.37,2.35,2.37,29600,2.33153241650295,2.35137524557957,2.33153241650295,2.35137524557957,29834.4554455445,0.0,1.0
2011-06-24,2.37,2.4,2.37,2.4,16000,2.35137524557957,2.3811394891945,2.35137524557957,2.3811394891945,16126.7326732673,0.0,1.0
2011-06-27,2.4,2.41,2.36,2.4,25439,2.3811394891945,2.39106090373281,2.34145383104126,2.3811394891945,25640.497029703,0.0,1.0
2011-06-28,2.43,2.43,2.41,2.41,3500,2.41090373280943,2.41090373280943,2.39106090373281,2.39106090373281,3527.72277227723,0.0,1.0
2011-06-29,2.45,2.57,2.43,2.43,25433,2.43074656188605,2.54980353634578,2.41090373280943,2.41090373280943,25634.4495049505,0.0,1.0
2011-06-30,2.45,2.45,2.45,2.45,500,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,503.960396039604,0.0,1.0
2011-07-01,2.45,2.45,2.45,2.45,8000,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,8063.36633663367,0.0,1.0
2011-07-05,2.41,2.5,2.4,2.5,3577,2.39106090373281,2.4803536345776,2.3811394891945,2.4803536345776,3605.33267326733,0.0,1.0
2011-07-06,2.49,2.49,2.49,2.49,500,2.47043222003929,2.47043222003929,2.47043222003929,2.47043222003929,503.960396039605,0.0,1.0
2011-07-07,2.41,2.49,2.41,2.42,4150,2.39106090373281,2.47043222003929,2.39106090373281,2.40098231827112,4182.87128712871,0.0,1.0
2011-07-08,2.4,2.4,2.4,2.4,500,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,503.960396039604,0.0,1.0
2011-07-11,2.4,2.42,2.38,2.42,8500,2.3811394891945,2.40098231827112,2.36129666011788,2.40098231827112,8567.32673267326,0.0,1.0
2011-07-12,2.5,2.52,2.5,2.5,43043,2.4803536345776,2.50019646365422,2.4803536345776,2.4803536345776,43383.9346534654,0.0,1.0
2011-07-13,2.51,2.52,2.5,2.5,31600,2.49027504911591,2.50019646365422,2.4803536345776,2.4803536345776,31850.297029703,0.0,1.0
2011-07-14,2.47,2.51,2.47,2.51,51369,2.45058939096267,2.49027504911591,2.45058939096267,2.49027504911591,51775.8831683169,0.0,1.0
2011-07-15,2.46,2.46,2.41,2.45,8985,2.44066797642436,2.44066797642436,2.39106090373281,2.43074656188605,9056.16831683169,0.0,1.0
2011-07-18,2.45,2.46,2.45,2.46,7500,2.43074656188605,2.44066797642436,2.43074656188605,2.44066797642436,7559.40594059406,0.0,1.0
2011-07-19,2.45,2.45,2.45,2.45,1000,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,1007.92079207921,0.0,1.0
2011-07-20,2.4,2.48,2.4,2.48,20972,2.3811394891945,2.46051080550098,2.3811394891945,2.46051080550098,21138.1148514851,0.0,1.0
2011-07-21,2.4,2.41,2.4,2.41,2300,2.3811394891945,2.39106090373281,2.3811394891945,2.39106090373281,2318.21782178218,0.0,1.0
2011-07-22,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2011-07-25,2.36,2.38,2.36,2.38,6200,2.34145383104126,2.36129666011788,2.34145383104126,2.36129666011788,6249.10891089108,0.0,1.0
2011-07-26,2.38,2.38,2.36,2.36,10500,2.36129666011788,2.36129666011788,2.34145383104126,2.34145383104126,10583.1683168317,0.0,1.0
2011-07-27,2.37,2.4,2.36,2.38,16500,2.35137524557957,2.3811394891945,2.34145383104126,2.36129666011788,16630.6930693069,0.0,1.0
2011-07-28,2.35,2.36,2.35,2.36,39178,2.33153241650295,2.34145383104126,2.33153241650295,2.34145383104126,39488.3207920792,0.0,1.0
2011-07-29,2.33,2.35,2.33,2.35,3500,2.31168958742633,2.33153241650295,2.31168958742633,2.33153241650295,3527.72277227722,0.0,1.0
2011-08-01,2.31,2.33,2.31,2.33,29400,2.29184675834971,2.31168958742633,2.29184675834971,2.31168958742633,29632.8712871286,0.0,1.0
2011-08-02,2.31,2.31,2.26,2.26,1773,2.29184675834971,2.29184675834971,2.24223968565815,2.24223968565815,1787.04356435643,0.0,1.0
2011-08-03,2.31,2.31,2.31,2.31,0,2.29184675834971,2.29184675834971,2.29184675834971,2.29184675834971,0,0.0,1.0
2011-08-04,2.35,2.4,2.25,2.26,67060,2.33153241650295,2.3811394891945,2.23231827111984,2.24223968565815,67591.1683168316,0.0,1.0
2011-08-05,2.3,2.35,2.3,2.35,1500,2.28192534381139,2.33153241650295,2.28192534381139,2.33153241650295,1511.88118811882,0.0,1.0
2011-08-08,2.02,2.29,2.0,2.29,81210,2.0041257367387,2.27200392927308,1.98428290766208,2.27200392927308,81853.2475247526,0.0,1.0
2011-08-09,2.24,2.24,2.24,2.24,156,2.22239685658153,2.22239685658153,2.22239685658153,2.22239685658153,157.235643564357,0.0,1.0
2011-08-10,2.24,2.24,2.24,2.24,0,2.22239685658153,2.22239685658153,2.22239685658153,2.22239685658153,0,0.0,1.0
2011-08-11,2.15,2.15,2.15,2.15,100,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,100.792079207921,0.0,1.0
2011-08-12,2.15,2.15,2.15,2.15,0,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,0,0.0,1.0
2011-08-15,2.15,2.15,2.15,2.15,2402,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,2421.02574257426,0.0,1.0
2011-08-16,2.1,2.1,2.1,2.1,2196,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,2213.39405940594,0.0,1.0
2011-08-17,2.05,2.05,2.05,2.05,5000,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,5039.60396039605,0.0,1.0
2011-08-18,1.98,2.04,1.97,2.04,15400,1.96444007858546,2.02396856581532,1.95451866404715,2.02396856581532,15521.9801980198,0.0,1.0
2011-08-19,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2011-08-22,1.88,1.91,1.88,1.91,45100,1.86522593320236,1.89499017681729,1.86522593320236,1.89499017681729,45457.2277227722,0.0,1.0
2011-08-23,1.85,1.86,1.78,1.86,6333,1.83546168958743,1.84538310412574,1.76601178781925,1.84538310412574,6383.16237623761,0.0,1.0
2011-08-24,1.84,1.85,1.8,1.85,39935,1.82554027504912,1.83546168958743,1.78585461689587,1.83546168958743,40251.3168316831,0.0,1.0
2011-08-25,1.75,1.83,1.71,1.83,69794,1.73624754420432,1.81561886051081,1.69656188605108,1.81561886051081,70346.8237623763,0.0,1.0
2011-08-26,1.65,1.73,1.65,1.73,25809,1.63703339882122,1.7164047151277,1.63703339882122,1.7164047151277,26013.4277227722,0.0,1.0
2011-08-29,1.61,1.67,1.61,1.63,21579,1.59734774066798,1.65687622789784,1.59734774066798,1.6171905697446,21749.9227722772,0.0,1.0
2011-08-30,1.63,1.65,1.61,1.61,10500,1.6171905697446,1.63703339882122,1.59734774066798,1.59734774066798,10583.1683168317,0.0,1.0
2011-08-31,1.8,1.8,1.68,1.68,1400,1.78585461689587,1.78585461689587,1.66679764243615,1.66679764243615,1411.08910891089,0.0,1.0
2011-09-01,1.7,1.75,1.62,1.62,17500,1.68664047151277,1.73624754420432,1.60726915520629,1.60726915520629,17638.6138613861,0.0,1.0
2011-09-02,1.63,1.64,1.63,1.64,10847,1.6171905697446,1.62711198428291,1.6171905697446,1.62711198428291,10932.9168316831,0.0,1.0
2011-09-06,1.62,1.63,1.61,1.61,16845,1.60726915520629,1.6171905697446,1.59734774066798,1.59734774066798,16978.4257425742,0.0,1.0
2011-09-07,1.64,1.78,1.63,1.67,11833,1.62711198428291,1.76601178781925,1.6171905697446,1.65687622789784,11926.7267326732,0.0,1.0
2011-09-08,1.64,1.64,1.64,1.64,0,1.62711198428291,1.62711198428291,1.62711198428291,1.62711198428291,0,0.0,1.0
2011-09-09,1.62,1.75,1.62,1.75,8562,1.60726915520629,1.73624754420432,1.60726915520629,1.73624754420432,8629.81782178216,0.0,1.0
2011-09-12,1.68,1.68,1.68,1.68,375,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,377.970297029703,0.0,1.0
2011-09-13,1.72,1.72,1.68,1.68,1000,1.70648330058939,1.70648330058939,1.66679764243615,1.66679764243615,1007.92079207921,0.0,1.0
2011-09-14,1.78,1.78,1.72,1.72,1643,1.76601178781925,1.76601178781925,1.70648330058939,1.70648330058939,1656.01386138614,0.0,1.0
2011-09-15,1.79,1.8,1.78,1.78,6029,1.77593320235756,1.78585461689587,1.76601178781925,1.76601178781925,6076.75445544556,0.0,1.0
2011-09-16,1.9,1.9,1.88,1.9,1757,1.88506876227898,1.88506876227898,1.86522593320236,1.88506876227898,1770.91683168317,0.0,1.0
2011-09-19,2.14,2.14,1.8,1.85,4970,2.12318271119843,2.12318271119843,1.78585461689587,1.83546168958743,5009.36633663366,0.0,1.0
2011-09-20,2.14,2.14,2.14,2.14,2964,2.12318271119843,2.12318271119843,2.12318271119843,2.12318271119843,2987.47722772277,0.0,1.0
2011-09-21,2.14,2.14,2.14,2.14,0,2.12318271119843,2.12318271119843,2.12318271119843,2.12318271119843,0,0.0,1.0
2011-09-22,1.84,2.0,1.84,2.0,1600,1.82554027504912,1.98428290766208,1.82554027504912,1.98428290766208,1612.67326732673,0.0,1.0
2011-09-23,1.84,1.84,1.84,1.84,0,1.82554027504912,1.82554027504912,1.82554027504912,1.82554027504912,0,0.0,1.0
2011-09-26,1.67,1.67,1.65,1.65,1000,1.65687622789784,1.65687622789784,1.63703339882122,1.63703339882122,1007.92079207921,0.0,1.0
2011-09-27,1.67,1.67,1.67,1.67,1500,1.65687622789784,1.65687622789784,1.65687622789784,1.65687622789784,1511.88118811881,0.0,1.0
2011-09-28,1.67,1.67,1.67,1.67,0,1.65687622789784,1.65687622789784,1.65687622789784,1.65687622789784,0,0.0,1.0
2011-09-29,1.45,1.67,1.42,1.67,105693,1.43860510805501,1.65687622789784,1.40884086444008,1.65687622789784,106530.172277228,0.0,1.0
2011-09-30,1.5,1.5,1.48,1.5,6966,1.48821218074656,1.48821218074656,1.46836935166994,1.48821218074656,7021.17623762377,0.0,1.0
2011-10-03,1.4,1.44,1.37,1.44,15500,1.38899803536346,1.4286836935167,1.35923379174853,1.4286836935167,15622.7722772277,0.0,1.0
2011-10-04,1.38,1.38,1.32,1.37,8761,1.36915520628684,1.36915520628684,1.30962671905697,1.35923379174853,8830.39405940592,0.0,1.0
2011-10-05,1.3,1.37,1.26,1.37,11670,1.28978388998035,1.35923379174853,1.25009823182711,1.35923379174853,11762.4356435644,0.0,1.0
2011-10-06,1.4,1.4,1.3,1.3,5643,1.38899803536346,1.38899803536346,1.28978388998035,1.28978388998035,5687.69702970296,0.0,1.0
2011-10-07,1.33,1.33,1.33,1.33,1500,1.31954813359528,1.31954813359528,1.31954813359528,1.31954813359528,1511.88118811882,0.0,1.0
2011-10-10,1.31,1.31,1.31,1.31,500,1.29970530451866,1.29970530451866,1.29970530451866,1.29970530451866,503.960396039606,0.0,1.0
2011-10-11,1.31,1.31,1.31,1.31,0,1.29970530451866,1.29970530451866,1.29970530451866,1.29970530451866,0,0.0,1.0
2011-10-12,1.25,1.26,1.21,1.26,11500,1.2401768172888,1.25009823182711,1.20049115913556,1.25009823182711,11591.0891089109,0.0,1.0
2011-10-13,1.23,1.25,1.23,1.25,14500,1.22033398821218,1.2401768172888,1.22033398821218,1.2401768172888,14614.8514851485,0.0,1.0
2011-10-14,1.23,1.23,1.23,1.23,0,1.22033398821218,1.22033398821218,1.22033398821218,1.22033398821218,0,0.0,1.0
2011-10-17,1.15,1.26,1.15,1.2,45090,1.1409626719057,1.25009823182711,1.1409626719057,1.19056974459725,45447.1485148514,0.0,1.0
2011-10-18,1.11,1.37,1.11,1.37,219616,1.10127701375246,1.35923379174853,1.10127701375246,1.35923379174853,221355.532673267,0.0,1.0
2011-10-19,1.13,1.15,1.12,1.12,26070,1.12111984282908,1.1409626719057,1.11119842829077,1.11119842829077,26276.4950495049,0.0,1.0
2011-10-20,1.2,1.21,1.17,1.17,13612,1.19056974459725,1.20049115913556,1.16080550098232,1.16080550098232,13719.8178217822,0.0,1.0
2011-10-21,1.2,1.2,1.2,1.2,500,1.19056974459725,1.19056974459725,1.19056974459725,1.19056974459725,503.960396039604,0.0,1.0
2011-10-24,1.18,1.18,1.18,1.18,6000,1.17072691552063,1.17072691552063,1.17072691552063,1.17072691552063,6047.52475247524,0.0,1.0
2011-10-25,1.2,1.2,1.16,1.2,1710,1.19056974459725,1.19056974459725,1.15088408644401,1.19056974459725,1723.54455445544,0.0,1.0
2011-10-26,1.25,1.25,1.2,1.2,4286,1.2401768172888,1.2401768172888,1.19056974459725,1.19056974459725,4319.94851485149,0.0,1.0
2011-10-27,1.35,1.35,1.28,1.28,2891,1.33939096267191,1.33939096267191,1.26994106090373,1.26994106090373,2913.89900990098,0.0,1.0
2011-10-28,1.5,1.5,1.35,1.35,10500,1.48821218074656,1.48821218074656,1.33939096267191,1.33939096267191,10583.1683168317,0.0,1.0
2011-10-31,1.5,1.5,1.43,1.43,6485,1.48821218074656,1.48821218074656,1.41876227897839,1.41876227897839,6536.36633663367,0.0,1.0
2011-11-01,1.4,1.5,1.4,1.45,9265,1.38899803536346,1.48821218074656,1.38899803536346,1.43860510805501,9338.38613861385,0.0,1.0
2011-11-02,1.5,1.5,1.5,1.5,500,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,503.960396039605,0.0,1.0
2011-11-03,1.6,1.6,1.5,1.5,1543,1.58742632612967,1.58742632612967,1.48821218074656,1.48821218074656,1555.22178217821,0.0,1.0
2011-11-04,1.6,1.6,1.6,1.6,100,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,100.792079207921,0.0,1.0
2011-11-07,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2011-11-08,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2011-11-09,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2011-11-10,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2011-11-11,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2011-11-14,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2011-11-15,1.5,1.54,1.37,1.47,110487,1.48821218074656,1.5278978388998,1.35923379174853,1.45844793713163,111362.144554456,0.0,1.0
2011-11-16,1.5,1.51,1.5,1.51,2600,1.48821218074656,1.49813359528487,1.48821218074656,1.49813359528487,2620.59405940594,0.0,1.0
2011-11-17,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2011-11-18,1.5,1.5,1.5,1.5,3372,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,3398.70891089109,0.0,1.0
2011-11-21,1.45,1.46,1.45,1.46,15112,1.43860510805501,1.44852652259332,1.43860510805501,1.44852652259332,15231.699009901,0.0,1.0
2011-11-22,1.45,1.45,1.45,1.45,0,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,0,0.0,1.0
2011-11-23,1.4,1.4,1.31,1.37,3148,1.38899803536346,1.38899803536346,1.29970530451866,1.35923379174853,3172.93465346534,0.0,1.0
2011-11-25,1.4,1.4,1.4,1.4,0,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,0,0.0,1.0
2011-11-28,1.45,1.45,1.45,1.45,1108,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,1116.77623762376,0.0,1.0
2011-11-29,1.45,1.45,1.45,1.45,400,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,403.168316831683,0.0,1.0
2011-11-30,1.45,1.45,1.45,1.45,100,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,100.792079207921,0.0,1.0
2011-12-01,1.45,1.45,1.45,1.45,0,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,0,0.0,1.0
2011-12-02,1.55,1.55,1.48,1.48,5600,1.53781925343811,1.53781925343811,1.46836935166994,1.46836935166994,5644.35643564358,0.0,1.0
2011-12-05,1.54,1.54,1.5,1.54,3639,1.5278978388998,1.5278978388998,1.48821218074656,1.5278978388998,3667.82376237625,0.0,1.0
2011-12-06,1.5,1.55,1.47,1.47,40699,1.48821218074656,1.53781925343811,1.45844793713163,1.45844793713163,41021.3683168317,0.0,1.0
2011-12-07,1.5,1.5,1.5,1.5,500,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,503.960396039605,0.0,1.0
2011-12-08,1.45,1.45,1.45,1.45,100,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,100.792079207921,0.0,1.0
2011-12-09,1.45,1.45,1.45,1.45,0,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,0,0.0,1.0
2011-12-12,1.54,1.55,1.54,1.55,2405,1.5278978388998,1.53781925343811,1.5278978388998,1.53781925343811,2424.0495049505,0.0,1.0
2011-12-13,1.54,1.54,1.54,1.54,0,1.5278978388998,1.5278978388998,1.5278978388998,1.5278978388998,0,0.0,1.0
2011-12-14,1.5,1.5,1.45,1.5,2075,1.48821218074656,1.48821218074656,1.43860510805501,1.48821218074656,2091.43564356436,0.0,1.0
2011-12-15,1.5,1.5,1.5,1.5,2648,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,2668.97425742575,0.0,1.0
2011-12-16,1.37,1.37,1.3,1.3,5700,1.35923379174853,1.35923379174853,1.28978388998035,1.28978388998035,5745.14851485147,0.0,1.0
2011-12-19,1.48,1.48,1.37,1.37,4500,1.46836935166994,1.46836935166994,1.35923379174853,1.35923379174853,4535.64356435644,0.0,1.0
2011-12-20,1.45,1.46,1.45,1.46,2000,1.43860510805501,1.44852652259332,1.43860510805501,1.44852652259332,2015.84158415842,0.0,1.0
2011-12-21,1.41,1.41,1.4,1.4,2000,1.39891944990177,1.39891944990177,1.38899803536346,1.38899803536346,2015.84158415841,0.0,1.0
2011-12-22,1.4,1.4,1.4,1.4,900,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,907.128712871286,0.0,1.0
2011-12-23,1.4,1.4,1.4,1.4,0,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,0,0.0,1.0
2011-12-27,1.4,1.5,1.4,1.5,5030,1.38899803536346,1.48821218074656,1.38899803536346,1.48821218074656,5069.84158415841,0.0,1.0
2011-12-28,1.36,1.45,1.36,1.45,1250,1.34931237721022,1.43860510805501,1.34931237721022,1.43860510805501,1259.90099009901,0.0,1.0
2011-12-29,1.36,1.36,1.36,1.36,4750,1.34931237721022,1.34931237721022,1.34931237721022,1.34931237721022,4787.62376237622,0.0,1.0
2011-12-30,1.5,1.5,1.37,1.37,5328,1.48821218074656,1.48821218074656,1.35923379174853,1.35923379174853,5370.20198019803,0.0,1.0
2012-01-03,1.4,1.4,1.4,1.4,1008,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,1015.98415841584,0.0,1.0
2012-01-04,1.4,1.4,1.4,1.4,4400,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,4434.85148514851,0.0,1.0
2012-01-05,1.5,1.5,1.46,1.46,3500,1.48821218074656,1.48821218074656,1.44852652259332,1.44852652259332,3527.72277227723,0.0,1.0
2012-01-06,1.69,1.69,1.6,1.6,1800,1.67671905697446,1.67671905697446,1.58742632612967,1.58742632612967,1814.25742574257,0.0,1.0
2012-01-09,1.68,1.68,1.68,1.68,1000,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,1007.92079207921,0.0,1.0
2012-01-10,2.0,2.0,2.0,2.0,100,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,100.792079207921,0.0,1.0
2012-01-11,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2012-01-12,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2012-01-13,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2012-01-17,1.61,1.61,1.61,1.61,185,1.59734774066798,1.59734774066798,1.59734774066798,1.59734774066798,186.465346534653,0.0,1.0
2012-01-18,1.61,1.61,1.61,1.61,3000,1.59734774066798,1.59734774066798,1.59734774066798,1.59734774066798,3023.76237623762,0.0,1.0
2012-01-19,1.4,1.4,1.32,1.35,7400,1.38899803536346,1.38899803536346,1.30962671905697,1.33939096267191,7458.61386138613,0.0,1.0
2012-01-20,1.4,1.4,1.4,1.4,0,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,0,0.0,1.0
2012-01-23,1.4,1.4,1.4,1.4,0,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,0,0.0,1.0
2012-01-24,1.4,1.4,1.4,1.4,0,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,0,0.0,1.0
2012-01-25,1.4,1.4,1.4,1.4,700,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,705.544554455444,0.0,1.0
2012-01-26,1.5,1.5,1.5,1.5,6200,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,6249.1089108911,0.0,1.0
2012-01-27,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2012-01-30,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2012-01-31,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2012-02-01,1.5,1.5,1.5,1.5,467,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,470.699009900991,0.0,1.0
2012-02-02,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2012-02-03,1.45,1.45,1.45,1.45,500,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,503.960396039604,0.0,1.0
2012-02-06,1.45,1.45,1.45,1.45,0,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,0,0.0,1.0
2012-02-07,1.4,1.5,1.4,1.4,3654,1.38899803536346,1.48821218074656,1.38899803536346,1.38899803536346,3682.94257425742,0.0,1.0
2012-02-08,1.45,1.45,1.37,1.4,10440,1.43860510805501,1.43860510805501,1.35923379174853,1.38899803536346,10522.6930693069,0.0,1.0
2012-02-09,1.5,1.5,1.5,1.5,743,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,748.885148514853,0.0,1.0
2012-02-10,1.41,1.41,1.41,1.41,957,1.39891944990177,1.39891944990177,1.39891944990177,1.39891944990177,964.580198019801,0.0,1.0
2012-02-13,1.55,1.75,1.42,1.42,10200,1.53781925343811,1.73624754420432,1.40884086444008,1.40884086444008,10280.7920792079,0.0,1.0
2012-02-14,1.55,1.55,1.55,1.55,600,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,604.752475247526,0.0,1.0
2012-02-15,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2012-02-16,1.32,1.55,1.32,1.55,7999,1.30962671905697,1.53781925343811,1.30962671905697,1.53781925343811,8062.35841584161,0.0,1.0
2012-02-17,1.3,1.32,1.3,1.32,3450,1.28978388998035,1.30962671905697,1.28978388998035,1.30962671905697,3477.32673267328,0.0,1.0
2012-02-21,1.44,1.45,1.44,1.44,7524,1.4286836935167,1.43860510805501,1.4286836935167,1.4286836935167,7583.59603960396,0.0,1.0
2012-02-22,1.44,1.44,1.44,1.44,0,1.4286836935167,1.4286836935167,1.4286836935167,1.4286836935167,0,0.0,1.0
2012-02-23,1.44,1.44,1.44,1.44,0,1.4286836935167,1.4286836935167,1.4286836935167,1.4286836935167,0,0.0,1.0
2012-02-24,1.4,1.4,1.36,1.36,1308,1.38899803536346,1.38899803536346,1.34931237721022,1.34931237721022,1318.3603960396,0.0,1.0
2012-02-27,1.5,1.5,1.5,1.5,2300,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,2318.21782178218,0.0,1.0
2012-02-28,1.5,1.5,1.5,1.5,2108,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,2124.69702970297,0.0,1.0
2012-02-29,1.52,1.52,1.51,1.51,3615,1.50805500982318,1.50805500982318,1.49813359528487,1.49813359528487,3643.63366336634,0.0,1.0
2012-03-01,1.52,1.53,1.52,1.52,7143,1.50805500982318,1.51797642436149,1.50805500982318,1.50805500982318,7199.5782178218,0.0,1.0
2012-03-02,1.95,1.95,1.55,1.55,14985,1.93467583497053,1.93467583497053,1.53781925343811,1.53781925343811,15103.6930693069,0.0,1.0
2012-03-05,1.95,1.95,1.75,1.75,1516,1.93467583497053,1.93467583497053,1.73624754420432,1.73624754420432,1528.00792079208,0.0,1.0
2012-03-06,1.95,1.95,1.95,1.95,0,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,0,0.0,1.0
2012-03-07,1.95,1.95,1.95,1.95,0,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,0,0.0,1.0
2012-03-08,1.7,1.7,1.7,1.7,500,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,503.960396039604,0.0,1.0
2012-03-09,1.75,1.75,1.75,1.75,670,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,675.30693069307,0.0,1.0
2012-03-12,1.75,1.75,1.75,1.75,0,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,0,0.0,1.0
2012-03-13,1.75,1.75,1.75,1.75,0,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,0,0.0,1.0
2012-03-14,1.7,1.7,1.65,1.7,4629,1.68664047151277,1.68664047151277,1.63703339882122,1.68664047151277,4665.66534653465,0.0,1.0
2012-03-15,1.86,1.86,1.7,1.7,4500,1.84538310412574,1.84538310412574,1.68664047151277,1.68664047151277,4535.64356435643,0.0,1.0
2012-03-16,1.86,1.86,1.86,1.86,0,1.84538310412574,1.84538310412574,1.84538310412574,1.84538310412574,0,0.0,1.0
2012-03-19,1.86,1.86,1.86,1.86,0,1.84538310412574,1.84538310412574,1.84538310412574,1.84538310412574,0,0.0,1.0
2012-03-20,1.66,1.66,1.66,1.66,100,1.64695481335953,1.64695481335953,1.64695481335953,1.64695481335953,100.792079207921,0.0,1.0
2012-03-21,1.66,1.66,1.66,1.66,0,1.64695481335953,1.64695481335953,1.64695481335953,1.64695481335953,0,0.0,1.0
2012-03-22,1.66,1.66,1.66,1.66,0,1.64695481335953,1.64695481335953,1.64695481335953,1.64695481335953,0,0.0,1.0
2012-03-23,1.66,1.66,1.66,1.66,0,1.64695481335953,1.64695481335953,1.64695481335953,1.64695481335953,0,0.0,1.0
2012-03-26,1.87,1.87,1.5,1.66,2804,1.85530451866405,1.85530451866405,1.48821218074656,1.64695481335953,2826.20990099009,0.0,1.0
2012-03-27,1.87,1.87,1.87,1.87,0,1.85530451866405,1.85530451866405,1.85530451866405,1.85530451866405,0,0.0,1.0
2012-03-28,1.75,1.75,1.6,1.7,2900,1.73624754420432,1.73624754420432,1.58742632612967,1.68664047151277,2922.97029702971,0.0,1.0
2012-03-29,1.82,1.93,1.75,1.8,13256,1.8056974459725,1.91483300589391,1.73624754420432,1.78585461689587,13360.9980198019,0.0,1.0
2012-03-30,1.85,1.94,1.75,1.75,5339,1.83546168958743,1.92475442043222,1.73624754420432,1.73624754420432,5381.28910891088,0.0,1.0
2012-04-02,1.9,1.9,1.85,1.85,750,1.88506876227898,1.88506876227898,1.83546168958743,1.83546168958743,755.940594059405,0.0,1.0
2012-04-03,1.8,1.8,1.8,1.8,1000,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,1007.92079207921,0.0,1.0
2012-04-04,1.75,1.75,1.75,1.75,8315,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,8380.86138613863,0.0,1.0
2012-04-05,1.8,1.93,1.75,1.93,5600,1.78585461689587,1.91483300589391,1.73624754420432,1.91483300589391,5644.35643564358,0.0,1.0
2012-04-09,1.76,1.8,1.7,1.8,10941,1.74616895874263,1.78585461689587,1.68664047151277,1.78585461689587,11027.6613861386,0.0,1.0
2012-04-10,1.6,1.6,1.6,1.6,200,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,201.584158415841,0.0,1.0
2012-04-11,1.6,1.6,1.6,1.6,1584,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,1596.54653465346,0.0,1.0
2012-04-12,1.6,1.6,1.6,1.6,286,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,288.265346534653,0.0,1.0
2012-04-13,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2012-04-16,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2012-04-17,1.6,1.6,1.6,1.6,8100,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,8164.15841584156,0.0,1.0
2012-04-18,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2012-04-19,1.55,1.55,1.55,1.55,893,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,900.073267326735,0.0,1.0
2012-04-20,1.55,1.55,1.55,1.55,500,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,503.960396039605,0.0,1.0
2012-04-23,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2012-04-24,1.65,1.85,1.65,1.75,1009,1.63703339882122,1.83546168958743,1.63703339882122,1.73624754420432,1016.99207920792,0.0,1.0
2012-04-25,1.7,1.7,1.7,1.7,500,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,503.960396039604,0.0,1.0
2012-04-26,1.5993,1.6,1.5993,1.6,2100,1.58673182711198,1.58742632612967,1.58673182711198,1.58742632612967,2116.63366336634,0.0,1.0
2012-04-27,1.6,1.6,1.6,1.6,1587,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,1599.5702970297,0.0,1.0
2012-04-30,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2012-05-01,1.51,1.51,1.51,1.51,250,1.49813359528487,1.49813359528487,1.49813359528487,1.49813359528487,251.980198019802,0.0,1.0
2012-05-02,1.51,1.6,1.48,1.48,1831,1.49813359528487,1.58742632612967,1.46836935166994,1.46836935166994,1845.50297029703,0.0,1.0
2012-05-03,1.58,1.58,1.58,1.58,1600,1.56758349705305,1.56758349705305,1.56758349705305,1.56758349705305,1612.67326732673,0.0,1.0
2012-05-04,1.58,1.58,1.58,1.58,0,1.56758349705305,1.56758349705305,1.56758349705305,1.56758349705305,0,0.0,1.0
2012-05-07,1.51,1.51,1.51,1.51,1800,1.49813359528487,1.49813359528487,1.49813359528487,1.49813359528487,1814.25742574258,0.0,1.0
2012-05-08,1.5,1.5,1.5,1.5,6723,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,6776.25148514852,0.0,1.0
2012-05-09,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2012-05-10,1.5,1.59,1.5,1.5,9946,1.48821218074656,1.57750491159136,1.48821218074656,1.48821218074656,10024.7801980198,0.0,1.0
2012-05-11,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2012-05-14,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2012-05-15,1.57,1.57,1.57,1.57,100,1.55766208251473,1.55766208251473,1.55766208251473,1.55766208251473,100.792079207921,0.0,1.0
2012-05-16,1.54,1.54,1.54,1.54,1500,1.5278978388998,1.5278978388998,1.5278978388998,1.5278978388998,1511.88118811882,0.0,1.0
2012-05-17,1.54,1.54,1.54,1.54,0,1.5278978388998,1.5278978388998,1.5278978388998,1.5278978388998,0,0.0,1.0
2012-05-18,1.51,1.51,1.51,1.51,100,1.49813359528487,1.49813359528487,1.49813359528487,1.49813359528487,100.792079207921,0.0,1.0
2012-05-21,1.47,1.47,1.47,1.47,500,1.45844793713163,1.45844793713163,1.45844793713163,1.45844793713163,503.960396039604,0.0,1.0
2012-05-22,1.47,1.47,1.47,1.47,0,1.45844793713163,1.45844793713163,1.45844793713163,1.45844793713163,0,0.0,1.0
2012-05-23,1.42,1.4201,1.42,1.4201,1183,1.40884086444008,1.40894007858546,1.40884086444008,1.40894007858546,1192.3702970297,0.0,1.0
2012-05-24,1.42,1.42,1.42,1.42,0,1.40884086444008,1.40884086444008,1.40884086444008,1.40884086444008,0,0.0,1.0
2012-05-25,1.42,1.42,1.42,1.42,0,1.40884086444008,1.40884086444008,1.40884086444008,1.40884086444008,0,0.0,1.0
2012-05-29,1.42,1.42,1.42,1.42,0,1.40884086444008,1.40884086444008,1.40884086444008,1.40884086444008,0,0.0,1.0
2012-05-30,1.4,1.4,1.4,1.4,208,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,209.647524752475,0.0,1.0
2012-05-31,1.4,1.4,1.4,1.4,500,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,503.960396039603,0.0,1.0
2012-06-01,1.4,1.4,1.4,1.4,0,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,0,0.0,1.0
2012-06-04,1.49,1.49,1.49,1.49,100,1.47829076620825,1.47829076620825,1.47829076620825,1.47829076620825,100.792079207921,0.0,1.0
2012-06-05,1.49,1.49,1.49,1.49,0,1.47829076620825,1.47829076620825,1.47829076620825,1.47829076620825,0,0.0,1.0
2012-06-06,1.49,1.49,1.49,1.49,0,1.47829076620825,1.47829076620825,1.47829076620825,1.47829076620825,0,0.0,1.0
2012-06-07,1.49,1.49,1.49,1.49,0,1.47829076620825,1.47829076620825,1.47829076620825,1.47829076620825,0,0.0,1.0
2012-06-08,1.49,1.49,1.49,1.49,0,1.47829076620825,1.47829076620825,1.47829076620825,1.47829076620825,0,0.0,1.0
2012-06-11,1.32,1.39,1.27,1.39,49800,1.30962671905697,1.37907662082515,1.26001964636542,1.37907662082515,50194.4554455447,0.0,1.0
2012-06-12,1.32,1.34,1.32,1.33,11500,1.30962671905697,1.3294695481336,1.30962671905697,1.31954813359528,11591.0891089109,0.0,1.0
2012-06-13,1.34,1.34,1.21,1.32,39500,1.3294695481336,1.3294695481336,1.20049115913556,1.30962671905697,39812.8712871286,0.0,1.0
2012-06-14,1.38,1.38,1.38,1.38,100,1.36915520628684,1.36915520628684,1.36915520628684,1.36915520628684,100.792079207921,0.0,1.0
2012-06-15,1.34,1.34,1.34,1.34,373,1.3294695481336,1.3294695481336,1.3294695481336,1.3294695481336,375.954455445543,0.0,1.0
2012-06-18,1.34,1.36,1.25,1.34,14341,1.3294695481336,1.34931237721022,1.2401768172888,1.3294695481336,14454.5920792079,0.0,1.0
2012-06-19,1.35,1.35,1.35,1.35,500,1.33939096267191,1.33939096267191,1.33939096267191,1.33939096267191,503.960396039602,0.0,1.0
2012-06-20,1.34,1.34,1.34,1.34,800,1.3294695481336,1.3294695481336,1.3294695481336,1.3294695481336,806.336633663364,0.0,1.0
2012-06-21,1.32,1.32,1.32,1.32,1143,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,1152.05346534654,0.0,1.0
2012-06-22,1.3,1.31,1.3,1.3,12000,1.28978388998035,1.29970530451866,1.28978388998035,1.28978388998035,12095.0495049505,0.0,1.0
2012-06-25,1.3,1.3,1.29,1.29,5372,1.28978388998035,1.28978388998035,1.27986247544204,1.27986247544204,5414.55049504952,0.0,1.0
2012-06-26,1.3,1.3,1.3,1.3,12000,1.28978388998035,1.28978388998035,1.28978388998035,1.28978388998035,12095.0495049505,0.0,1.0
2012-06-27,1.34,1.34,1.34,1.34,5000,1.3294695481336,1.3294695481336,1.3294695481336,1.3294695481336,5039.60396039602,0.0,1.0
2012-06-28,1.3,1.31,1.3,1.31,10000,1.28978388998035,1.29970530451866,1.28978388998035,1.29970530451866,10079.2079207921,0.0,1.0
2012-06-29,1.38,1.38,1.38,1.38,6000,1.36915520628684,1.36915520628684,1.36915520628684,1.36915520628684,6047.52475247523,0.0,1.0
2012-07-02,1.35,1.35,1.35,1.35,500,1.33939096267191,1.33939096267191,1.33939096267191,1.33939096267191,503.960396039602,0.0,1.0
2012-07-03,1.35,1.35,1.35,1.35,0,1.33939096267191,1.33939096267191,1.33939096267191,1.33939096267191,0,0.0,1.0
2012-07-05,1.35,1.35,1.35,1.35,0,1.33939096267191,1.33939096267191,1.33939096267191,1.33939096267191,0,0.0,1.0
2012-07-06,1.35,1.35,1.35,1.35,0,1.33939096267191,1.33939096267191,1.33939096267191,1.33939096267191,0,0.0,1.0
2012-07-09,1.33,1.33,1.33,1.33,2036,1.31954813359528,1.31954813359528,1.31954813359528,1.31954813359528,2052.12673267328,0.0,1.0
2012-07-10,1.36,1.36,1.36,1.36,4000,1.34931237721022,1.34931237721022,1.34931237721022,1.34931237721022,4031.68316831682,0.0,1.0
2012-07-11,1.33,1.33,1.33,1.33,1614,1.31954813359528,1.31954813359528,1.31954813359528,1.31954813359528,1626.78415841585,0.0,1.0
2012-07-12,1.32,1.33,1.32,1.33,1674,1.30962671905697,1.31954813359528,1.30962671905697,1.31954813359528,1687.2594059406,0.0,1.0
2012-07-13,1.32,1.32,1.32,1.32,0,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,0,0.0,1.0
2012-07-16,1.32,1.32,1.32,1.32,0,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,0,0.0,1.0
2012-07-17,1.32,1.32,1.32,1.32,0,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,0,0.0,1.0
2012-07-18,1.32,1.32,1.32,1.32,415,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,418.287128712873,0.0,1.0
2012-07-19,1.32,1.32,1.32,1.32,2500,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,2519.80198019803,0.0,1.0
2012-07-20,1.32,1.32,1.32,1.32,0,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,0,0.0,1.0
2012-07-23,1.32,1.32,1.32,1.32,0,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,0,0.0,1.0
2012-07-24,1.3,1.32,1.29,1.31,37121,1.28978388998035,1.30962671905697,1.27986247544204,1.29970530451866,37415.0277227724,0.0,1.0
2012-07-25,1.3,1.3,1.3,1.3,0,1.28978388998035,1.28978388998035,1.28978388998035,1.28978388998035,0,0.0,1.0
2012-07-26,1.26,1.27,1.25,1.25,7000,1.25009823182711,1.26001964636542,1.2401768172888,1.2401768172888,7055.44554455447,0.0,1.0
2012-07-27,1.3,1.35,1.26,1.26,35306,1.28978388998035,1.33939096267191,1.25009823182711,1.25009823182711,35585.6514851486,0.0,1.0
2012-07-30,1.25,1.29,1.22,1.29,4199,1.2401768172888,1.27986247544204,1.21041257367387,1.27986247544204,4232.2594059406,0.0,1.0
2012-07-31,1.25,1.35,1.17,1.22,45600,1.2401768172888,1.33939096267191,1.16080550098232,1.21041257367387,45961.1881188119,0.0,1.0
2012-08-01,1.36,1.36,1.23,1.23,13500,1.34931237721022,1.34931237721022,1.22033398821218,1.22033398821218,13606.9306930693,0.0,1.0
2012-08-02,1.37,1.37,1.31,1.31,5066,1.35923379174853,1.35923379174853,1.29970530451866,1.29970530451866,5106.12673267325,0.0,1.0
2012-08-03,1.37,1.37,1.37,1.37,0,1.35923379174853,1.35923379174853,1.35923379174853,1.35923379174853,0,0.0,1.0
2012-08-06,1.4,1.4,1.4,1.4,1500,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,1511.88118811881,0.0,1.0
2012-08-07,1.54,1.54,1.44,1.44,2500,1.5278978388998,1.5278978388998,1.4286836935167,1.4286836935167,2519.80198019803,0.0,1.0
2012-08-08,1.44,1.5,1.38,1.38,23885,1.4286836935167,1.48821218074656,1.36915520628684,1.36915520628684,24074.1881188119,0.0,1.0
2012-08-09,1.55,1.55,1.35,1.51,9930,1.53781925343811,1.53781925343811,1.33939096267191,1.49813359528487,10008.6534653466,0.0,1.0
2012-08-10,1.65,1.65,1.65,1.65,500,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,503.960396039603,0.0,1.0
2012-08-13,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2012-08-14,1.59,1.59,1.56,1.56,891,1.57750491159136,1.57750491159136,1.54774066797642,1.54774066797642,898.057425742572,0.0,1.0
2012-08-15,1.58,1.6,1.58,1.6,3200,1.56758349705305,1.58742632612967,1.56758349705305,1.58742632612967,3225.34653465346,0.0,1.0
2012-08-16,1.7,1.7,1.7,1.7,260,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,262.059405940594,0.0,1.0
2012-08-17,1.7,1.7,1.6,1.6,2104,1.68664047151277,1.68664047151277,1.58742632612967,1.58742632612967,2120.66534653465,0.0,1.0
2012-08-20,1.65,1.71,1.65,1.71,14714,1.63703339882122,1.69656188605108,1.63703339882122,1.69656188605108,14830.5465346534,0.0,1.0
2012-08-21,1.6,1.65,1.6,1.65,15000,1.58742632612967,1.63703339882122,1.58742632612967,1.63703339882122,15118.8118811881,0.0,1.0
2012-08-22,1.65,1.65,1.64,1.65,5480,1.63703339882122,1.63703339882122,1.62711198428291,1.63703339882122,5523.40594059405,0.0,1.0
2012-08-23,1.65,1.71,1.65,1.71,15000,1.63703339882122,1.69656188605108,1.63703339882122,1.69656188605108,15118.8118811881,0.0,1.0
2012-08-24,1.65,1.65,1.65,1.65,6700,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,6753.06930693068,0.0,1.0
2012-08-27,1.65,1.65,1.65,1.65,5000,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,5039.60396039603,0.0,1.0
2012-08-28,1.6,1.6,1.6,1.6,3500,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,3527.72277227722,0.0,1.0
2012-08-29,1.65,1.65,1.5,1.6,17400,1.63703339882122,1.63703339882122,1.48821218074656,1.58742632612967,17537.8217821782,0.0,1.0
2012-08-30,1.64,1.64,1.55,1.55,9150,1.62711198428291,1.62711198428291,1.53781925343811,1.53781925343811,9222.47524752474,0.0,1.0
2012-08-31,1.69,1.69,1.56,1.56,2857,1.67671905697446,1.67671905697446,1.54774066797642,1.54774066797642,2879.6297029703,0.0,1.0
2012-09-04,1.69,1.69,1.69,1.69,0,1.67671905697446,1.67671905697446,1.67671905697446,1.67671905697446,0,0.0,1.0
2012-09-05,1.55,1.55,1.55,1.55,814,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,820.447524752477,0.0,1.0
2012-09-06,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2012-09-07,1.56,1.56,1.51,1.55,5873,1.54774066797642,1.54774066797642,1.49813359528487,1.53781925343811,5919.5188118812,0.0,1.0
2012-09-10,1.6,1.6,1.45,1.52,13100,1.58742632612967,1.58742632612967,1.43860510805501,1.50805500982318,13203.7623762376,0.0,1.0
2012-09-11,1.55,1.55,1.55,1.55,1000,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,1007.92079207921,0.0,1.0
2012-09-12,1.6,1.6,1.6,1.6,2000,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,2015.84158415841,0.0,1.0
2012-09-13,1.6,1.6,1.6,1.6,10700,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,10784.7524752475,0.0,1.0
2012-09-14,1.6,1.6,1.6,1.6,10000,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,10079.2079207921,0.0,1.0
2012-09-17,1.6,1.6,1.6,1.6,1228,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,1237.72673267326,0.0,1.0
2012-09-18,1.55,1.55,1.55,1.55,500,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,503.960396039605,0.0,1.0
2012-09-19,1.55,1.55,1.55,1.55,748,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,753.924752475249,0.0,1.0
2012-09-20,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2012-09-21,1.65,1.65,1.55,1.55,4477,1.63703339882122,1.63703339882122,1.53781925343811,1.53781925343811,4512.46138613861,0.0,1.0
2012-09-24,1.7,1.75,1.65,1.65,3400,1.68664047151277,1.73624754420432,1.63703339882122,1.63703339882122,3426.93069306931,0.0,1.0
2012-09-25,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2012-09-26,1.55,1.65,1.55,1.65,1540335,1.53781925343811,1.63703339882122,1.53781925343811,1.63703339882122,1552535.67326733,0.0,1.0
2012-09-27,1.79,1.83,1.65,1.65,77979,1.77593320235756,1.81561886051081,1.63703339882122,1.63703339882122,78596.6554455447,0.0,1.0
2012-09-28,1.88,1.9,1.8,1.9,69503,1.86522593320236,1.88506876227898,1.78585461689587,1.88506876227898,70053.5188118811,0.0,1.0
2012-10-01,2.05,2.12,1.88,1.89,136597,2.03388998035363,2.10333988212181,1.86522593320236,1.87514734774067,137678.956435644,0.0,1.0
2012-10-02,2.28,2.28,2.01,2.05,97037,2.26208251473477,2.26208251473477,1.99420432220039,2.03388998035363,97805.6099009903,0.0,1.0
2012-10-03,2.25,2.29,2.08,2.27,8244,2.23231827111984,2.27200392927308,2.06365422396857,2.25216110019646,8309.299009901,0.0,1.0
2012-10-04,2.25,2.25,2.16,2.16,24579,2.23231827111984,2.23231827111984,2.14302554027505,2.14302554027505,24773.6851485149,0.0,1.0
2012-10-05,2.2,2.23,2.11,2.2,35632,2.18271119842829,2.21247544204322,2.0934184675835,2.18271119842829,35914.2336633664,0.0,1.0
2012-10-08,2.23,2.25,2.21,2.21,7930,2.21247544204322,2.23231827111984,2.1926326129666,2.1926326129666,7992.81188118813,0.0,1.0
2012-10-09,2.31,2.47,2.2,2.21,59359,2.29184675834971,2.45058939096267,2.18271119842829,2.1926326129666,59829.1702970296,0.0,1.0
2012-10-10,2.3,2.3,2.24,2.3,30000,2.28192534381139,2.28192534381139,2.22239685658153,2.28192534381139,30237.6237623763,0.0,1.0
2012-10-11,2.21,2.25,2.21,2.25,910,2.1926326129666,2.23231827111984,2.1926326129666,2.23231827111984,917.20792079208,0.0,1.0
2012-10-12,2.25,2.25,2.25,2.25,12290,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,12387.3465346535,0.0,1.0
2012-10-15,2.28,2.34,2.28,2.28,9500,2.26208251473477,2.32161100196464,2.26208251473477,2.26208251473477,9575.24752475249,0.0,1.0
2012-10-16,2.48,2.48,2.29,2.29,7600,2.46051080550098,2.46051080550098,2.27200392927308,2.27200392927308,7660.19801980199,0.0,1.0
2012-10-17,2.48,2.48,2.48,2.48,0,2.46051080550098,2.46051080550098,2.46051080550098,2.46051080550098,0,0.0,1.0
2012-10-18,2.45,2.45,2.2,2.33,10500,2.43074656188605,2.43074656188605,2.18271119842829,2.31168958742633,10583.1683168317,0.0,1.0
2012-10-19,2.4,2.45,2.22,2.39,64028,2.3811394891945,2.43074656188605,2.20255402750491,2.37121807465619,64535.1524752475,0.0,1.0
2012-10-22,2.4,2.41,2.2,2.3,7650,2.3811394891945,2.39106090373281,2.18271119842829,2.28192534381139,7710.59405940594,0.0,1.0
2012-10-23,2.33,2.34,2.32,2.34,11100,2.31168958742633,2.32161100196464,2.30176817288802,2.32161100196464,11187.9207920792,0.0,1.0
2012-10-24,2.35,2.35,2.28,2.28,2600,2.33153241650295,2.33153241650295,2.26208251473477,2.26208251473477,2620.59405940594,0.0,1.0
2012-10-25,2.4,2.4,2.25,2.26,42867,2.3811394891945,2.3811394891945,2.23231827111984,2.24223968565815,43206.5405940594,0.0,1.0
2012-10-26,2.36,2.4,2.32,2.32,14800,2.34145383104126,2.3811394891945,2.30176817288802,2.30176817288802,14917.2277227723,0.0,1.0
2012-10-31,2.35,2.35,2.26,2.3,6071,2.33153241650295,2.33153241650295,2.24223968565815,2.28192534381139,6119.08712871286,0.0,1.0
2012-11-01,2.37,2.37,2.25,2.26,7858,2.35137524557957,2.35137524557957,2.23231827111984,2.24223968565815,7920.24158415841,0.0,1.0
2012-11-02,2.37,2.37,2.03,2.3,6500,2.35137524557957,2.35137524557957,2.01404715127701,2.28192534381139,6551.48514851485,0.0,1.0
2012-11-05,2.37,2.37,2.25,2.37,8672,2.35137524557957,2.35137524557957,2.23231827111984,2.35137524557957,8740.68910891088,0.0,1.0
2012-11-06,2.37,2.37,2.37,2.37,0,2.35137524557957,2.35137524557957,2.35137524557957,2.35137524557957,0,0.0,1.0
2012-11-07,2.16,2.16,2.16,2.16,100,2.14302554027505,2.14302554027505,2.14302554027505,2.14302554027505,100.792079207921,0.0,1.0
2012-11-08,2.35,2.35,2.35,2.35,1000,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,1007.92079207921,0.0,1.0
2012-11-09,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2012-11-12,2.27,2.29,2.2,2.2,3143,2.25216110019646,2.27200392927308,2.18271119842829,2.18271119842829,3167.89504950496,0.0,1.0
2012-11-13,2.27,2.27,2.27,2.27,0,2.25216110019646,2.25216110019646,2.25216110019646,2.25216110019646,0,0.0,1.0
2012-11-14,2.25,2.25,2.25,2.25,1439,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,1450.39801980198,0.0,1.0
2012-11-15,2.25,2.27,2.16,2.27,22800,2.23231827111984,2.25216110019646,2.14302554027505,2.25216110019646,22980.594059406,0.0,1.0
2012-11-16,2.28,2.28,2.19,2.19,290,2.26208251473477,2.26208251473477,2.17278978388998,2.17278978388998,292.297029702971,0.0,1.0
2012-11-19,2.28,2.28,2.28,2.28,0,2.26208251473477,2.26208251473477,2.26208251473477,2.26208251473477,0,0.0,1.0
2012-11-20,2.25,2.25,2.2,2.22,2035,2.23231827111984,2.23231827111984,2.18271119842829,2.20255402750491,2051.11881188119,0.0,1.0
2012-11-21,2.25,2.25,2.25,2.25,0,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,0,0.0,1.0
2012-11-23,2.25,2.25,2.25,2.25,0,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,0,0.0,1.0
2012-11-26,2.25,2.25,2.24,2.24,942,2.23231827111984,2.23231827111984,2.22239685658153,2.22239685658153,949.461386138615,0.0,1.0
2012-11-27,2.25,2.25,2.25,2.25,0,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,0,0.0,1.0
2012-11-28,2.2,2.2,2.2,2.2,4450,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,4485.24752475248,0.0,1.0
2012-11-29,2.2,2.25,2.2,2.25,5550,2.18271119842829,2.23231827111984,2.18271119842829,2.23231827111984,5593.96039603961,0.0,1.0
2012-11-30,2.24,2.24,2.24,2.24,100,2.22239685658153,2.22239685658153,2.22239685658153,2.22239685658153,100.792079207921,0.0,1.0
2012-12-03,2.24,2.24,2.24,2.24,0,2.22239685658153,2.22239685658153,2.22239685658153,2.22239685658153,0,0.0,1.0
2012-12-04,2.24,2.24,2.24,2.24,0,2.22239685658153,2.22239685658153,2.22239685658153,2.22239685658153,0,0.0,1.0
2012-12-05,2.2,2.2,2.2,2.2,100,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,100.792079207921,0.0,1.0
2012-12-06,2.2,2.2,2.2,2.2,0,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,0,0.0,1.0
2012-12-07,2.15,2.16,1.74,2.16,11550,2.13310412573674,2.14302554027505,1.72632612966601,2.14302554027505,11641.4851485148,0.0,1.0
2012-12-10,2.15,2.15,1.9,1.9,1100,2.13310412573674,2.13310412573674,1.88506876227898,1.88506876227898,1108.71287128713,0.0,1.0
2012-12-11,2.15,2.15,2.15,2.15,0,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,0,0.0,1.0
2012-12-12,2.2,2.2,2.2,2.2,5136,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,5176.68118811881,0.0,1.0
2012-12-13,2.0,2.14,2.0,2.0,3372,1.98428290766208,2.12318271119843,1.98428290766208,1.98428290766208,3398.70891089109,0.0,1.0
2012-12-14,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2012-12-17,2.0,2.0,2.0,2.0,2692,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,2713.32277227723,0.0,1.0
2012-12-18,2.0,2.05,1.85,1.85,9149,1.98428290766208,2.03388998035363,1.83546168958743,1.83546168958743,9221.46732673269,0.0,1.0
2012-12-19,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2012-12-20,1.85,1.85,1.85,1.85,1250,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,1259.90099009901,0.0,1.0
2012-12-21,2.0,2.0,1.61,1.85,12364,1.98428290766208,1.98428290766208,1.59734774066798,1.83546168958743,12461.9326732673,0.0,1.0
2012-12-24,2.03,2.03,1.86,1.86,2500,2.01404715127701,2.01404715127701,1.84538310412574,1.84538310412574,2519.80198019802,0.0,1.0
2012-12-26,2.0,2.0,1.86,1.86,5600,1.98428290766208,1.98428290766208,1.84538310412574,1.84538310412574,5644.35643564357,0.0,1.0
2012-12-27,1.85,2.03,1.85,1.87,10200,1.83546168958743,2.01404715127701,1.83546168958743,1.85530451866405,10280.7920792079,0.0,1.0
2012-12-28,2.0,2.0,2.0,2.0,1100,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,1108.71287128713,0.0,1.0
2012-12-31,2.0,2.0,2.0,2.0,5000,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,5039.60396039605,0.0,1.0
2013-01-02,1.98,2.02,1.84,1.97,12200,1.96444007858546,2.0041257367387,1.82554027504912,1.95451866404715,12296.6336633663,0.0,1.0
2013-01-03,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2013-01-04,1.98,1.98,1.98,1.98,300,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,302.376237623763,0.0,1.0
2013-01-07,1.98,1.98,1.98,1.98,1000,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,1007.92079207921,0.0,1.0
2013-01-08,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2013-01-09,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2013-01-10,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2013-01-11,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2013-01-14,1.81,1.91,1.8,1.91,7324,1.79577603143418,1.89499017681729,1.78585461689587,1.89499017681729,7382.01188118814,0.0,1.0
2013-01-15,1.81,1.81,1.81,1.81,0,1.79577603143418,1.79577603143418,1.79577603143418,1.79577603143418,0,0.0,1.0
2013-01-16,1.81,1.81,1.81,1.81,0,1.79577603143418,1.79577603143418,1.79577603143418,1.79577603143418,0,0.0,1.0
2013-01-17,1.81,1.81,1.81,1.81,0,1.79577603143418,1.79577603143418,1.79577603143418,1.79577603143418,0,0.0,1.0
2013-01-18,1.81,1.81,1.81,1.81,0,1.79577603143418,1.79577603143418,1.79577603143418,1.79577603143418,0,0.0,1.0
2013-01-22,1.82,1.82,1.82,1.82,143,1.8056974459725,1.8056974459725,1.8056974459725,1.8056974459725,144.132673267326,0.0,1.0
2013-01-23,1.82,1.82,1.82,1.82,0,1.8056974459725,1.8056974459725,1.8056974459725,1.8056974459725,0,0.0,1.0
2013-01-24,1.83,1.83,1.83,1.83,140,1.81561886051081,1.81561886051081,1.81561886051081,1.81561886051081,141.108910891089,0.0,1.0
2013-01-25,1.82,1.82,1.81,1.82,8400,1.8056974459725,1.8056974459725,1.79577603143418,1.8056974459725,8466.53465346532,0.0,1.0
2013-01-28,1.79,1.79,1.79,1.79,3100,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,3124.55445544555,0.0,1.0
2013-01-29,1.79,1.79,1.79,1.79,0,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,0,0.0,1.0
2013-01-30,1.73,1.76,1.73,1.75,13000,1.7164047151277,1.74616895874263,1.7164047151277,1.73624754420432,13102.9702970297,0.0,1.0
2013-01-31,1.77,1.77,1.71,1.71,1778,1.75609037328094,1.75609037328094,1.69656188605108,1.69656188605108,1792.08316831683,0.0,1.0
2013-02-01,1.77,1.83,1.77,1.77,14580,1.75609037328094,1.81561886051081,1.75609037328094,1.75609037328094,14695.4851485149,0.0,1.0
2013-02-04,1.77,1.77,1.77,1.77,0,1.75609037328094,1.75609037328094,1.75609037328094,1.75609037328094,0,0.0,1.0
2013-02-05,1.76,1.76,1.75,1.75,400,1.74616895874263,1.74616895874263,1.73624754420432,1.73624754420432,403.168316831684,0.0,1.0
2013-02-06,1.76,1.76,1.76,1.76,0,1.74616895874263,1.74616895874263,1.74616895874263,1.74616895874263,0,0.0,1.0
2013-02-07,1.76,1.76,1.76,1.76,0,1.74616895874263,1.74616895874263,1.74616895874263,1.74616895874263,0,0.0,1.0
2013-02-08,1.7,1.7,1.7,1.7,145,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,146.148514851485,0.0,1.0
2013-02-11,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2013-02-12,1.77,1.77,1.75,1.77,5495,1.75609037328094,1.75609037328094,1.73624754420432,1.75609037328094,5538.52475247526,0.0,1.0
2013-02-13,1.78,1.78,1.75,1.75,5721,1.76601178781925,1.76601178781925,1.73624754420432,1.73624754420432,5766.31485148516,0.0,1.0
2013-02-14,1.78,1.78,1.78,1.78,0,1.76601178781925,1.76601178781925,1.76601178781925,1.76601178781925,0,0.0,1.0
2013-02-15,1.6,1.75,1.17,1.75,69551,1.58742632612967,1.73624754420432,1.16080550098232,1.73624754420432,70101.8990099008,0.0,1.0
2013-02-19,1.55,1.6,1.55,1.6,16456,1.53781925343811,1.58742632612967,1.53781925343811,1.58742632612967,16586.3445544555,0.0,1.0
2013-02-20,1.52,1.6,1.5,1.5,2660,1.50805500982318,1.58742632612967,1.48821218074656,1.48821218074656,2681.0693069307,0.0,1.0
2013-02-21,1.52,1.52,1.52,1.52,0,1.50805500982318,1.50805500982318,1.50805500982318,1.50805500982318,0,0.0,1.0
2013-02-22,1.52,1.52,1.52,1.52,800,1.50805500982318,1.50805500982318,1.50805500982318,1.50805500982318,806.336633663368,0.0,1.0
2013-02-25,1.52,1.52,1.52,1.52,0,1.50805500982318,1.50805500982318,1.50805500982318,1.50805500982318,0,0.0,1.0
2013-02-26,1.52,1.52,1.52,1.52,0,1.50805500982318,1.50805500982318,1.50805500982318,1.50805500982318,0,0.0,1.0
2013-02-27,1.46,1.52,1.45,1.52,9200,1.44852652259332,1.50805500982318,1.43860510805501,1.50805500982318,9272.87128712872,0.0,1.0
2013-02-28,1.46,1.46,1.46,1.46,200,1.44852652259332,1.44852652259332,1.44852652259332,1.44852652259332,201.584158415842,0.0,1.0
2013-03-01,1.5,1.5,1.35,1.365,1100,1.48821218074656,1.48821218074656,1.33939096267191,1.35427308447937,1108.71287128713,0.0,1.0
2013-03-04,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2013-03-05,1.35,1.35,1.35,1.35,429,1.33939096267191,1.33939096267191,1.33939096267191,1.33939096267191,432.398019801979,0.0,1.0
2013-03-06,1.4,1.4,1.4,1.4,115,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,115.910891089109,0.0,1.0
2013-03-07,1.38,1.39,1.38,1.39,1529,1.36915520628684,1.37907662082515,1.36915520628684,1.37907662082515,1541.11089108911,0.0,1.0
2013-03-08,1.48,1.48,1.48,1.48,200,1.46836935166994,1.46836935166994,1.46836935166994,1.46836935166994,201.584158415842,0.0,1.0
2013-03-11,1.48,1.48,1.48,1.48,0,1.46836935166994,1.46836935166994,1.46836935166994,1.46836935166994,0,0.0,1.0
2013-03-12,1.5,1.5,1.495,1.495,6600,1.48821218074656,1.48821218074656,1.48325147347741,1.48325147347741,6652.27722772278,0.0,1.0
2013-03-13,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2013-03-14,1.55,1.55,1.39,1.39,2401,1.53781925343811,1.53781925343811,1.37907662082515,1.37907662082515,2420.01782178218,0.0,1.0
2013-03-15,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-03-18,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-03-19,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-03-20,1.55,1.55,1.55,1.55,100,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,100.792079207921,0.0,1.0
2013-03-21,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-03-22,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-03-25,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-03-26,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-03-27,1.5,1.55,1.5,1.55,10000,1.48821218074656,1.53781925343811,1.48821218074656,1.53781925343811,10079.2079207921,0.0,1.0
2013-03-28,1.5,1.5,1.39,1.39,17184,1.48821218074656,1.48821218074656,1.37907662082515,1.37907662082515,17320.1108910891,0.0,1.0
2013-04-01,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2013-04-02,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2013-04-03,1.5,1.65,1.36,1.48,14563,1.48821218074656,1.63703339882122,1.34931237721022,1.46836935166994,14678.3504950495,0.0,1.0
2013-04-04,1.6,1.6,1.6,1.6,100,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,100.792079207921,0.0,1.0
2013-04-05,1.6,1.6,1.46,1.6,4300,1.58742632612967,1.58742632612967,1.44852652259332,1.58742632612967,4334.05940594058,0.0,1.0
2013-04-08,1.79,1.79,1.79,1.79,100,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,100.792079207921,0.0,1.0
2013-04-09,1.49,1.74,1.41,1.41,9700,1.47829076620825,1.72632612966601,1.39891944990177,1.39891944990177,9776.83168316833,0.0,1.0
2013-04-10,1.45,1.63,1.45,1.5,6900,1.43860510805501,1.6171905697446,1.43860510805501,1.48821218074656,6954.65346534653,0.0,1.0
2013-04-11,1.48,1.48,1.48,1.48,3200,1.46836935166994,1.46836935166994,1.46836935166994,1.46836935166994,3225.34653465347,0.0,1.0
2013-04-12,1.48,1.48,1.48,1.48,0,1.46836935166994,1.46836935166994,1.46836935166994,1.46836935166994,0,0.0,1.0
2013-04-15,1.51,1.51,1.43,1.43,786,1.49813359528487,1.49813359528487,1.41876227897839,1.41876227897839,792.225742574259,0.0,1.0
2013-04-16,1.51,1.51,1.51,1.51,0,1.49813359528487,1.49813359528487,1.49813359528487,1.49813359528487,0,0.0,1.0
2013-04-17,1.51,1.51,1.51,1.51,0,1.49813359528487,1.49813359528487,1.49813359528487,1.49813359528487,0,0.0,1.0
2013-04-18,1.51,1.51,1.51,1.51,0,1.49813359528487,1.49813359528487,1.49813359528487,1.49813359528487,0,0.0,1.0
2013-04-19,1.51,1.51,1.51,1.51,0,1.49813359528487,1.49813359528487,1.49813359528487,1.49813359528487,0,0.0,1.0
2013-04-22,1.5,1.5,1.5,1.5,3000,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,3023.76237623763,0.0,1.0
2013-04-23,1.79,1.79,1.79,1.79,1000,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,1007.92079207921,0.0,1.0
2013-04-24,1.79,1.79,1.79,1.79,0,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,0,0.0,1.0
2013-04-25,1.79,1.79,1.79,1.79,0,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,0,0.0,1.0
2013-04-26,1.59,1.6,1.57,1.6,7487,1.57750491159136,1.58742632612967,1.55766208251473,1.58742632612967,7546.30297029701,0.0,1.0
2013-04-29,1.6,1.614,1.59,1.59,6600,1.58742632612967,1.6013163064833,1.57750491159136,1.57750491159136,6652.27722772276,0.0,1.0
2013-04-30,1.6,1.6,1.6,1.6,5000,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,5039.60396039603,0.0,1.0
2013-05-01,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2013-05-02,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2013-05-03,1.6,1.6,1.5,1.5,1680,1.58742632612967,1.58742632612967,1.48821218074656,1.48821218074656,1693.30693069307,0.0,1.0
2013-05-06,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2013-05-07,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2013-05-08,1.35,1.45,1.35,1.41,7170,1.33939096267191,1.43860510805501,1.33939096267191,1.39891944990177,7226.7920792079,0.0,1.0
2013-05-09,1.32,1.32,1.32,1.32,25868,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,26072.895049505,0.0,1.0
2013-05-10,1.32,1.32,1.32,1.32,0,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,0,0.0,1.0
2013-05-13,1.32,1.32,1.32,1.32,0,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,0,0.0,1.0
2013-05-14,1.32,1.32,1.32,1.32,0,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,0,0.0,1.0
2013-05-15,1.32,1.32,1.32,1.32,0,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,0,0.0,1.0
2013-05-16,1.607,1.67,1.5,1.5,11894,1.59437131630648,1.65687622789784,1.48821218074656,1.48821218074656,11988.2099009901,0.0,1.0
2013-05-17,1.55,1.58,1.55,1.55,3500,1.53781925343811,1.56758349705305,1.53781925343811,1.53781925343811,3527.72277227724,0.0,1.0
2013-05-20,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-05-21,1.64,1.64,1.51,1.51,243,1.62711198428291,1.62711198428291,1.49813359528487,1.49813359528487,244.924752475247,0.0,1.0
2013-05-22,1.64,1.64,1.64,1.64,0,1.62711198428291,1.62711198428291,1.62711198428291,1.62711198428291,0,0.0,1.0
2013-05-23,1.64,1.64,1.64,1.64,0,1.62711198428291,1.62711198428291,1.62711198428291,1.62711198428291,0,0.0,1.0
2013-05-24,1.64,1.65,1.61,1.61,30260,1.62711198428291,1.63703339882122,1.59734774066798,1.59734774066798,30499.6831683168,0.0,1.0
2013-05-28,1.69,1.69,1.6,1.6,15743,1.67671905697446,1.67671905697446,1.58742632612967,1.58742632612967,15867.697029703,0.0,1.0
2013-05-29,1.69,1.69,1.69,1.69,0,1.67671905697446,1.67671905697446,1.67671905697446,1.67671905697446,0,0.0,1.0
2013-05-30,1.63,1.634,1.63,1.634,18500,1.6171905697446,1.62115913555992,1.6171905697446,1.62115913555992,18646.5346534653,0.0,1.0
2013-05-31,1.69,1.69,1.67,1.67,200,1.67671905697446,1.67671905697446,1.65687622789784,1.65687622789784,201.584158415842,0.0,1.0
2013-06-03,1.7,1.7,1.69,1.69,1000,1.68664047151277,1.68664047151277,1.67671905697446,1.67671905697446,1007.92079207921,0.0,1.0
2013-06-04,1.7,1.7,1.7,1.7,200,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,201.584158415842,0.0,1.0
2013-06-05,1.55,1.55,1.55,1.55,2006,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,2021.8891089109,0.0,1.0
2013-06-06,1.55,1.55,1.55,1.55,350,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,352.772277227724,0.0,1.0
2013-06-07,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-06-10,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-06-11,1.55,1.55,1.55,1.55,136,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,137.077227722773,0.0,1.0
2013-06-12,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-06-13,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-06-14,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-06-17,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-06-18,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2013-06-19,1.65,1.65,1.65,1.65,1200,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,1209.50495049505,0.0,1.0
2013-06-20,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2013-06-21,1.65,1.65,1.65,1.65,900,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,907.128712871286,0.0,1.0
2013-06-24,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2013-06-25,1.65,1.65,1.31,1.56,7500,1.63703339882122,1.63703339882122,1.29970530451866,1.54774066797642,7559.40594059405,0.0,1.0
2013-06-26,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2013-06-27,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2013-06-28,1.7,1.7,1.5,1.5,400,1.68664047151277,1.68664047151277,1.48821218074656,1.48821218074656,403.168316831683,0.0,1.0
2013-07-01,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2013-07-02,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2013-07-03,1.71,1.714,1.6,1.6,5942,1.69656188605108,1.7005304518664,1.58742632612967,1.58742632612967,5989.06534653465,0.0,1.0
2013-07-05,1.71,1.71,1.71,1.71,0,1.69656188605108,1.69656188605108,1.69656188605108,1.69656188605108,0,0.0,1.0
2013-07-08,1.71,1.71,1.71,1.71,0,1.69656188605108,1.69656188605108,1.69656188605108,1.69656188605108,0,0.0,1.0
2013-07-09,1.32,1.55,1.32,1.55,4000,1.30962671905697,1.53781925343811,1.30962671905697,1.53781925343811,4031.68316831685,0.0,1.0
2013-07-10,1.71,1.71,1.71,1.71,500,1.69656188605108,1.69656188605108,1.69656188605108,1.69656188605108,503.960396039604,0.0,1.0
2013-07-11,1.71,1.75,1.71,1.71,3000,1.69656188605108,1.73624754420432,1.69656188605108,1.69656188605108,3023.76237623762,0.0,1.0
2013-07-12,1.75,1.78,1.75,1.78,3184,1.73624754420432,1.76601178781925,1.73624754420432,1.76601178781925,3209.2198019802,0.0,1.0
2013-07-15,1.79,1.79,1.79,1.79,5000,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,5039.60396039605,0.0,1.0
2013-07-16,1.79,1.79,1.79,1.79,0,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,0,0.0,1.0
2013-07-17,1.79,1.79,1.79,1.79,0,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,0,0.0,1.0
2013-07-18,1.79,1.79,1.79,1.79,0,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,0,0.0,1.0
2013-07-19,1.79,1.79,1.79,1.79,0,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,0,0.0,1.0
2013-07-22,1.95,1.95,1.8,1.82,39508,1.93467583497053,1.93467583497053,1.78585461689587,1.8056974459725,39820.9346534654,0.0,1.0
2013-07-23,1.86,1.95,1.85,1.95,15200,1.84538310412574,1.93467583497053,1.83546168958743,1.93467583497053,15320.3960396039,0.0,1.0
2013-07-24,1.86,1.86,1.53,1.79,8916,1.84538310412574,1.84538310412574,1.51797642436149,1.77593320235756,8986.6217821782,0.0,1.0
2013-07-25,1.86,1.86,1.86,1.86,0,1.84538310412574,1.84538310412574,1.84538310412574,1.84538310412574,0,0.0,1.0
2013-07-26,1.7,1.7,1.7,1.7,100,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,100.792079207921,0.0,1.0
2013-07-29,1.7,1.7,1.7,1.7,371,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,373.938613861386,0.0,1.0
2013-07-30,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2013-07-31,1.7,1.83,1.62,1.83,6906,1.68664047151277,1.81561886051081,1.60726915520629,1.81561886051081,6960.70099009901,0.0,1.0
2013-08-01,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2013-08-02,1.73,1.73,1.73,1.73,3500,1.7164047151277,1.7164047151277,1.7164047151277,1.7164047151277,3527.72277227723,0.0,1.0
2013-08-05,1.89,1.89,1.63,1.63,5885,1.87514734774067,1.87514734774067,1.6171905697446,1.6171905697446,5931.61386138613,0.0,1.0
2013-08-06,1.77,1.77,1.77,1.77,1000,1.75609037328094,1.75609037328094,1.75609037328094,1.75609037328094,1007.92079207921,0.0,1.0
2013-08-07,1.84,1.84,1.84,1.84,100,1.82554027504912,1.82554027504912,1.82554027504912,1.82554027504912,100.792079207921,0.0,1.0
2013-08-08,1.82,1.83,1.82,1.83,2349,1.8056974459725,1.81561886051081,1.8056974459725,1.81561886051081,2367.60594059405,0.0,1.0
2013-08-09,1.82,1.82,1.82,1.82,0,1.8056974459725,1.8056974459725,1.8056974459725,1.8056974459725,0,0.0,1.0
2013-08-12,1.8,1.8,1.8,1.8,100,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,100.792079207921,0.0,1.0
2013-08-13,1.68,1.68,1.68,1.68,1500,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,1511.88118811881,0.0,1.0
2013-08-14,1.68,1.68,1.68,1.68,0,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,0,0.0,1.0
2013-08-15,1.68,1.68,1.68,1.68,0,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,0,0.0,1.0
2013-08-16,1.68,1.68,1.68,1.68,0,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,0,0.0,1.0
2013-08-19,1.68,1.72,1.68,1.72,2000,1.66679764243615,1.70648330058939,1.66679764243615,1.70648330058939,2015.84158415841,0.0,1.0
2013-08-20,1.71,1.71,1.71,1.71,500,1.69656188605108,1.69656188605108,1.69656188605108,1.69656188605108,503.960396039604,0.0,1.0
2013-08-21,1.71,1.71,1.71,1.71,1240,1.69656188605108,1.69656188605108,1.69656188605108,1.69656188605108,1249.82178217822,0.0,1.0
2013-08-22,1.71,1.71,1.71,1.71,0,1.69656188605108,1.69656188605108,1.69656188605108,1.69656188605108,0,0.0,1.0
2013-08-23,1.71,1.71,1.71,1.71,0,1.69656188605108,1.69656188605108,1.69656188605108,1.69656188605108,0,0.0,1.0
2013-08-26,1.7,1.76,1.7,1.76,1070,1.68664047151277,1.74616895874263,1.68664047151277,1.74616895874263,1078.47524752475,0.0,1.0
2013-08-27,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2013-08-28,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2013-08-29,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2013-08-30,1.85,1.85,1.7,1.7,5457,1.83546168958743,1.83546168958743,1.68664047151277,1.68664047151277,5500.22376237623,0.0,1.0
2013-09-03,1.81,1.94,1.8,1.8,12023,1.79577603143418,1.92475442043222,1.78585461689587,1.78585461689587,12118.2316831683,0.0,1.0
2013-09-04,1.83,1.83,1.83,1.83,250,1.81561886051081,1.81561886051081,1.81561886051081,1.81561886051081,251.980198019801,0.0,1.0
2013-09-05,1.94,1.94,1.94,1.94,525,1.92475442043222,1.92475442043222,1.92475442043222,1.92475442043222,529.158415841584,0.0,1.0
2013-09-06,1.76,1.8,1.76,1.8,200,1.74616895874263,1.78585461689587,1.74616895874263,1.78585461689587,201.584158415842,0.0,1.0
2013-09-09,1.92,1.93,1.9,1.9,6831,1.9049115913556,1.91483300589391,1.88506876227898,1.88506876227898,6885.10693069307,0.0,1.0
2013-09-10,1.94,1.94,1.92,1.94,15555,1.92475442043222,1.92475442043222,1.9049115913556,1.92475442043222,15678.2079207921,0.0,1.0
2013-09-11,1.93,1.94,1.9,1.94,30600,1.91483300589391,1.92475442043222,1.88506876227898,1.92475442043222,30842.3762376238,0.0,1.0
2013-09-12,1.92,1.92,1.92,1.92,2000,1.9049115913556,1.9049115913556,1.9049115913556,1.9049115913556,2015.84158415841,0.0,1.0
2013-09-13,1.9,1.9,1.9,1.9,3000,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,3023.76237623762,0.0,1.0
2013-09-16,1.92,1.92,1.92,1.92,1000,1.9049115913556,1.9049115913556,1.9049115913556,1.9049115913556,1007.92079207921,0.0,1.0
2013-09-17,1.92,1.92,1.92,1.92,0,1.9049115913556,1.9049115913556,1.9049115913556,1.9049115913556,0,0.0,1.0
2013-09-18,1.95,2.05,1.93,1.96,82970,1.93467583497053,2.03388998035363,1.91483300589391,1.94459724950884,83627.1881188119,0.0,1.0
2013-09-19,1.96,1.96,1.94,1.94,16600,1.94459724950884,1.94459724950884,1.92475442043222,1.92475442043222,16731.4851485149,0.0,1.0
2013-09-20,2.0,2.0,1.99,1.99,5114,1.98428290766208,1.98428290766208,1.97436149312377,1.97436149312377,5154.50693069308,0.0,1.0
2013-09-23,1.95,1.98,1.85,1.98,2763,1.93467583497053,1.96444007858546,1.83546168958743,1.96444007858546,2784.88514851485,0.0,1.0
2013-09-24,1.88,1.9,1.85,1.85,2699,1.86522593320236,1.88506876227898,1.83546168958743,1.83546168958743,2720.37821782178,0.0,1.0
2013-09-25,1.88,1.88,1.88,1.88,5000,1.86522593320236,1.86522593320236,1.86522593320236,1.86522593320236,5039.60396039603,0.0,1.0
2013-09-26,1.84,1.85,1.84,1.85,3500,1.82554027504912,1.83546168958743,1.82554027504912,1.83546168958743,3527.72277227722,0.0,1.0
2013-09-27,1.8,1.8,1.8,1.8,4998,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,5037.58811881189,0.0,1.0
2013-09-30,1.76,1.8,1.76,1.8,6217,1.74616895874263,1.78585461689587,1.74616895874263,1.78585461689587,6266.24356435644,0.0,1.0
2013-10-01,1.68,1.76,1.67,1.76,61297,1.66679764243615,1.74616895874263,1.65687622789784,1.74616895874263,61782.5207920792,0.0,1.0
2013-10-02,1.9,1.9,1.73,1.78,29929,1.88506876227898,1.88506876227898,1.7164047151277,1.76601178781925,30166.0613861386,0.0,1.0
2013-10-03,1.9,1.9,1.9,1.9,0,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,0,0.0,1.0
2013-10-04,1.69,1.69,1.69,1.69,100,1.67671905697446,1.67671905697446,1.67671905697446,1.67671905697446,100.792079207921,0.0,1.0
2013-10-07,1.69,1.69,1.69,1.69,400,1.67671905697446,1.67671905697446,1.67671905697446,1.67671905697446,403.168316831683,0.0,1.0
2013-10-08,1.83,1.88,1.76,1.76,8719,1.81561886051081,1.86522593320236,1.74616895874263,1.74616895874263,8788.06138613859,0.0,1.0
2013-10-09,1.83,1.83,1.83,1.83,0,1.81561886051081,1.81561886051081,1.81561886051081,1.81561886051081,0,0.0,1.0
2013-10-10,1.83,1.83,1.83,1.83,0,1.81561886051081,1.81561886051081,1.81561886051081,1.81561886051081,0,0.0,1.0
2013-10-11,1.74,1.74,1.74,1.74,140,1.72632612966601,1.72632612966601,1.72632612966601,1.72632612966601,141.108910891089,0.0,1.0
2013-10-14,1.74,1.74,1.74,1.74,100,1.72632612966601,1.72632612966601,1.72632612966601,1.72632612966601,100.792079207921,0.0,1.0
2013-10-15,1.75,1.75,1.7,1.75,12134,1.73624754420432,1.73624754420432,1.68664047151277,1.73624754420432,12230.1108910891,0.0,1.0
2013-10-16,1.75,1.75,1.75,1.75,2700,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,2721.38613861387,0.0,1.0
2013-10-17,1.75,1.75,1.75,1.75,777,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,783.154455445546,0.0,1.0
2013-10-18,1.75,1.75,1.75,1.75,0,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,0,0.0,1.0
2013-10-21,1.75,1.75,1.75,1.75,4910,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,4948.89108910892,0.0,1.0
2013-10-22,1.75,1.75,1.75,1.75,0,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,0,0.0,1.0
2013-10-23,1.68,1.68,1.68,1.68,100,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,100.792079207921,0.0,1.0
2013-10-24,1.74,1.74,1.65,1.65,642,1.72632612966601,1.72632612966601,1.63703339882122,1.63703339882122,647.085148514852,0.0,1.0
2013-10-25,1.75,1.75,1.65,1.69,5472,1.73624754420432,1.73624754420432,1.63703339882122,1.67671905697446,5515.34257425743,0.0,1.0
2013-10-28,1.75,1.75,1.75,1.75,1625,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,1637.87128712872,0.0,1.0
2013-10-29,1.75,1.75,1.75,1.75,0,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,0,0.0,1.0
2013-10-30,1.71,1.8,1.29,1.65,6829,1.69656188605108,1.78585461689587,1.27986247544204,1.63703339882122,6883.09108910891,0.0,1.0
2013-10-31,1.79,1.8,1.79,1.79,88302,1.77593320235756,1.78585461689587,1.77593320235756,1.77593320235756,89001.4217821784,0.0,1.0
2013-11-01,1.79,1.79,1.79,1.79,0,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,0,0.0,1.0
2013-11-04,1.78,1.79,1.44,1.44,3642,1.76601178781925,1.77593320235756,1.4286836935167,1.4286836935167,3670.84752475248,0.0,1.0
2013-11-05,1.78,1.78,1.78,1.78,0,1.76601178781925,1.76601178781925,1.76601178781925,1.76601178781925,0,0.0,1.0
2013-11-06,1.7,1.8,1.7,1.78,16832,1.68664047151277,1.78585461689587,1.68664047151277,1.76601178781925,16965.3227722772,0.0,1.0
2013-11-07,1.5,1.7,1.45,1.66,8235,1.48821218074656,1.68664047151277,1.43860510805501,1.64695481335953,8300.22772277229,0.0,1.0
2013-11-08,1.7,1.7,1.7,1.7,1200,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,1209.50495049505,0.0,1.0
2013-11-11,1.7,1.7,1.7,1.7,500,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,503.960396039604,0.0,1.0
2013-11-12,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2013-11-13,1.5,1.52,1.5,1.5,1504,1.48821218074656,1.50805500982318,1.48821218074656,1.48821218074656,1515.91287128713,0.0,1.0
2013-11-14,1.5,1.7,1.5,1.7,1000,1.48821218074656,1.68664047151277,1.48821218074656,1.68664047151277,1007.92079207921,0.0,1.0
2013-11-15,1.55,1.55,1.2,1.5,231206,1.53781925343811,1.53781925343811,1.19056974459725,1.48821218074656,233037.334653466,0.0,1.0
2013-11-18,1.45,1.5,1.1,1.1,9300,1.43860510805501,1.48821218074656,1.09135559921415,1.09135559921415,9373.66336633663,0.0,1.0
2013-11-19,1.3,1.38,1.3,1.38,15635,1.28978388998035,1.36915520628684,1.28978388998035,1.36915520628684,15758.8415841585,0.0,1.0
2013-11-20,1.44,1.44,1.44,1.44,100,1.4286836935167,1.4286836935167,1.4286836935167,1.4286836935167,100.792079207921,0.0,1.0
2013-11-21,1.49,1.5,1.27,1.4,2754,1.47829076620825,1.48821218074656,1.26001964636542,1.38899803536346,2775.81386138614,0.0,1.0
2013-11-22,1.42,1.42,1.4,1.4,10900,1.40884086444008,1.40884086444008,1.38899803536346,1.38899803536346,10986.3366336634,0.0,1.0
2013-11-25,1.42,1.42,1.27,1.42,1462,1.40884086444008,1.40884086444008,1.26001964636542,1.40884086444008,1473.5801980198,0.0,1.0
2013-11-26,1.42,1.42,1.42,1.42,1935,1.40884086444008,1.40884086444008,1.40884086444008,1.40884086444008,1950.32673267327,0.0,1.0
2013-11-27,1.43,1.49,1.43,1.49,18049,1.41876227897839,1.47829076620825,1.41876227897839,1.47829076620825,18191.9623762376,0.0,1.0
2013-11-29,1.5,1.5,1.47,1.5,2349,1.48821218074656,1.48821218074656,1.45844793713163,1.48821218074656,2367.60594059406,0.0,1.0
2013-12-02,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2013-12-03,1.42,1.47,1.42,1.47,5641,1.40884086444008,1.45844793713163,1.40884086444008,1.45844793713163,5685.68118811881,0.0,1.0
2013-12-04,1.42,1.42,1.42,1.42,0,1.40884086444008,1.40884086444008,1.40884086444008,1.40884086444008,0,0.0,1.0
2013-12-05,1.4,1.4,1.35,1.37,19971,1.38899803536346,1.38899803536346,1.33939096267191,1.35923379174853,20129.1861386138,0.0,1.0
2013-12-06,1.4,1.45,1.389,1.45,7573,1.38899803536346,1.43860510805501,1.37808447937132,1.43860510805501,7632.98415841583,0.0,1.0
2013-12-09,1.4,1.4,1.35,1.35,9198,1.38899803536346,1.38899803536346,1.33939096267191,1.33939096267191,9270.85544554454,0.0,1.0
2013-12-10,1.35,1.35,1.35,1.35,19540,1.33939096267191,1.33939096267191,1.33939096267191,1.33939096267191,19694.7722772277,0.0,1.0
2013-12-11,1.35,1.48,1.3,1.4,20308,1.33939096267191,1.46836935166994,1.28978388998035,1.38899803536346,20468.8554455445,0.0,1.0
2013-12-12,1.35,1.35,1.35,1.35,3043,1.33939096267191,1.33939096267191,1.33939096267191,1.33939096267191,3067.10297029702,0.0,1.0
2013-12-13,1.4,1.4,1.22,1.35,17583,1.38899803536346,1.38899803536346,1.21041257367387,1.33939096267191,17722.2712871287,0.0,1.0
2013-12-16,1.38,1.4,1.11,1.21,12147,1.36915520628684,1.38899803536346,1.10127701375246,1.20049115913556,12243.2138613861,0.0,1.0
2013-12-17,1.4,1.4,1.13,1.35,18789,1.38899803536346,1.38899803536346,1.12111984282908,1.33939096267191,18937.8237623762,0.0,1.0
2013-12-18,1.49,1.49,1.11,1.31,67391,1.47829076620825,1.47829076620825,1.10127701375246,1.29970530451866,67924.79009901,0.0,1.0
2013-12-19,1.47,1.47,1.26,1.27,186284,1.45844793713163,1.45844793713163,1.25009823182711,1.26001964636542,187759.516831683,0.0,1.0
2013-12-20,1.45,1.45,1.445,1.445,1063,1.43860510805501,1.43860510805501,1.43364440078585,1.43364440078585,1071.4198019802,0.0,1.0
2013-12-23,1.56,1.56,1.45,1.45,33507,1.54774066797642,1.54774066797642,1.43860510805501,1.43860510805501,33772.4019801981,0.0,1.0
2013-12-24,1.6,1.6,1.58,1.6,1452,1.58742632612967,1.58742632612967,1.56758349705305,1.58742632612967,1463.50099009901,0.0,1.0
2013-12-26,1.65,1.65,1.5,1.6,14348,1.63703339882122,1.63703339882122,1.48821218074656,1.58742632612967,14461.6475247525,0.0,1.0
2013-12-27,1.55,1.69,1.26,1.65,82787,1.53781925343811,1.67671905697446,1.25009823182711,1.63703339882122,83442.7386138616,0.0,1.0
2013-12-30,1.6,1.6,1.4,1.55,27366,1.58742632612967,1.58742632612967,1.38899803536346,1.53781925343811,27582.7603960395,0.0,1.0
2013-12-31,1.65,1.65,1.4,1.5,9008,1.63703339882122,1.63703339882122,1.38899803536346,1.48821218074656,9079.35049504949,0.0,1.0
2014-01-02,1.55,1.65,1.5,1.55,65666,1.53781925343811,1.63703339882122,1.48821218074656,1.53781925343811,66186.1267326734,0.0,1.0
2014-01-03,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2014-01-06,1.5,1.5,1.5,1.5,315,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,317.495049504951,0.0,1.0
2014-01-07,1.5,1.5,1.49,1.5,10900,1.48821218074656,1.48821218074656,1.47829076620825,1.48821218074656,10986.3366336634,0.0,1.0
2014-01-08,1.66,1.66,1.5,1.5,218,1.64695481335953,1.64695481335953,1.48821218074656,1.48821218074656,219.726732673267,0.0,1.0
2014-01-09,1.68,1.68,1.52,1.52,280,1.66679764243615,1.66679764243615,1.50805500982318,1.50805500982318,282.217821782178,0.0,1.0
2014-01-10,1.68,1.68,1.68,1.68,9,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,9.07128712871287,0.0,1.0
2014-01-13,1.61,1.62,1.6,1.62,435,1.59734774066798,1.60726915520629,1.58742632612967,1.60726915520629,438.445544554455,0.0,1.0
2014-01-14,1.77,1.77,1.7,1.7,31508,1.75609037328094,1.75609037328094,1.68664047151277,1.68664047151277,31757.5683168317,0.0,1.0
2014-01-15,1.77,1.77,1.77,1.77,73,1.75609037328094,1.75609037328094,1.75609037328094,1.75609037328094,73.5782178217823,0.0,1.0
2014-01-16,1.7,1.71,1.7,1.71,3392,1.68664047151277,1.69656188605108,1.68664047151277,1.69656188605108,3418.86732673267,0.0,1.0
2014-01-17,1.7,1.7,1.7,1.7,269,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,271.130693069307,0.0,1.0
2014-01-21,1.63,1.8,1.63,1.8,4374,1.6171905697446,1.78585461689587,1.6171905697446,1.78585461689587,4408.64554455445,0.0,1.0
2014-01-22,1.6,1.63,1.6,1.63,1551,1.58742632612967,1.6171905697446,1.58742632612967,1.6171905697446,1563.28514851485,0.0,1.0
2014-01-23,1.61,1.63,1.6,1.63,10073,1.59734774066798,1.6171905697446,1.58742632612967,1.6171905697446,10152.7861386138,0.0,1.0
2014-01-24,1.61,1.61,1.61,1.61,57,1.59734774066798,1.59734774066798,1.59734774066798,1.59734774066798,57.4514851485147,0.0,1.0
2014-01-27,1.6,1.6,1.6,1.6,3702,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,3731.32277227722,0.0,1.0
2014-01-28,1.62,1.62,1.62,1.62,3000,1.60726915520629,1.60726915520629,1.60726915520629,1.60726915520629,3023.76237623762,0.0,1.0
2014-01-29,1.62,1.62,1.62,1.62,0,1.60726915520629,1.60726915520629,1.60726915520629,1.60726915520629,0,0.0,1.0
2014-01-30,1.62,1.62,1.62,1.62,16,1.60726915520629,1.60726915520629,1.60726915520629,1.60726915520629,16.1267326732673,0.0,1.0
2014-01-31,1.75,1.75,1.75,1.75,6139,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,6187.62574257427,0.0,1.0
2014-02-03,1.75,1.75,1.75,1.75,0,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,0,0.0,1.0
2014-02-04,1.6,1.61,1.41,1.61,13436,1.58742632612967,1.59734774066798,1.39891944990177,1.59734774066798,13542.4237623762,0.0,1.0
2014-02-05,1.6,1.6,1.6,1.6,158,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,159.251485148514,0.0,1.0
2014-02-06,1.6,1.6,1.5,1.6,222,1.58742632612967,1.58742632612967,1.48821218074656,1.58742632612967,223.758415841584,0.0,1.0
2014-02-07,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2014-02-10,1.65,1.65,1.65,1.65,10300,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,10381.5841584158,0.0,1.0
2014-02-11,1.65,1.65,1.65,1.65,9363,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,9437.16237623761,0.0,1.0
2014-02-12,1.65,1.65,1.65,1.65,86,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,86.6811881188118,0.0,1.0
2014-02-13,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2014-02-14,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2014-02-18,1.75,1.75,1.71,1.75,8622,1.73624754420432,1.73624754420432,1.69656188605108,1.73624754420432,8690.29306930694,0.0,1.0
2014-02-19,1.7,1.75,1.7,1.75,15700,1.68664047151277,1.73624754420432,1.68664047151277,1.73624754420432,15824.3564356436,0.0,1.0
2014-02-20,1.7,1.7,1.7,1.7,62,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,62.4910891089109,0.0,1.0
2014-02-21,1.7,1.7,1.7,1.7,1037,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,1045.21386138614,0.0,1.0
2014-02-24,1.7,1.7,1.7,1.7,112,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,112.887128712871,0.0,1.0
2014-02-25,1.71,1.71,1.71,1.71,169,1.69656188605108,1.69656188605108,1.69656188605108,1.69656188605108,170.338613861386,0.0,1.0
2014-02-26,1.7,1.75,1.7,1.7,8718,1.68664047151277,1.73624754420432,1.68664047151277,1.68664047151277,8787.05346534653,0.0,1.0
2014-02-27,1.75,1.75,1.75,1.75,500,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,503.960396039605,0.0,1.0
2014-02-28,1.75,1.75,1.75,1.75,5043,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,5082.94455445545,0.0,1.0
2014-03-03,1.75,1.75,1.75,1.75,7,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,7.05544554455446,0.0,1.0
2014-03-04,1.6,1.6,1.6,1.6,531,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,535.205940594058,0.0,1.0
2014-03-05,1.6,1.6,1.6,1.6,2000,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,2015.84158415841,0.0,1.0
2014-03-06,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2014-03-07,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2014-03-10,1.6,1.6,1.6,1.6,7000,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,7055.44554455444,0.0,1.0
2014-03-11,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2014-03-12,1.5,1.51,1.5,1.51,1037,1.48821218074656,1.49813359528487,1.48821218074656,1.49813359528487,1045.21386138614,0.0,1.0
2014-03-13,1.5,1.5,1.5,1.5,10,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,10.0792079207921,0.0,1.0
2014-03-14,1.71,1.71,1.71,1.71,136,1.69656188605108,1.69656188605108,1.69656188605108,1.69656188605108,137.077227722772,0.0,1.0
2014-03-17,1.71,1.71,1.71,1.71,121,1.69656188605108,1.69656188605108,1.69656188605108,1.69656188605108,121.958415841584,0.0,1.0
2014-03-18,1.7,1.7,1.52,1.6,16608,1.68664047151277,1.68664047151277,1.50805500982318,1.58742632612967,16739.5485148515,0.0,1.0
2014-03-19,1.7,1.7,1.7,1.7,22,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,22.1742574257426,0.0,1.0
2014-03-20,1.6,1.6,1.6,1.6,102,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,102.807920792079,0.0,1.0
2014-03-21,1.52,1.52,1.52,1.52,7792,1.50805500982318,1.50805500982318,1.50805500982318,1.50805500982318,7853.7188118812,0.0,1.0
2014-03-24,1.52,1.52,1.52,1.52,0,1.50805500982318,1.50805500982318,1.50805500982318,1.50805500982318,0,0.0,1.0
2014-03-25,1.668,1.668,1.65,1.65,205,1.65489194499018,1.65489194499018,1.63703339882122,1.63703339882122,206.623762376237,0.0,1.0
2014-03-26,1.7,1.74,1.7,1.7,5018,1.68664047151277,1.72632612966601,1.68664047151277,1.68664047151277,5057.74653465347,0.0,1.0
2014-03-27,1.7,1.75,1.65,1.75,5938,1.68664047151277,1.73624754420432,1.63703339882122,1.73624754420432,5985.03366336634,0.0,1.0
2014-03-28,1.75,1.75,1.65,1.74,7714,1.73624754420432,1.73624754420432,1.63703339882122,1.72632612966601,7775.10099009902,0.0,1.0
2014-03-31,1.75,1.75,1.7,1.7,3515,1.73624754420432,1.73624754420432,1.68664047151277,1.68664047151277,3542.84158415842,0.0,1.0
2014-04-01,1.79,1.79,1.79,1.79,1000,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,1007.92079207921,0.0,1.0
2014-04-02,1.75,1.75,1.73,1.73,5131,1.73624754420432,1.73624754420432,1.7164047151277,1.7164047151277,5171.64158415842,0.0,1.0
2014-04-03,1.75,1.75,1.75,1.75,29,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,29.2297029702971,0.0,1.0
2014-04-04,1.68,1.68,1.54,1.65,3291,1.66679764243615,1.66679764243615,1.5278978388998,1.63703339882122,3317.06732673267,0.0,1.0
2014-04-07,1.65,1.65,1.65,1.65,100,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,100.792079207921,0.0,1.0
2014-04-08,1.65,1.65,1.65,1.65,19,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,19.1504950495049,0.0,1.0
2014-04-09,1.65,1.67,1.54,1.54,8300,1.63703339882122,1.65687622789784,1.5278978388998,1.5278978388998,8365.74257425741,0.0,1.0
2014-04-10,1.65,1.65,1.65,1.65,7,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,7.05544554455445,0.0,1.0
2014-04-11,1.85,1.85,1.74,1.75,33503,1.83546168958743,1.83546168958743,1.72632612966601,1.73624754420432,33768.3702970296,0.0,1.0
2014-04-14,1.91,2.1,1.88,2.1,138771,1.89499017681729,2.08349705304519,1.86522593320236,2.08349705304519,139870.176237624,0.0,1.0
2014-04-15,1.85,2.09,1.81,1.92,18122,1.83546168958743,2.07357563850688,1.79577603143418,1.9049115913556,18265.5405940594,0.0,1.0
2014-04-16,1.85,1.91,1.75,1.9,7561,1.83546168958743,1.89499017681729,1.73624754420432,1.88506876227898,7620.88910891088,0.0,1.0
2014-04-17,1.87,1.95,1.8,1.8,33153,1.85530451866405,1.93467583497053,1.78585461689587,1.78585461689587,33415.5980198019,0.0,1.0
2014-04-21,2.05,2.1,1.9,1.9,4203,2.03388998035363,2.08349705304519,1.88506876227898,1.88506876227898,4236.29108910892,0.0,1.0
2014-04-22,2.03,2.1,2.0,2.08,31454,2.01404715127701,2.08349705304519,1.98428290766208,2.06365422396857,31703.1405940595,0.0,1.0
2014-04-23,2.03,2.03,2.03,2.03,14,2.01404715127701,2.01404715127701,2.01404715127701,2.01404715127701,14.1108910891089,0.0,1.0
2014-04-24,2.03,2.1,1.9,2.1,6040,2.01404715127701,2.08349705304519,1.88506876227898,2.08349705304519,6087.84158415843,0.0,1.0
2014-04-25,2.03,2.03,2.03,2.03,42,2.01404715127701,2.01404715127701,2.01404715127701,2.01404715127701,42.3326732673268,0.0,1.0
2014-04-28,2.0,2.03,1.87,2.03,6610,1.98428290766208,2.01404715127701,1.85530451866405,2.01404715127701,6662.35643564357,0.0,1.0
2014-04-29,2.0,2.0,2.0,2.0,29,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,29.2297029702971,0.0,1.0
2014-04-30,2.0,2.0,1.9,1.9,2660,1.98428290766208,1.98428290766208,1.88506876227898,1.88506876227898,2681.0693069307,0.0,1.0
2014-05-01,2.0,2.0,1.88,1.88,884,1.98428290766208,1.98428290766208,1.86522593320236,1.86522593320236,891.001980198021,0.0,1.0
2014-05-02,2.0,2.0,2.0,2.0,621,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,625.918811881189,0.0,1.0
2014-05-05,1.98,1.98,1.964,1.964,500,1.96444007858546,1.96444007858546,1.94856581532416,1.94856581532416,503.960396039604,0.0,1.0
2014-05-06,1.97,1.97,1.97,1.97,1700,1.95451866404715,1.95451866404715,1.95451866404715,1.95451866404715,1713.46534653465,0.0,1.0
2014-05-07,1.87,1.9,1.87,1.9,27181,1.85530451866405,1.88506876227898,1.85530451866405,1.88506876227898,27396.2950495049,0.0,1.0
2014-05-08,1.87,1.89,1.87,1.89,5300,1.85530451866405,1.87514734774067,1.85530451866405,1.87514734774067,5341.98019801979,0.0,1.0
2014-05-09,1.89,1.89,1.89,1.89,600,1.87514734774067,1.87514734774067,1.87514734774067,1.87514734774067,604.752475247524,0.0,1.0
2014-05-12,1.94,2.0,1.54,1.78,25806,1.92475442043222,1.98428290766208,1.5278978388998,1.76601178781925,26010.403960396,0.0,1.0
2014-05-13,1.94,1.94,1.94,1.94,0,1.92475442043222,1.92475442043222,1.92475442043222,1.92475442043222,0,0.0,1.0
2014-05-14,1.94,1.94,1.94,1.94,14,1.92475442043222,1.92475442043222,1.92475442043222,1.92475442043222,14.1108910891089,0.0,1.0
2014-05-15,1.9,1.9,1.7,1.82,750,1.88506876227898,1.88506876227898,1.68664047151277,1.8056974459725,755.940594059405,0.0,1.0
2014-05-16,1.9,1.93,1.9,1.9,9770,1.88506876227898,1.91483300589391,1.88506876227898,1.88506876227898,9847.38613861385,0.0,1.0
2014-05-19,1.9,1.93,1.9,1.93,2510,1.88506876227898,1.91483300589391,1.88506876227898,1.91483300589391,2529.88118811881,0.0,1.0
2014-05-20,1.7,1.89,1.7,1.89,3523,1.68664047151277,1.87514734774067,1.68664047151277,1.87514734774067,3550.90495049505,0.0,1.0
2014-05-21,1.75,1.75,1.75,1.75,2009,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,2024.91287128713,0.0,1.0
2014-05-22,1.61,1.75,1.5,1.75,6179,1.59734774066798,1.73624754420432,1.48821218074656,1.73624754420432,6227.94257425741,0.0,1.0
2014-05-23,1.8,1.8,1.8,1.8,1103,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,1111.73663366337,0.0,1.0
2014-05-27,1.79,1.8,1.48,1.8,25924,1.77593320235756,1.78585461689587,1.46836935166994,1.78585461689587,26129.3386138614,0.0,1.0
2014-05-28,1.8,1.8,1.75,1.75,6685,1.78585461689587,1.78585461689587,1.73624754420432,1.73624754420432,6737.95049504952,0.0,1.0
2014-05-29,1.79,1.8,1.73,1.73,3901,1.77593320235756,1.78585461689587,1.7164047151277,1.7164047151277,3931.899009901,0.0,1.0
2014-05-30,1.84,1.84,1.79,1.79,2600,1.82554027504912,1.82554027504912,1.77593320235756,1.77593320235756,2620.59405940593,0.0,1.0
2014-06-02,1.79,1.79,1.79,1.79,300,1.77593320235756,1.77593320235756,1.77593320235756,1.77593320235756,302.376237623763,0.0,1.0
2014-06-03,1.7,1.8,1.7,1.798,1100,1.68664047151277,1.78585461689587,1.68664047151277,1.78387033398821,1108.71287128713,0.0,1.0
2014-06-04,1.74,1.77,1.55,1.6,19750,1.72632612966601,1.75609037328094,1.53781925343811,1.58742632612967,19906.4356435644,0.0,1.0
2014-06-05,1.74,1.74,1.74,1.74,9,1.72632612966601,1.72632612966601,1.72632612966601,1.72632612966601,9.07128712871288,0.0,1.0
2014-06-06,1.56,1.74,1.56,1.74,422,1.54774066797642,1.72632612966601,1.54774066797642,1.72632612966601,425.342574257427,0.0,1.0
2014-06-09,1.56,1.56,1.56,1.56,2208,1.54774066797642,1.54774066797642,1.54774066797642,1.54774066797642,2225.4891089109,0.0,1.0
2014-06-10,1.6,1.6,1.56,1.56,3061,1.58742632612967,1.58742632612967,1.54774066797642,1.54774066797642,3085.24554455445,0.0,1.0
2014-06-11,1.6,1.6,1.6,1.6,14,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,14.1108910891089,0.0,1.0
2014-06-12,1.58,1.7,1.58,1.62,2200,1.56758349705305,1.68664047151277,1.56758349705305,1.60726915520629,2217.42574257425,0.0,1.0
2014-06-13,1.57,1.57,1.57,1.57,479,1.55766208251473,1.55766208251473,1.55766208251473,1.55766208251473,482.794059405942,0.0,1.0
2014-06-16,1.57,1.57,1.57,1.57,10,1.55766208251473,1.55766208251473,1.55766208251473,1.55766208251473,10.0792079207921,0.0,1.0
2014-06-17,1.65,1.65,1.62,1.62,4016,1.63703339882122,1.63703339882122,1.60726915520629,1.60726915520629,4047.80990099009,0.0,1.0
2014-06-18,1.64,1.65,1.64,1.65,494,1.62711198428291,1.63703339882122,1.62711198428291,1.63703339882122,497.912871287128,0.0,1.0
2014-06-19,1.65,1.65,1.62,1.62,2207,1.63703339882122,1.63703339882122,1.60726915520629,1.60726915520629,2224.48118811881,0.0,1.0
2014-06-20,1.65,1.75,1.65,1.75,605,1.63703339882122,1.73624754420432,1.63703339882122,1.73624754420432,609.79207920792,0.0,1.0
2014-06-23,1.7,1.7,1.7,1.7,1103,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,1111.73663366337,0.0,1.0
2014-06-24,1.7,1.7,1.7,1.7,2,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,2.01584158415842,0.0,1.0
2014-06-25,1.7,1.7,1.7,1.7,19,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,19.150495049505,0.0,1.0
2014-06-26,1.8,1.82,1.75,1.75,13865,1.78585461689587,1.8056974459725,1.73624754420432,1.73624754420432,13974.8217821783,0.0,1.0
2014-06-27,1.8,1.8,1.8,1.8,1054,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,1062.34851485149,0.0,1.0
2014-06-30,1.8,1.8,1.8,1.8,549,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,553.348514851486,0.0,1.0
2014-07-01,1.8,1.8,1.78,1.78,1500,1.78585461689587,1.78585461689587,1.76601178781925,1.76601178781925,1511.88118811882,0.0,1.0
2014-07-02,1.77,1.77,1.64,1.64,4308,1.75609037328094,1.75609037328094,1.62711198428291,1.62711198428291,4342.12277227724,0.0,1.0
2014-07-03,1.77,1.77,1.77,1.77,0,1.75609037328094,1.75609037328094,1.75609037328094,1.75609037328094,0,0.0,1.0
2014-07-07,1.7,1.7,1.7,1.7,200,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,201.584158415842,0.0,1.0
2014-07-08,1.7,1.7,1.7,1.7,2,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,2.01584158415842,0.0,1.0
2014-07-09,1.7,1.7,1.7,1.7,100,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,100.792079207921,0.0,1.0
2014-07-10,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2014-07-11,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2014-07-14,1.7,1.7,1.7,1.7,4,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,4.03168316831683,0.0,1.0
2014-07-15,1.7,1.7,1.7,1.7,1926,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,1941.25544554455,0.0,1.0
2014-07-16,1.62,1.636,1.62,1.636,1000,1.60726915520629,1.62314341846758,1.60726915520629,1.62314341846758,1007.92079207921,0.0,1.0
2014-07-17,1.62,1.62,1.62,1.62,814,1.60726915520629,1.60726915520629,1.60726915520629,1.60726915520629,820.447524752474,0.0,1.0
2014-07-18,1.62,1.62,1.62,1.62,26,1.60726915520629,1.60726915520629,1.60726915520629,1.60726915520629,26.2059405940594,0.0,1.0
2014-07-21,1.62,1.62,1.62,1.62,89,1.60726915520629,1.60726915520629,1.60726915520629,1.60726915520629,89.7049504950493,0.0,1.0
2014-07-22,1.7,1.7,1.7,1.7,1000,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,1007.92079207921,0.0,1.0
2014-07-23,1.7,1.7,1.7,1.7,1000,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,1007.92079207921,0.0,1.0
2014-07-24,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2014-07-25,1.62,1.636,1.62,1.636,7467,1.60726915520629,1.62314341846758,1.60726915520629,1.62314341846758,7526.14455445543,0.0,1.0
2014-07-28,1.62,1.62,1.62,1.62,0,1.60726915520629,1.60726915520629,1.60726915520629,1.60726915520629,0,0.0,1.0
2014-07-29,1.62,1.62,1.62,1.62,0,1.60726915520629,1.60726915520629,1.60726915520629,1.60726915520629,0,0.0,1.0
2014-07-30,1.65,1.7,1.644,1.644,1313,1.63703339882122,1.68664047151277,1.63108055009823,1.63108055009823,1323.4,0.0,1.0
2014-07-31,1.7,1.75,1.56,1.75,2650,1.68664047151277,1.73624754420432,1.54774066797642,1.73624754420432,2670.9900990099,0.0,1.0
2014-08-01,1.7,1.7,1.7,1.7,609,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,613.823762376238,0.0,1.0
2014-08-04,1.65,1.7,1.33,1.636,29493,1.63703339882122,1.68664047151277,1.31954813359528,1.62314341846758,29726.607920792,0.0,1.0
2014-08-05,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2014-08-06,1.5,1.51,1.5,1.51,7500,1.48821218074656,1.49813359528487,1.48821218074656,1.49813359528487,7559.40594059407,0.0,1.0
2014-08-07,1.43,1.645,1.43,1.645,3115,1.41876227897839,1.63207269155206,1.41876227897839,1.63207269155206,3139.67326732673,0.0,1.0
2014-08-08,1.64,1.675,1.36,1.36,9600,1.62711198428291,1.66183693516699,1.34931237721022,1.34931237721022,9676.03960396038,0.0,1.0
2014-08-11,1.64,1.64,1.64,1.64,0,1.62711198428291,1.62711198428291,1.62711198428291,1.62711198428291,0,0.0,1.0
2014-08-12,1.64,1.64,1.64,1.64,29,1.62711198428291,1.62711198428291,1.62711198428291,1.62711198428291,29.229702970297,0.0,1.0
2014-08-13,1.65,1.65,1.51,1.51,3956,1.63703339882122,1.63703339882122,1.49813359528487,1.49813359528487,3987.33465346534,0.0,1.0
2014-08-14,1.67,1.67,1.51,1.65,4111,1.65687622789784,1.65687622789784,1.49813359528487,1.63703339882122,4143.56237623762,0.0,1.0
2014-08-15,1.67,1.67,1.52,1.52,200,1.65687622789784,1.65687622789784,1.50805500982318,1.50805500982318,201.584158415841,0.0,1.0
2014-08-18,1.7,1.7,1.67,1.7,1005,1.68664047151277,1.68664047151277,1.65687622789784,1.68664047151277,1012.9603960396,0.0,1.0
2014-08-19,1.68,1.7,1.65,1.675,5407,1.66679764243615,1.68664047151277,1.63703339882122,1.66183693516699,5449.82772277227,0.0,1.0
2014-08-20,1.7,1.7,1.56,1.56,1087,1.68664047151277,1.68664047151277,1.54774066797642,1.54774066797642,1095.6099009901,0.0,1.0
2014-08-21,1.71,1.71,1.66,1.66,2958,1.69656188605108,1.69656188605108,1.64695481335953,1.64695481335953,2981.4297029703,0.0,1.0
2014-08-22,1.7,1.7,1.694,1.694,400,1.68664047151277,1.68664047151277,1.68068762278978,1.68068762278978,403.168316831683,0.0,1.0
2014-08-25,1.7,1.7,1.66,1.66,1182,1.68664047151277,1.68664047151277,1.64695481335953,1.64695481335953,1191.36237623762,0.0,1.0
2014-08-26,1.7,1.7,1.7,1.7,33,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,33.2613861386139,0.0,1.0
2014-08-27,1.65,1.67,1.35,1.67,14093,1.63703339882122,1.65687622789784,1.33939096267191,1.65687622789784,14204.6277227723,0.0,1.0
2014-08-28,1.67,1.67,1.6,1.6,2651,1.65687622789784,1.65687622789784,1.58742632612967,1.58742632612967,2671.99801980198,0.0,1.0
2014-08-29,1.7,1.7,1.67,1.67,8914,1.68664047151277,1.68664047151277,1.65687622789784,1.65687622789784,8984.60594059406,0.0,1.0
2014-09-02,1.75,1.78,1.7,1.7,10700,1.73624754420432,1.76601178781925,1.68664047151277,1.68664047151277,10784.7524752475,0.0,1.0
2014-09-03,1.73,1.732,1.67,1.67,1563,1.7164047151277,1.71838899803536,1.65687622789784,1.65687622789784,1575.3801980198,0.0,1.0
2014-09-04,1.6,1.69,1.6,1.69,2539,1.58742632612967,1.67671905697446,1.58742632612967,1.67671905697446,2559.1108910891,0.0,1.0
2014-09-05,1.6,1.6,1.5,1.6,6193,1.58742632612967,1.58742632612967,1.48821218074656,1.58742632612967,6242.05346534652,0.0,1.0
2014-09-08,1.67,1.67,1.67,1.67,300,1.65687622789784,1.65687622789784,1.65687622789784,1.65687622789784,302.376237623762,0.0,1.0
2014-09-09,1.67,1.67,1.67,1.67,0,1.65687622789784,1.65687622789784,1.65687622789784,1.65687622789784,0,0.0,1.0
2014-09-10,1.67,1.67,1.67,1.67,0,1.65687622789784,1.65687622789784,1.65687622789784,1.65687622789784,0,0.0,1.0
2014-09-11,1.67,1.67,1.67,1.67,0,1.65687622789784,1.65687622789784,1.65687622789784,1.65687622789784,0,0.0,1.0
2014-09-12,1.6,1.6,1.6,1.6,701,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,706.552475247523,0.0,1.0
2014-09-15,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2014-09-16,1.68,1.68,1.68,1.68,1546,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,1558.24554455445,0.0,1.0
2014-09-17,1.7,1.7,1.7,1.7,200,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,201.584158415842,0.0,1.0
2014-09-18,1.7,1.7,1.7,1.7,65,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,65.5148514851485,0.0,1.0
2014-09-19,1.6,1.6,1.6,1.6,1500,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,1511.88118811881,0.0,1.0
2014-09-22,1.6,1.6,1.6,1.6,508,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,512.023762376236,0.0,1.0
2014-09-23,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2014-09-24,1.6,1.6,1.6,1.6,30,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,30.2376237623762,0.0,1.0
2014-09-25,1.47,1.535,1.47,1.535,2000,1.45844793713163,1.52293713163065,1.45844793713163,1.52293713163065,2015.84158415842,0.0,1.0
2014-09-26,1.47,1.47,1.47,1.47,3,1.45844793713163,1.45844793713163,1.45844793713163,1.45844793713163,3.02376237623763,0.0,1.0
2014-09-29,1.57,1.57,1.57,1.57,1000,1.55766208251473,1.55766208251473,1.55766208251473,1.55766208251473,1007.92079207921,0.0,1.0
2014-09-30,1.59,1.6,1.59,1.6,4492,1.57750491159136,1.58742632612967,1.57750491159136,1.58742632612967,4527.58019801979,0.0,1.0
2014-10-01,1.65,1.65,1.51,1.526,2553,1.63703339882122,1.63703339882122,1.49813359528487,1.51400785854617,2573.22178217821,0.0,1.0
2014-10-02,1.65,1.65,1.65,1.65,1500,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,1511.88118811881,0.0,1.0
2014-10-03,1.65,1.65,1.65,1.65,2,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,2.01584158415841,0.0,1.0
2014-10-06,1.65,1.65,1.65,1.65,2,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,2.01584158415841,0.0,1.0
2014-10-07,1.56,1.56,1.56,1.56,280,1.54774066797642,1.54774066797642,1.54774066797642,1.54774066797642,282.217821782179,0.0,1.0
2014-10-08,1.56,1.56,1.56,1.56,0,1.54774066797642,1.54774066797642,1.54774066797642,1.54774066797642,0,0.0,1.0
2014-10-09,1.56,1.56,1.56,1.56,0,1.54774066797642,1.54774066797642,1.54774066797642,1.54774066797642,0,0.0,1.0
2014-10-10,1.56,1.56,1.56,1.56,0,1.54774066797642,1.54774066797642,1.54774066797642,1.54774066797642,0,0.0,1.0
2014-10-13,1.56,1.56,1.56,1.56,0,1.54774066797642,1.54774066797642,1.54774066797642,1.54774066797642,0,0.0,1.0
2014-10-14,1.56,1.56,1.56,1.56,98,1.54774066797642,1.54774066797642,1.54774066797642,1.54774066797642,98.7762376237627,0.0,1.0
2014-10-15,1.51,1.54,1.51,1.51,1600,1.49813359528487,1.5278978388998,1.49813359528487,1.49813359528487,1612.67326732674,0.0,1.0
2014-10-16,1.6,1.6,1.51,1.51,606,1.58742632612967,1.58742632612967,1.49813359528487,1.49813359528487,610.799999999998,0.0,1.0
2014-10-17,1.5,1.585,1.45,1.585,7523,1.48821218074656,1.5725442043222,1.43860510805501,1.5725442043222,7582.58811881189,0.0,1.0
2014-10-20,1.55,1.55,1.45,1.45,1115,1.53781925343811,1.53781925343811,1.43860510805501,1.43860510805501,1123.83168316832,0.0,1.0
2014-10-21,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2014-10-22,1.5,1.5,1.5,1.5,200,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,201.584158415842,0.0,1.0
2014-10-23,1.5,1.5,1.475,1.475,300,1.48821218074656,1.48821218074656,1.46340864440079,1.46340864440079,302.376237623763,0.0,1.0
2014-10-24,1.55,1.55,1.53,1.53,1415,1.53781925343811,1.53781925343811,1.51797642436149,1.51797642436149,1426.20792079208,0.0,1.0
2014-10-27,1.55,1.55,1.48,1.48,634,1.53781925343811,1.53781925343811,1.46836935166994,1.46836935166994,639.021782178219,0.0,1.0
2014-10-28,1.6,1.6,1.48,1.55,1716,1.58742632612967,1.58742632612967,1.46836935166994,1.53781925343811,1729.59207920792,0.0,1.0
2014-10-29,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2014-10-30,1.5,1.5,1.5,1.5,400,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,403.168316831684,0.0,1.0
2014-10-31,1.6,1.64,1.59,1.59,3589,1.58742632612967,1.62711198428291,1.57750491159136,1.57750491159136,3617.42772277227,0.0,1.0
2014-11-03,1.6,1.6,1.5,1.5,1615,1.58742632612967,1.58742632612967,1.48821218074656,1.48821218074656,1627.79207920792,0.0,1.0
2014-11-04,1.6,1.6,1.6,1.6,2,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,2.01584158415841,0.0,1.0
2014-11-05,1.55,1.55,1.43,1.49,2996,1.53781925343811,1.53781925343811,1.41876227897839,1.47829076620825,3019.73069306931,0.0,1.0
2014-11-06,1.51,1.55,1.51,1.55,210,1.49813359528487,1.53781925343811,1.49813359528487,1.53781925343811,211.663366336634,0.0,1.0
2014-11-07,1.59,1.59,1.41,1.42,3715,1.57750491159136,1.57750491159136,1.39891944990177,1.40884086444008,3744.42574257425,0.0,1.0
2014-11-10,1.59,1.59,1.59,1.59,0,1.57750491159136,1.57750491159136,1.57750491159136,1.57750491159136,0,0.0,1.0
2014-11-11,1.433,1.433,1.433,1.433,129,1.42173870333988,1.42173870333988,1.42173870333988,1.42173870333988,130.021782178218,0.0,1.0
2014-11-12,1.45,1.46,1.45,1.46,1370,1.43860510805501,1.44852652259332,1.43860510805501,1.44852652259332,1380.85148514851,0.0,1.0
2014-11-13,1.5,1.5,1.5,1.5,350,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,352.772277227723,0.0,1.0
2014-11-14,1.5,1.5,1.5,1.5,200,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,201.584158415842,0.0,1.0
2014-11-17,1.62,1.62,1.55,1.55,3411,1.60726915520629,1.60726915520629,1.53781925343811,1.53781925343811,3438.01782178217,0.0,1.0
2014-11-18,1.63,1.67,1.615,1.62,20944,1.6171905697446,1.65687622789784,1.60230844793713,1.60726915520629,21109.8930693069,0.0,1.0
2014-11-19,1.72,1.75,1.72,1.72,11375,1.70648330058939,1.73624754420432,1.70648330058939,1.70648330058939,11465.099009901,0.0,1.0
2014-11-20,1.71,1.72,1.62,1.62,3857,1.69656188605108,1.70648330058939,1.60726915520629,1.60726915520629,3887.55049504951,0.0,1.0
2014-11-21,1.69,1.75,1.57,1.71,5879,1.67671905697446,1.73624754420432,1.55766208251473,1.69656188605108,5925.56633663366,0.0,1.0
2014-11-24,1.69,1.69,1.69,1.69,0,1.67671905697446,1.67671905697446,1.67671905697446,1.67671905697446,0,0.0,1.0
2014-11-25,1.69,1.69,1.69,1.69,17,1.67671905697446,1.67671905697446,1.67671905697446,1.67671905697446,17.1346534653465,0.0,1.0
2014-11-26,1.69,1.69,1.69,1.69,5,1.67671905697446,1.67671905697446,1.67671905697446,1.67671905697446,5.03960396039604,0.0,1.0
2014-11-28,1.65,1.65,1.65,1.65,500,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,503.960396039603,0.0,1.0
2014-12-01,1.65,1.65,1.65,1.65,1000,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,1007.92079207921,0.0,1.0
2014-12-02,1.6,1.65,1.55,1.6,12500,1.58742632612967,1.63703339882122,1.53781925343811,1.58742632612967,12599.0099009901,0.0,1.0
2014-12-03,1.6,1.6,1.6,1.6,520,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,524.118811881187,0.0,1.0
2014-12-04,1.6,1.6,1.6,1.6,114,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,114.902970297029,0.0,1.0
2014-12-05,1.6,1.6,1.6,1.6,2086,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,2102.52277227722,0.0,1.0
2014-12-08,1.57,1.572,1.57,1.572,848,1.55766208251473,1.5596463654224,1.55766208251473,1.5596463654224,854.716831683171,0.0,1.0
2014-12-09,1.55,1.55,1.55,1.55,265,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,267.099009900991,0.0,1.0
2014-12-10,1.55,1.55,1.55,1.55,18,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,18.1425742574258,0.0,1.0
2014-12-11,1.41,1.47,1.41,1.47,5114,1.39891944990177,1.45844793713163,1.39891944990177,1.45844793713163,5154.50693069306,0.0,1.0
2014-12-12,1.4,1.41,1.4,1.41,7401,1.38899803536346,1.39891944990177,1.38899803536346,1.39891944990177,7459.62178217821,0.0,1.0
2014-12-15,1.41,1.44,1.31,1.31,8071,1.39891944990177,1.4286836935167,1.29970530451866,1.29970530451866,8134.92871287128,0.0,1.0
2014-12-16,1.41,1.41,1.41,1.41,400,1.39891944990177,1.39891944990177,1.39891944990177,1.39891944990177,403.168316831683,0.0,1.0
2014-12-17,1.41,1.41,1.41,1.41,0,1.39891944990177,1.39891944990177,1.39891944990177,1.39891944990177,0,0.0,1.0
2014-12-18,1.49,1.49,1.49,1.49,1000,1.47829076620825,1.47829076620825,1.47829076620825,1.47829076620825,1007.92079207921,0.0,1.0
2014-12-19,1.49,1.49,1.49,1.49,29,1.47829076620825,1.47829076620825,1.47829076620825,1.47829076620825,29.2297029702971,0.0,1.0
2014-12-22,1.45,1.45,1.45,1.45,182,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,183.441584158416,0.0,1.0
2014-12-23,1.45,1.45,1.45,1.45,6,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,6.04752475247525,0.0,1.0
2014-12-24,1.5,1.54,1.46,1.46,7108,1.48821218074656,1.5278978388998,1.44852652259332,1.44852652259332,7164.30099009902,0.0,1.0
2014-12-26,1.47,1.5,1.08,1.484,12869,1.45844793713163,1.48821218074656,1.07151277013752,1.47233791748527,12970.9326732673,0.0,1.0
2014-12-29,1.4,1.45,1.4,1.4,962,1.38899803536346,1.43860510805501,1.38899803536346,1.38899803536346,969.619801980196,0.0,1.0
2014-12-30,1.4,1.4,1.4,1.4,2008,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,2023.90495049505,0.0,1.0
2014-12-31,1.45,1.49,1.305,1.4,52509,1.43860510805501,1.47829076620825,1.29474459724951,1.38899803536346,52924.9128712871,0.0,1.0
2015-01-02,1.45,1.465,1.36,1.45,9900,1.43860510805501,1.45348722986248,1.34931237721022,1.43860510805501,9978.41584158416,0.0,1.0
2015-01-05,1.42,1.42,1.42,1.42,1008,1.40884086444008,1.40884086444008,1.40884086444008,1.40884086444008,1015.98415841584,0.0,1.0
2015-01-06,1.42,1.42,1.42,1.42,0,1.40884086444008,1.40884086444008,1.40884086444008,1.40884086444008,0,0.0,1.0
2015-01-07,1.39,1.39,1.39,1.39,100,1.37907662082515,1.37907662082515,1.37907662082515,1.37907662082515,100.792079207921,0.0,1.0
2015-01-08,1.37,1.39,1.27,1.39,10259,1.35923379174853,1.37907662082515,1.26001964636542,1.37907662082515,10340.2594059406,0.0,1.0
2015-01-09,1.39,1.39,1.31,1.31,17342,1.37907662082515,1.37907662082515,1.29970530451866,1.29970530451866,17479.3623762376,0.0,1.0
2015-01-12,1.39,1.39,1.39,1.39,8,1.37907662082515,1.37907662082515,1.37907662082515,1.37907662082515,8.06336633663365,0.0,1.0
2015-01-13,1.45,1.5,1.45,1.48,2313,1.43860510805501,1.48821218074656,1.43860510805501,1.46836935166994,2331.32079207921,0.0,1.0
2015-01-14,1.42,1.42,1.42,1.42,569,1.40884086444008,1.40884086444008,1.40884086444008,1.40884086444008,573.506930693069,0.0,1.0
2015-01-15,1.32,1.395,1.32,1.395,1202,1.30962671905697,1.3840373280943,1.30962671905697,1.3840373280943,1211.52079207921,0.0,1.0
2015-01-16,1.32,1.32,1.32,1.32,0,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,0,0.0,1.0
2015-01-20,1.32,1.32,1.32,1.32,556,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,560.403960396042,0.0,1.0
2015-01-21,1.32,1.32,1.32,1.32,0,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,0,0.0,1.0
2015-01-22,1.32,1.32,1.32,1.32,215,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,216.70297029703,0.0,1.0
2015-01-23,1.34,1.34,1.15,1.336,13884,1.3294695481336,1.3294695481336,1.1409626719057,1.32550098231827,13993.9722772277,0.0,1.0
2015-01-26,1.34,1.34,1.34,1.34,0,1.3294695481336,1.3294695481336,1.3294695481336,1.3294695481336,0,0.0,1.0
2015-01-27,1.34,1.34,1.34,1.34,38,1.3294695481336,1.3294695481336,1.3294695481336,1.3294695481336,38.3009900990098,0.0,1.0
2015-01-28,1.35,1.35,1.35,1.35,900,1.33939096267191,1.33939096267191,1.33939096267191,1.33939096267191,907.128712871284,0.0,1.0
2015-01-29,1.36,1.4,1.35,1.36,3416,1.34931237721022,1.38899803536346,1.33939096267191,1.34931237721022,3443.05742574256,0.0,1.0
2015-01-30,1.37,1.37,1.37,1.37,957,1.35923379174853,1.35923379174853,1.35923379174853,1.35923379174853,964.5801980198,0.0,1.0
2015-02-02,1.37,1.37,1.37,1.37,0,1.35923379174853,1.35923379174853,1.35923379174853,1.35923379174853,0,0.0,1.0
2015-02-03,1.37,1.37,1.37,1.37,65,1.35923379174853,1.35923379174853,1.35923379174853,1.35923379174853,65.5148514851484,0.0,1.0
2015-02-04,1.34,1.358,1.34,1.34,5105,1.3294695481336,1.34732809430255,1.3294695481336,1.3294695481336,5145.43564356434,0.0,1.0
2015-02-05,1.3,1.35,1.3,1.35,16002,1.28978388998035,1.33939096267191,1.28978388998035,1.33939096267191,16128.7485148515,0.0,1.0
2015-02-06,1.3,1.3,1.3,1.3,0,1.28978388998035,1.28978388998035,1.28978388998035,1.28978388998035,0,0.0,1.0
2015-02-09,1.3,1.3,1.3,1.3,29,1.28978388998035,1.28978388998035,1.28978388998035,1.28978388998035,29.2297029702971,0.0,1.0
2015-02-10,1.3,1.3,1.3,1.3,0,1.28978388998035,1.28978388998035,1.28978388998035,1.28978388998035,0,0.0,1.0
2015-02-11,1.31,1.315,1.31,1.315,364,1.29970530451866,1.30466601178782,1.29970530451866,1.30466601178782,366.883168316833,0.0,1.0
2015-02-12,1.31,1.31,1.29,1.29,2357,1.29970530451866,1.29970530451866,1.27986247544204,1.27986247544204,2375.6693069307,0.0,1.0
2015-02-13,1.31,1.31,1.31,1.31,16,1.29970530451866,1.29970530451866,1.29970530451866,1.29970530451866,16.1267326732674,0.0,1.0
2015-02-17,1.31,1.31,1.31,1.31,2,1.29970530451866,1.29970530451866,1.29970530451866,1.29970530451866,2.01584158415842,0.0,1.0
2015-02-18,1.41,1.42,1.39,1.39,14981,1.39891944990177,1.40884086444008,1.37907662082515,1.37907662082515,15099.6613861386,0.0,1.0
2015-02-19,1.32,1.4,1.32,1.4,3100,1.30962671905697,1.38899803536346,1.30962671905697,1.38899803536346,3124.55445544556,0.0,1.0
2015-02-20,1.32,1.32,1.32,1.32,23,1.30962671905697,1.30962671905697,1.30962671905697,1.30962671905697,23.1821782178219,0.0,1.0
2015-02-23,1.38,1.38,1.38,1.38,200,1.36915520628684,1.36915520628684,1.36915520628684,1.36915520628684,201.584158415841,0.0,1.0
2015-02-24,1.38,1.38,1.38,1.38,1,1.36915520628684,1.36915520628684,1.36915520628684,1.36915520628684,1.00792079207921,0.0,1.0
2015-02-25,1.42,1.42,1.42,1.42,3037,1.40884086444008,1.40884086444008,1.40884086444008,1.40884086444008,3061.05544554455,0.0,1.0
2015-02-26,1.42,1.42,1.42,1.42,0,1.40884086444008,1.40884086444008,1.40884086444008,1.40884086444008,0,0.0,1.0
2015-02-27,1.45,1.49,1.45,1.45,9491,1.43860510805501,1.47829076620825,1.43860510805501,1.43860510805501,9566.17623762376,0.0,1.0
2015-03-02,1.45,1.47,1.45,1.45,1978,1.43860510805501,1.45844793713163,1.43860510805501,1.43860510805501,1993.66732673267,0.0,1.0
2015-03-03,1.39,1.445,1.32,1.4,9000,1.37907662082515,1.43364440078585,1.30962671905697,1.38899803536346,9071.28712871285,0.0,1.0
2015-03-04,1.36,1.39,1.36,1.39,1400,1.34931237721022,1.37907662082515,1.34931237721022,1.37907662082515,1411.08910891089,0.0,1.0
2015-03-05,1.49,1.49,1.49,1.49,2580,1.47829076620825,1.47829076620825,1.47829076620825,1.47829076620825,2600.43564356436,0.0,1.0
2015-03-06,1.49,1.49,1.4,1.49,5592,1.47829076620825,1.47829076620825,1.38899803536346,1.47829076620825,5636.29306930694,0.0,1.0
2015-03-09,1.49,1.49,1.49,1.49,0,1.47829076620825,1.47829076620825,1.47829076620825,1.47829076620825,0,0.0,1.0
2015-03-10,1.49,1.49,1.49,1.49,0,1.47829076620825,1.47829076620825,1.47829076620825,1.47829076620825,0,0.0,1.0
2015-03-11,1.49,1.49,1.49,1.49,935,1.47829076620825,1.47829076620825,1.47829076620825,1.47829076620825,942.40594059406,0.0,1.0
2015-03-12,1.83,1.83,1.5,1.5,12014,1.81561886051081,1.81561886051081,1.48821218074656,1.48821218074656,12109.1603960396,0.0,1.0
2015-03-13,1.6,1.7,1.51,1.7,5400,1.58742632612967,1.68664047151277,1.49813359528487,1.68664047151277,5442.77227722771,0.0,1.0
2015-03-16,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2015-03-17,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2015-03-18,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2015-03-19,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2015-03-20,1.6,1.6,1.6,1.6,43,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,43.3405940594058,0.0,1.0
2015-03-23,1.6,1.6,1.6,1.6,1,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,1.00792079207921,0.0,1.0
2015-03-24,1.55,1.55,1.55,1.55,6000,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,6047.52475247526,0.0,1.0
2015-03-25,1.61,1.7,1.6,1.6,8642,1.59734774066798,1.68664047151277,1.58742632612967,1.58742632612967,8710.4514851485,0.0,1.0
2015-03-26,1.61,1.61,1.61,1.61,15,1.59734774066798,1.59734774066798,1.59734774066798,1.59734774066798,15.1188118811881,0.0,1.0
2015-03-27,1.65,1.65,1.56,1.56,6423,1.63703339882122,1.63703339882122,1.54774066797642,1.54774066797642,6473.87524752474,0.0,1.0
2015-03-30,1.7,1.7,1.7,1.7,2725,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,2746.58415841584,0.0,1.0
2015-03-31,1.75,1.75,1.75,1.75,1000,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,1007.92079207921,0.0,1.0
2015-04-01,1.75,1.75,1.75,1.75,0,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,0,0.0,1.0
2015-04-02,1.75,1.75,1.75,1.75,0,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,0,0.0,1.0
2015-04-06,1.8,1.8,1.8,1.8,11500,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,11591.0891089109,0.0,1.0
2015-04-07,1.82,1.85,1.76,1.8,12000,1.8056974459725,1.83546168958743,1.74616895874263,1.78585461689587,12095.0495049505,0.0,1.0
2015-04-08,1.86,1.86,1.82,1.82,10364,1.84538310412574,1.84538310412574,1.8056974459725,1.8056974459725,10446.0910891089,0.0,1.0
2015-04-09,1.78,1.86,1.78,1.84,14574,1.76601178781925,1.84538310412574,1.76601178781925,1.82554027504912,14689.4376237624,0.0,1.0
2015-04-10,1.74,1.7501,1.74,1.7501,3109,1.72632612966601,1.73634675834971,1.72632612966601,1.73634675834971,3133.62574257426,0.0,1.0
2015-04-13,1.74,1.8,1.74,1.78,8756,1.72632612966601,1.78585461689587,1.72632612966601,1.76601178781925,8825.35445544555,0.0,1.0
2015-04-14,1.74,1.74,1.73,1.73,4500,1.72632612966601,1.72632612966601,1.7164047151277,1.7164047151277,4535.64356435644,0.0,1.0
2015-04-15,1.74,1.74,1.74,1.74,0,1.72632612966601,1.72632612966601,1.72632612966601,1.72632612966601,0,0.0,1.0
2015-04-16,1.76,1.76,1.68,1.7,4502,1.74616895874263,1.74616895874263,1.66679764243615,1.68664047151277,4537.6594059406,0.0,1.0
2015-04-17,1.76,1.76,1.76,1.76,100,1.74616895874263,1.74616895874263,1.74616895874263,1.74616895874263,100.792079207921,0.0,1.0
2015-04-20,1.7,1.7,1.58,1.58,1100,1.68664047151277,1.68664047151277,1.56758349705305,1.56758349705305,1108.71287128713,0.0,1.0
2015-04-21,1.7,1.7,1.7,1.7,1132,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,1140.96633663366,0.0,1.0
2015-04-22,1.7,1.7,1.7,1.7,1131,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,1139.95841584158,0.0,1.0
2015-04-23,1.7,1.7,1.53,1.64,6612,1.68664047151277,1.68664047151277,1.51797642436149,1.62711198428291,6664.37227722772,0.0,1.0
2015-04-24,1.62,1.65,1.4,1.53,6900,1.60726915520629,1.63703339882122,1.38899803536346,1.51797642436149,6954.65346534652,0.0,1.0
2015-04-27,1.62,1.62,1.62,1.62,13,1.60726915520629,1.60726915520629,1.60726915520629,1.60726915520629,13.1029702970297,0.0,1.0
2015-04-28,1.62,1.623,1.62,1.62,720,1.60726915520629,1.61024557956778,1.60726915520629,1.60726915520629,725.702970297028,0.0,1.0
2015-04-29,1.62,1.62,1.62,1.62,4,1.60726915520629,1.60726915520629,1.60726915520629,1.60726915520629,4.03168316831682,0.0,1.0
2015-04-30,1.61,1.61,1.61,1.61,1308,1.59734774066798,1.59734774066798,1.59734774066798,1.59734774066798,1318.3603960396,0.0,1.0
2015-05-01,1.61,1.61,1.61,1.61,48,1.59734774066798,1.59734774066798,1.59734774066798,1.59734774066798,48.3801980198019,0.0,1.0
2015-05-04,1.61,1.61,1.61,1.61,0,1.59734774066798,1.59734774066798,1.59734774066798,1.59734774066798,0,0.0,1.0
2015-05-05,1.6,1.6,1.6,1.6,1029,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,1037.1504950495,0.0,1.0
2015-05-06,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2015-05-07,1.6,1.6,1.6,1.6,49,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,49.3881188118811,0.0,1.0
2015-05-08,1.65,1.65,1.575,1.6,1500,1.63703339882122,1.63703339882122,1.56262278978389,1.58742632612967,1511.88118811881,0.0,1.0
2015-05-11,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2015-05-12,1.5,1.5,1.5,1.5,1514,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,1525.99207920792,0.0,1.0
2015-05-13,1.5,1.5,1.5,1.5,8,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,8.06336633663367,0.0,1.0
2015-05-14,1.5,1.5,1.5,1.5,0,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,0,0.0,1.0
2015-05-15,1.5,1.5,1.5,1.5,2663,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,2684.09306930693,0.0,1.0
2015-05-18,1.45,1.45,1.45,1.45,2779,1.43860510805501,1.43860510805501,1.43860510805501,1.43860510805501,2801.01188118812,0.0,1.0
2015-05-19,1.54,1.58,1.54,1.58,245,1.5278978388998,1.56758349705305,1.5278978388998,1.56758349705305,246.940594059407,0.0,1.0
2015-05-20,1.54,1.54,1.54,1.54,1,1.5278978388998,1.5278978388998,1.5278978388998,1.5278978388998,1.00792079207921,0.0,1.0
2015-05-21,1.68,1.68,1.64,1.64,507,1.66679764243615,1.66679764243615,1.62711198428291,1.62711198428291,511.015841584158,0.0,1.0
2015-05-22,1.68,1.68,1.68,1.68,22,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,22.1742574257426,0.0,1.0
2015-05-26,1.68,1.68,1.68,1.68,0,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,0,0.0,1.0
2015-05-27,1.55,1.55,1.55,1.55,2203,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,2220.4495049505,0.0,1.0
2015-05-28,1.55,1.55,1.55,1.55,18,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,18.1425742574258,0.0,1.0
2015-05-29,1.65,1.65,1.65,1.65,501,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,504.968316831683,0.0,1.0
2015-06-01,1.68,1.68,1.61,1.61,406,1.66679764243615,1.66679764243615,1.59734774066798,1.59734774066798,409.215841584158,0.0,1.0
2015-06-02,1.68,1.68,1.68,1.68,0,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,0,0.0,1.0
2015-06-03,1.68,1.68,1.68,1.68,0,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,0,0.0,1.0
2015-06-04,1.68,1.68,1.68,1.68,0,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,0,0.0,1.0
2015-06-05,1.68,1.68,1.68,1.68,0,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,0,0.0,1.0
2015-06-08,1.68,1.68,1.68,1.68,0,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,0,0.0,1.0
2015-06-09,1.71,1.73,1.55,1.6,21739,1.69656188605108,1.7164047151277,1.53781925343811,1.58742632612967,21911.1900990099,0.0,1.0
2015-06-10,1.53,1.75,1.44,1.54,5311,1.51797642436149,1.73624754420432,1.4286836935167,1.5278978388998,5353.06732673268,0.0,1.0
2015-06-11,1.7,1.715,1.7,1.7,5416,1.68664047151277,1.70152259332024,1.68664047151277,1.68664047151277,5458.89900990099,0.0,1.0
2015-06-12,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2015-06-15,1.7,1.7,1.65,1.7,1700,1.68664047151277,1.68664047151277,1.63703339882122,1.68664047151277,1713.46534653465,0.0,1.0
2015-06-16,1.67,1.7,1.67,1.67,653,1.65687622789784,1.68664047151277,1.65687622789784,1.65687622789784,658.172277227722,0.0,1.0
2015-06-17,1.65,1.65,1.53,1.59,475,1.63703339882122,1.63703339882122,1.51797642436149,1.57750491159136,478.762376237623,0.0,1.0
2015-06-18,1.65,1.65,1.52,1.53,799,1.63703339882122,1.63703339882122,1.50805500982318,1.51797642436149,805.328712871286,0.0,1.0
2015-06-19,1.52,1.56,1.52,1.56,200,1.50805500982318,1.54774066797642,1.50805500982318,1.54774066797642,201.584158415842,0.0,1.0
2015-06-22,1.52,1.52,1.52,1.52,0,1.50805500982318,1.50805500982318,1.50805500982318,1.50805500982318,0,0.0,1.0
2015-06-23,1.47,1.53,1.47,1.53,778,1.45844793713163,1.51797642436149,1.45844793713163,1.51797642436149,784.162376237624,0.0,1.0
2015-06-24,1.47,1.47,1.47,1.47,0,1.45844793713163,1.45844793713163,1.45844793713163,1.45844793713163,0,0.0,1.0
2015-06-25,1.47,1.47,1.47,1.47,0,1.45844793713163,1.45844793713163,1.45844793713163,1.45844793713163,0,0.0,1.0
2015-06-26,1.47,1.47,1.47,1.47,0,1.45844793713163,1.45844793713163,1.45844793713163,1.45844793713163,0,0.0,1.0
2015-06-29,1.5,1.5,1.5,1.5,1191,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,1200.43366336634,0.0,1.0
2015-06-30,1.6,1.6,1.53,1.53,1348,1.58742632612967,1.58742632612967,1.51797642436149,1.51797642436149,1358.67722772277,0.0,1.0
2015-07-01,1.6,1.6,1.6,1.6,1,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,1.00792079207921,0.0,1.0
2015-07-02,1.55,1.55,1.55,1.55,300,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,302.376237623763,0.0,1.0
2015-07-06,1.58,1.58,1.5,1.55,11000,1.56758349705305,1.56758349705305,1.48821218074656,1.53781925343811,11087.1287128713,0.0,1.0
2015-07-07,1.5,1.5,1.5,1.5,3500,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,3527.72277227723,0.0,1.0
2015-07-08,1.35,1.47,1.35,1.47,26106,1.33939096267191,1.45844793713163,1.33939096267191,1.45844793713163,26312.7801980197,0.0,1.0
2015-07-09,1.35,1.35,1.35,1.35,127,1.33939096267191,1.33939096267191,1.33939096267191,1.33939096267191,128.005940594059,0.0,1.0
2015-07-10,1.4,1.49,1.4,1.45,837,1.38899803536346,1.47829076620825,1.38899803536346,1.43860510805501,843.629702970296,0.0,1.0
2015-07-13,1.4,1.4,1.4,1.4,0,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,0,0.0,1.0
2015-07-14,1.4,1.4,1.4,1.4,0,1.38899803536346,1.38899803536346,1.38899803536346,1.38899803536346,0,0.0,1.0
2015-07-15,1.5,1.5,1.475,1.475,8750,1.48821218074656,1.48821218074656,1.46340864440079,1.46340864440079,8819.30693069308,0.0,1.0
2015-07-16,1.506,1.506,1.5,1.5,3695,1.49416502946955,1.49416502946955,1.48821218074656,1.48821218074656,3724.26732673267,0.0,1.0
2015-07-17,1.5,1.505,1.5,1.505,6493,1.48821218074656,1.49317288801572,1.48821218074656,1.49317288801572,6544.42970297031,0.0,1.0
2015-07-20,1.5,1.58,1.48,1.48,10221,1.48821218074656,1.56758349705305,1.46836935166994,1.46836935166994,10301.9584158416,0.0,1.0
2015-07-21,1.5,1.5,1.5,1.5,371,1.48821218074656,1.48821218074656,1.48821218074656,1.48821218074656,373.938613861387,0.0,1.0
2015-07-22,1.55,1.55,1.55,1.55,4000,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,4031.68316831684,0.0,1.0
2015-07-23,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2015-07-24,1.55,1.55,1.55,1.55,2509,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,2528.87326732674,0.0,1.0
2015-07-27,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2015-07-28,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2015-07-29,1.55,1.55,1.55,1.55,2532,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,2552.05544554456,0.0,1.0
2015-07-30,1.55,1.55,1.55,1.55,3376,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,3402.74059405941,0.0,1.0
2015-07-31,1.6,1.6,1.58,1.58,7973,1.58742632612967,1.58742632612967,1.56758349705305,1.56758349705305,8036.15247524751,0.0,1.0
2015-08-03,1.59,1.59,1.59,1.59,625,1.57750491159136,1.57750491159136,1.57750491159136,1.57750491159136,629.950495049503,0.0,1.0
2015-08-04,1.65,1.65,1.6,1.6,2912,1.63703339882122,1.63703339882122,1.58742632612967,1.58742632612967,2935.06534653465,0.0,1.0
2015-08-05,1.69,1.7,1.65,1.65,3665,1.67671905697446,1.68664047151277,1.63703339882122,1.63703339882122,3694.0297029703,0.0,1.0
2015-08-06,1.69,1.69,1.69,1.69,0,1.67671905697446,1.67671905697446,1.67671905697446,1.67671905697446,0,0.0,1.0
2015-08-07,1.7,1.7,1.68,1.68,3200,1.68664047151277,1.68664047151277,1.66679764243615,1.66679764243615,3225.34653465347,0.0,1.0
2015-08-10,1.7,1.7,1.7,1.7,29,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,29.229702970297,0.0,1.0
2015-08-11,1.7,1.7,1.69,1.69,647,1.68664047151277,1.68664047151277,1.67671905697446,1.67671905697446,652.124752475248,0.0,1.0
2015-08-12,1.72,1.72,1.7,1.7,6008,1.70648330058939,1.70648330058939,1.68664047151277,1.68664047151277,6055.58811881188,0.0,1.0
2015-08-13,1.76,1.76,1.72,1.735,1698,1.74616895874263,1.74616895874263,1.70648330058939,1.72136542239686,1711.4495049505,0.0,1.0
2015-08-14,1.76,1.8,1.76,1.796,1508,1.74616895874263,1.78585461689587,1.74616895874263,1.78188605108055,1519.94455445545,0.0,1.0
2015-08-17,1.76,1.8,1.76,1.77,2700,1.74616895874263,1.78585461689587,1.74616895874263,1.75609037328094,2721.38613861387,0.0,1.0
2015-08-18,1.75,1.75,1.75,1.75,2624,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,2644.78415841585,0.0,1.0
2015-08-19,1.75,1.75,1.75,1.75,2,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,2.01584158415842,0.0,1.0
2015-08-20,1.8,1.8,1.8,1.8,100,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,100.792079207921,0.0,1.0
2015-08-21,1.59,1.8,1.59,1.8,4958,1.57750491159136,1.78585461689587,1.57750491159136,1.78585461689587,4997.2712871287,0.0,1.0
2015-08-24,1.8,1.8,1.8,1.8,1000,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,1007.92079207921,0.0,1.0
2015-08-25,1.8,1.8,1.8,1.8,0,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,0,0.0,1.0
2015-08-26,1.8,1.8,1.8,1.8,0,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,0,0.0,1.0
2015-08-27,1.8,1.8,1.5,1.665,5348,1.78585461689587,1.78585461689587,1.48821218074656,1.65191552062868,5390.36039603962,0.0,1.0
2015-08-28,1.8,1.8,1.65,1.75,9325,1.78585461689587,1.78585461689587,1.63703339882122,1.73624754420432,9398.86138613864,0.0,1.0
2015-08-31,1.8,1.8,1.8,1.8,3200,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,3225.34653465347,0.0,1.0
2015-09-01,1.8,1.803,1.8,1.8,2012,1.78585461689587,1.78883104125737,1.78585461689587,1.78585461689587,2027.93663366337,0.0,1.0
2015-09-02,1.6,1.825,1.6,1.825,714,1.58742632612967,1.81065815324165,1.58742632612967,1.81065815324165,719.655445544553,0.0,1.0
2015-09-03,1.6,1.6,1.6,1.6,0,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,0,0.0,1.0
2015-09-04,1.7,1.75,1.61,1.75,2750,1.68664047151277,1.73624754420432,1.59734774066798,1.73624754420432,2771.78217821782,0.0,1.0
2015-09-08,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2015-09-09,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2015-09-10,1.7,1.7,1.7,1.7,1000,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,1007.92079207921,0.0,1.0
2015-09-11,1.7,1.7,1.7,1.7,72,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,72.570297029703,0.0,1.0
2015-09-14,1.6,1.7,1.6,1.7,2957,1.58742632612967,1.68664047151277,1.58742632612967,1.68664047151277,2980.42178217821,0.0,1.0
2015-09-15,1.7,1.7,1.7,1.7,500,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,503.960396039604,0.0,1.0
2015-09-16,1.7,1.7,1.7,1.7,50,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,50.3960396039604,0.0,1.0
2015-09-17,1.7,1.7,1.7,1.7,25,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,25.1980198019802,0.0,1.0
2015-09-18,1.7,1.7,1.55,1.7,400,1.68664047151277,1.68664047151277,1.53781925343811,1.68664047151277,403.168316831683,0.0,1.0
2015-09-21,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2015-09-22,1.7,1.7,1.7,1.7,526,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,530.166336633663,0.0,1.0
2015-09-23,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2015-09-24,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2015-09-25,1.7,1.7,1.55,1.55,4961,1.68664047151277,1.68664047151277,1.53781925343811,1.53781925343811,5000.29504950495,0.0,1.0
2015-09-28,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2015-09-29,1.75,1.77,1.7,1.7,3102,1.73624754420432,1.75609037328094,1.68664047151277,1.68664047151277,3126.57029702971,0.0,1.0
2015-09-30,1.74,1.745,1.74,1.745,2351,1.72632612966601,1.73128683693517,1.72632612966601,1.73128683693517,2369.62178217822,0.0,1.0
2015-10-01,1.74,1.74,1.74,1.74,0,1.72632612966601,1.72632612966601,1.72632612966601,1.72632612966601,0,0.0,1.0
2015-10-02,1.74,1.74,1.74,1.74,300,1.72632612966601,1.72632612966601,1.72632612966601,1.72632612966601,302.376237623763,0.0,1.0
2015-10-05,1.74,1.74,1.74,1.74,15,1.72632612966601,1.72632612966601,1.72632612966601,1.72632612966601,15.1188118811881,0.0,1.0
2015-10-06,1.7,1.8,1.7,1.75,2530,1.68664047151277,1.78585461689587,1.68664047151277,1.73624754420432,2550.0396039604,0.0,1.0
2015-10-07,1.7,1.7,1.7,1.7,1708,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,1721.52871287129,0.0,1.0
2015-10-08,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2015-10-09,1.7,1.7,1.7,1.7,0,1.68664047151277,1.68664047151277,1.68664047151277,1.68664047151277,0,0.0,1.0
2015-10-12,1.65,1.69,1.65,1.69,20173,1.63703339882122,1.67671905697446,1.63703339882122,1.67671905697446,20332.7861386138,0.0,1.0
2015-10-13,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2015-10-14,1.65,1.65,1.65,1.65,6,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,6.04752475247524,0.0,1.0
2015-10-15,1.6,1.6,1.6,1.6,100,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,100.792079207921,0.0,1.0
2015-10-16,1.6,1.6,1.6,1.6,2,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,2.01584158415841,0.0,1.0
2015-10-19,1.65,1.67,1.65,1.67,1131,1.63703339882122,1.65687622789784,1.63703339882122,1.65687622789784,1139.95841584158,0.0,1.0
2015-10-20,1.65,1.65,1.65,1.65,100,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,100.792079207921,0.0,1.0
2015-10-21,1.65,1.69,1.61,1.61,4284,1.63703339882122,1.67671905697446,1.59734774066798,1.59734774066798,4317.93267326732,0.0,1.0
2015-10-22,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2015-10-23,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2015-10-26,1.65,1.7,1.48,1.7,23716,1.63703339882122,1.68664047151277,1.46836935166994,1.68664047151277,23903.8495049505,0.0,1.0
2015-10-27,1.55,1.69,1.45,1.69,38800,1.53781925343811,1.67671905697446,1.43860510805501,1.67671905697446,39107.3267326734,0.0,1.0
2015-10-28,1.55,1.55,1.55,1.55,35,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,35.2772277227724,0.0,1.0
2015-10-29,1.55,1.55,1.55,1.55,0,1.53781925343811,1.53781925343811,1.53781925343811,1.53781925343811,0,0.0,1.0
2015-10-30,1.65,1.69,1.65,1.65,2200,1.63703339882122,1.67671905697446,1.63703339882122,1.63703339882122,2217.42574257425,0.0,1.0
2015-11-02,1.55,1.5501,1.55,1.55,1126,1.53781925343811,1.5379184675835,1.53781925343811,1.53781925343811,1134.91881188119,0.0,1.0
2015-11-03,1.65,1.65,1.55,1.65,1951,1.63703339882122,1.63703339882122,1.53781925343811,1.63703339882122,1966.45346534653,0.0,1.0
2015-11-04,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2015-11-05,1.6,1.6,1.6,1.6,5000,1.58742632612967,1.58742632612967,1.58742632612967,1.58742632612967,5039.60396039603,0.0,1.0
2015-11-06,1.65,1.665,1.65,1.665,2321,1.63703339882122,1.65191552062868,1.63703339882122,1.65191552062868,2339.38415841584,0.0,1.0
2015-11-09,1.65,1.65,1.65,1.65,0,1.63703339882122,1.63703339882122,1.63703339882122,1.63703339882122,0,0.0,1.0
2015-11-10,1.67,1.69,1.67,1.68,29991,1.65687622789784,1.67671905697446,1.65687622789784,1.66679764243615,30228.5524752475,0.0,1.0
2015-11-11,1.67,1.67,1.67,1.67,0,1.65687622789784,1.65687622789784,1.65687622789784,1.65687622789784,0,0.0,1.0
2015-11-12,1.66,1.66,1.55,1.65,11000,1.64695481335953,1.64695481335953,1.53781925343811,1.63703339882122,11087.1287128713,0.0,1.0
2015-11-13,1.66,1.66,1.66,1.66,0,1.64695481335953,1.64695481335953,1.64695481335953,1.64695481335953,0,0.0,1.0
2015-11-16,1.66,1.66,1.66,1.66,0,1.64695481335953,1.64695481335953,1.64695481335953,1.64695481335953,0,0.0,1.0
2015-11-17,1.61,1.65,1.6,1.6,42134,1.59734774066798,1.63703339882122,1.58742632612967,1.58742632612967,42467.7346534653,0.0,1.0
2015-11-18,1.64,1.68,1.64,1.68,24577,1.62711198428291,1.66679764243615,1.62711198428291,1.66679764243615,24771.6693069307,0.0,1.0
2015-11-19,1.67,1.69,1.66,1.69,11802,1.65687622789784,1.67671905697446,1.64695481335953,1.67671905697446,11895.4811881188,0.0,1.0
2015-11-20,1.7,1.7,1.69,1.69,12550,1.68664047151277,1.68664047151277,1.67671905697446,1.67671905697446,12649.4059405941,0.0,1.0
2015-11-23,1.75,1.75,1.7,1.7,11420,1.73624754420432,1.73624754420432,1.68664047151277,1.68664047151277,11510.4554455446,0.0,1.0
2015-11-24,1.75,1.75,1.75,1.75,11420,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,11510.4554455446,0.0,1.0
2015-11-25,1.85,1.85,1.75,1.75,26664,1.83546168958743,1.83546168958743,1.73624754420432,1.73624754420432,26875.1999999999,0.0,1.0
2015-11-27,1.85,1.85,1.85,1.85,26664,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,26875.1999999999,0.0,1.0
2015-11-30,1.9,1.94,1.8,1.8,19434,1.88506876227898,1.92475442043222,1.78585461689587,1.78585461689587,19587.9326732673,0.0,1.0
2015-12-01,2.0,2.07,1.95,1.95,27540,1.98428290766208,2.05373280943026,1.93467583497053,1.93467583497053,27758.1386138614,0.0,1.0
2015-12-02,2.0,2.0,1.94,1.95,7600,1.98428290766208,1.98428290766208,1.92475442043222,1.93467583497053,7660.19801980199,0.0,1.0
2015-12-03,2.0,2.02,1.95,1.95,23908,1.98428290766208,2.0041257367387,1.93467583497053,1.93467583497053,24097.3702970297,0.0,1.0
2015-12-04,2.0,2.0,2.0,2.0,29,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,29.2297029702971,0.0,1.0
2015-12-07,2.05,2.05,2.0,2.003,13335,2.03388998035363,2.03388998035363,1.98428290766208,1.98725933202358,13440.6237623763,0.0,1.0
2015-12-08,2.05,2.05,2.05,2.05,6,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,6.04752475247526,0.0,1.0
2015-12-09,2.0,2.0,2.0,2.0,5072,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,5112.17425742575,0.0,1.0
2015-12-10,2.04,2.04,1.8,1.8,2501,2.02396856581532,2.02396856581532,1.78585461689587,1.78585461689587,2520.8099009901,0.0,1.0
2015-12-11,2.05,2.07,2.01,2.01,9169,2.03388998035363,2.05373280943026,1.99420432220039,1.99420432220039,9241.62574257428,0.0,1.0
2015-12-14,2.05,2.05,2.05,2.05,9169,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,9241.62574257428,0.0,1.0
2015-12-15,2.1,2.12,2.05,2.07,11510,2.08349705304519,2.10333988212181,2.03388998035363,2.05373280943026,11601.1683168317,0.0,1.0
2015-12-16,2.16,2.16,2.0,2.06,13885,2.14302554027505,2.14302554027505,1.98428290766208,2.04381139489195,13994.9801980198,0.0,1.0
2015-12-17,2.16,2.16,2.16,2.16,5827,2.14302554027505,2.14302554027505,2.14302554027505,2.14302554027505,5873.15445544554,0.0,1.0
2015-12-18,2.16,2.16,2.16,2.16,17,2.14302554027505,2.14302554027505,2.14302554027505,2.14302554027505,17.1346534653465,0.0,1.0
2015-12-21,2.12,2.126,2.12,2.12,1643,2.10333988212181,2.10929273084479,2.10333988212181,2.10333988212181,1656.01386138614,0.0,1.0
2015-12-22,2.172,2.172,2.1,2.1,968,2.15493123772102,2.15493123772102,2.08349705304519,2.08349705304519,975.667326732674,0.0,1.0
2015-12-23,2.16,2.16,2.16,2.16,1002,2.14302554027505,2.14302554027505,2.14302554027505,2.14302554027505,1009.93663366337,0.0,1.0
2015-12-24,2.18,2.18,2.18,2.18,1228,2.16286836935167,2.16286836935167,2.16286836935167,2.16286836935167,1237.72673267327,0.0,1.0
2015-12-28,2.15,2.15,1.85,2.11,3960,2.13310412573674,2.13310412573674,1.83546168958743,2.0934184675835,3991.36633663366,0.0,1.0
2015-12-29,2.17,2.17,2.13,2.16,4150,2.15294695481336,2.15294695481336,2.11326129666012,2.14302554027505,4182.87128712871,0.0,1.0
2015-12-30,2.2,2.2,2.16,2.16,12007,2.18271119842829,2.18271119842829,2.14302554027505,2.14302554027505,12102.1049504951,0.0,1.0
2015-12-31,2.2,2.2,2.08,2.08,11830,2.18271119842829,2.18271119842829,2.06365422396857,2.06365422396857,11923.702970297,0.0,1.0
2016-01-04,2.2,2.2,2.2,2.2,11830,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,11923.702970297,0.0,1.0
2016-01-05,2.08,2.08,2.08,2.08,401,2.06365422396857,2.06365422396857,2.06365422396857,2.06365422396857,404.176237623762,0.0,1.0
2016-01-06,2.1,2.1,2.1,2.1,1007,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,1014.97623762376,0.0,1.0
2016-01-07,2.11,2.11,2.09,2.09,335,2.0934184675835,2.0934184675835,2.07357563850688,2.07357563850688,337.653465346534,0.0,1.0
2016-01-08,2.15,2.15,2.1,2.11,21141,2.13310412573674,2.13310412573674,2.08349705304519,2.0934184675835,21308.4534653465,0.0,1.0
2016-01-11,2.15,2.18,2.15,2.18,19705,2.13310412573674,2.16286836935167,2.13310412573674,2.16286836935167,19861.0792079208,0.0,1.0
2016-01-12,2.17,2.17,2.17,2.17,715,2.15294695481336,2.15294695481336,2.15294695481336,2.15294695481336,720.663366336634,0.0,1.0
2016-01-13,2.17,2.17,2.17,2.17,3,2.15294695481336,2.15294695481336,2.15294695481336,2.15294695481336,3.02376237623762,0.0,1.0
2016-01-14,2.23,2.24,2.17,2.17,25055,2.21247544204322,2.22239685658153,2.15294695481336,2.15294695481336,25253.4554455446,0.0,1.0
2016-01-15,2.31,2.33,2.25,2.26,15788,2.29184675834971,2.31168958742633,2.23231827111984,2.24223968565815,15913.0534653465,0.0,1.0
2016-01-19,2.33,2.33,2.3,2.32,8132,2.31168958742633,2.31168958742633,2.28192534381139,2.30176817288802,8196.41188118811,0.0,1.0
2016-01-20,2.29,2.29,1.39,2.29,17288,2.27200392927308,2.27200392927308,1.37907662082515,2.27200392927308,17424.9346534654,0.0,1.0
2016-01-21,2.22,2.22,2.0,2.0,8251,2.20255402750491,2.20255402750491,1.98428290766208,1.98428290766208,8316.35445544555,0.0,1.0
2016-01-22,2.2,2.22,2.1,2.112,7014,2.18271119842829,2.20255402750491,2.08349705304519,2.09540275049116,7069.55643564357,0.0,1.0
2016-01-25,2.2,2.2,2.2,2.2,2044,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,2060.1900990099,0.0,1.0
2016-01-26,2.245,2.245,2.22,2.22,622,2.22735756385069,2.22735756385069,2.20255402750491,2.20255402750491,626.926732673267,0.0,1.0
2016-01-27,2.27,2.27,2.2,2.22,9069,2.25216110019646,2.25216110019646,2.18271119842829,2.20255402750491,9140.83366336635,0.0,1.0
2016-01-28,2.28,2.28,2.27,2.27,500,2.26208251473477,2.26208251473477,2.25216110019646,2.25216110019646,503.960396039605,0.0,1.0
2016-01-29,2.28,2.28,1.97,2.27,33545,2.26208251473477,2.26208251473477,1.95451866404715,2.25216110019646,33810.7029702971,0.0,1.0
2016-02-01,2.28,2.28,2.05,2.15,2310,2.26208251473477,2.26208251473477,2.03388998035363,2.13310412573674,2328.29702970297,0.0,1.0
2016-02-02,2.28,2.28,2.28,2.28,0,2.26208251473477,2.26208251473477,2.26208251473477,2.26208251473477,0,0.0,1.0
2016-02-03,2.25,2.25,2.01,2.05,9885,2.23231827111984,2.23231827111984,1.99420432220039,2.03388998035363,9963.29702970298,0.0,1.0
2016-02-04,2.24,2.25,2.19,2.21,5100,2.22239685658153,2.23231827111984,2.17278978388998,2.1926326129666,5140.39603960397,0.0,1.0
2016-02-05,2.24,2.24,2.24,2.24,111,2.22239685658153,2.22239685658153,2.22239685658153,2.22239685658153,111.879207920792,0.0,1.0
2016-02-08,2.2,2.25,1.9,2.24,15000,2.18271119842829,2.23231827111984,1.88506876227898,2.22239685658153,15118.8118811881,0.0,1.0
2016-02-09,2.27,2.27,2.05,2.25,21950,2.25216110019646,2.25216110019646,2.03388998035363,2.23231827111984,22123.8613861386,0.0,1.0
2016-02-10,2.25,2.25,1.9,2.16,48074,2.23231827111984,2.23231827111984,1.88506876227898,2.14302554027505,48454.7841584159,0.0,1.0
2016-02-11,2.18,2.27,1.93,2.25,69111,2.16286836935167,2.25216110019646,1.91483300589391,2.23231827111984,69658.4138613861,0.0,1.0
2016-02-12,2.03,2.25,1.91,2.25,17000,2.01404715127701,2.23231827111984,1.89499017681729,2.23231827111984,17134.6534653466,0.0,1.0
2016-02-16,2.23,2.24,2.1,2.15,11548,2.21247544204322,2.22239685658153,2.08349705304519,2.13310412573674,11639.4693069307,0.0,1.0
2016-02-17,2.35,2.35,2.23,2.25,23739,2.33153241650295,2.33153241650295,2.21247544204322,2.23231827111984,23927.0316831683,0.0,1.0
2016-02-18,2.41,2.41,2.35,2.35,29368,2.39106090373281,2.39106090373281,2.33153241650295,2.33153241650295,29600.6178217822,0.0,1.0
2016-02-19,2.47,2.47,2.41,2.41,5010,2.45058939096267,2.45058939096267,2.39106090373281,2.39106090373281,5049.68316831684,0.0,1.0
2016-02-22,2.35,2.48,2.31,2.48,12334,2.33153241650295,2.46051080550098,2.29184675834971,2.46051080550098,12431.6950495049,0.0,1.0
2016-02-23,2.45,2.45,2.45,2.45,600,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,604.752475247525,0.0,1.0
2016-02-24,2.45,2.45,2.45,2.45,1020,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,1028.07920792079,0.0,1.0
2016-02-25,2.47,2.47,2.45,2.45,750,2.45058939096267,2.45058939096267,2.43074656188605,2.43074656188605,755.940594059407,0.0,1.0
2016-02-26,2.43,2.48,2.43,2.455,1074,2.41090373280943,2.46051080550098,2.41090373280943,2.43570726915521,1082.50693069307,0.0,1.0
2016-02-29,2.48,2.48,2.42,2.43,4300,2.46051080550098,2.46051080550098,2.40098231827112,2.41090373280943,4334.0594059406,0.0,1.0
2016-03-01,2.49,2.49,2.45,2.45,5110,2.47043222003929,2.47043222003929,2.43074656188605,2.43074656188605,5150.47524752476,0.0,1.0
2016-03-02,2.58,2.58,2.5,2.5,18256,2.55972495088409,2.55972495088409,2.4803536345776,2.4803536345776,18400.601980198,0.0,1.0
2016-03-03,2.55,2.55,2.49,2.53,10800,2.52996070726916,2.52996070726916,2.47043222003929,2.51011787819253,10885.5445544554,0.0,1.0
2016-03-04,2.55,2.55,2.425,2.45,5160,2.52996070726916,2.52996070726916,2.40594302554027,2.43074656188605,5200.8712871287,0.0,1.0
2016-03-07,2.54,2.54,2.42,2.42,4500,2.52003929273084,2.52003929273084,2.40098231827112,2.40098231827112,4535.64356435644,0.0,1.0
2016-03-08,2.55,2.55,2.42,2.54,4053,2.52996070726916,2.52996070726916,2.40098231827112,2.52003929273084,4085.10297029702,0.0,1.0
2016-03-09,2.55,2.55,2.48,2.5,4200,2.52996070726916,2.52996070726916,2.46051080550098,2.4803536345776,4233.26732673266,0.0,1.0
2016-03-10,2.4,2.42,2.4,2.42,568,2.3811394891945,2.40098231827112,2.3811394891945,2.40098231827112,572.49900990099,0.0,1.0
2016-03-11,2.4,2.4,2.4,2.4,15806,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,15931.196039604,0.0,1.0
2016-03-14,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2016-03-15,2.39,2.45,2.25,2.3,7843,2.37121807465619,2.43074656188605,2.23231827111984,2.28192534381139,7905.12277227722,0.0,1.0
2016-03-16,2.39,2.46,2.39,2.4,9263,2.37121807465619,2.44066797642436,2.37121807465619,2.3811394891945,9336.3702970297,0.0,1.0
2016-03-17,2.45,2.45,2.39,2.4,15266,2.43074656188605,2.43074656188605,2.37121807465619,2.3811394891945,15386.9188118812,0.0,1.0
2016-03-18,2.5,2.5,2.4,2.48,10078,2.4803536345776,2.4803536345776,2.3811394891945,2.46051080550098,10157.8257425743,0.0,1.0
2016-03-21,2.52,2.52,2.5,2.5,2513,2.50019646365422,2.50019646365422,2.4803536345776,2.4803536345776,2532.90495049505,0.0,1.0
2016-03-22,2.52,2.52,2.52,2.52,200,2.50019646365422,2.50019646365422,2.50019646365422,2.50019646365422,201.584158415842,0.0,1.0
2016-03-23,2.5,2.55,2.484,2.484,1985,2.4803536345776,2.52996070726916,2.46447937131631,2.46447937131631,2000.72277227723,0.0,1.0
2016-03-24,2.5,2.5,2.5,2.5,3,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,3.02376237623763,0.0,1.0
2016-03-28,2.5,2.5,2.4,2.5,3620,2.4803536345776,2.4803536345776,2.3811394891945,2.4803536345776,3648.67326732674,0.0,1.0
2016-03-29,2.5,2.5,2.5,2.5,0,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,0,0.0,1.0
2016-03-30,2.49,2.5,2.45,2.45,3340,2.47043222003929,2.4803536345776,2.43074656188605,2.43074656188605,3366.45544554456,0.0,1.0
2016-03-31,2.5,2.5,2.5,2.5,500,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,503.960396039605,0.0,1.0
2016-04-01,2.5,2.5,2.5,2.5,0,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,0,0.0,1.0
2016-04-04,2.5,2.5,2.5,2.5,0,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,0,0.0,1.0
2016-04-05,2.3,2.45,2.3,2.45,308,2.28192534381139,2.43074656188605,2.28192534381139,2.43074656188605,310.439603960397,0.0,1.0
2016-04-06,2.32,2.32,2.32,2.32,100,2.30176817288802,2.30176817288802,2.30176817288802,2.30176817288802,100.792079207921,0.0,1.0
2016-04-07,2.3,2.3,2.3,2.3,400,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,403.168316831684,0.0,1.0
2016-04-08,2.3,2.3,2.3,2.3,518,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,522.102970297031,0.0,1.0
2016-04-11,2.3,2.3,2.3,2.3,0,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,0,0.0,1.0
2016-04-12,2.24,2.3,2.0,2.25,15928,2.22239685658153,2.28192534381139,1.98428290766208,2.23231827111984,16054.1623762376,0.0,1.0
2016-04-13,2.3,2.3,2.24,2.25,2500,2.28192534381139,2.28192534381139,2.22239685658153,2.23231827111984,2519.80198019803,0.0,1.0
2016-04-14,2.23,2.35,2.23,2.3,1500,2.21247544204322,2.33153241650295,2.21247544204322,2.28192534381139,1511.88118811881,0.0,1.0
2016-04-15,2.35,2.35,2.35,2.35,526,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,530.166336633663,0.0,1.0
2016-04-18,2.4,2.4,2.4,2.4,517,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,521.09504950495,0.0,1.0
2016-04-19,2.4,2.4,2.3,2.3,5807,2.3811394891945,2.3811394891945,2.28192534381139,2.28192534381139,5852.99603960396,0.0,1.0
2016-04-20,2.4,2.4,2.4,2.4,2020,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,2036,0.0,1.0
2016-04-21,2.4,2.43,2.4,2.43,200,2.3811394891945,2.41090373280943,2.3811394891945,2.41090373280943,201.584158415842,0.0,1.0
2016-04-22,2.4,2.4,2.4,2.4,86,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,86.6811881188118,0.0,1.0
2016-04-25,2.4,2.4,2.35,2.355,4708,2.3811394891945,2.3811394891945,2.33153241650295,2.3364931237721,4745.29108910891,0.0,1.0
2016-04-26,2.45,2.45,2.375,2.4,10107,2.43074656188605,2.43074656188605,2.35633595284872,2.3811394891945,10187.0554455446,0.0,1.0
2016-04-27,2.5,2.5,2.45,2.45,7500,2.4803536345776,2.4803536345776,2.43074656188605,2.43074656188605,7559.40594059407,0.0,1.0
2016-04-28,2.45,2.5,2.45,2.45,2033,2.43074656188605,2.4803536345776,2.43074656188605,2.43074656188605,2049.10297029703,0.0,1.0
2016-04-29,2.5,2.5,2.5,2.5,1095,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,1103.67326732673,0.0,1.0
2016-05-02,2.5,2.52,2.5,2.52,5443,2.4803536345776,2.50019646365422,2.4803536345776,2.50019646365422,5486.11287128714,0.0,1.0
2016-05-03,2.55,2.55,2.55,2.55,536,2.52996070726916,2.52996070726916,2.52996070726916,2.52996070726916,540.245544554454,0.0,1.0
2016-05-04,2.55,2.55,2.55,2.55,81,2.52996070726916,2.52996070726916,2.52996070726916,2.52996070726916,81.6415841584157,0.0,1.0
2016-05-05,2.55,2.55,2.55,2.55,0,2.52996070726916,2.52996070726916,2.52996070726916,2.52996070726916,0,0.0,1.0
2016-05-06,2.55,2.55,2.55,2.55,0,2.52996070726916,2.52996070726916,2.52996070726916,2.52996070726916,0,0.0,1.0
2016-05-09,2.52,2.52,2.52,2.52,1034,2.50019646365422,2.50019646365422,2.50019646365422,2.50019646365422,1042.1900990099,0.0,1.0
2016-05-10,2.52,2.52,2.42,2.52,4344,2.50019646365422,2.50019646365422,2.40098231827112,2.50019646365422,4378.40792079209,0.0,1.0
2016-05-11,2.47,2.52,2.47,2.52,300,2.45058939096267,2.50019646365422,2.45058939096267,2.50019646365422,302.376237623763,0.0,1.0
2016-05-12,2.47,2.47,2.47,2.47,0,2.45058939096267,2.45058939096267,2.45058939096267,2.45058939096267,0,0.0,1.0
2016-05-13,2.47,2.47,2.47,2.47,14,2.45058939096267,2.45058939096267,2.45058939096267,2.45058939096267,14.1108910891089,0.0,1.0
2016-05-16,2.475,2.475,2.43,2.43,2100,2.45555009823183,2.45555009823183,2.41090373280943,2.41090373280943,2116.63366336633,0.0,1.0
2016-05-17,2.42,2.42,2.37,2.42,31472,2.40098231827112,2.40098231827112,2.35137524557957,2.40098231827112,31721.2831683168,0.0,1.0
2016-05-18,2.5,2.5,2.5,2.5,800,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,806.336633663367,0.0,1.0
2016-05-19,2.5,2.5,2.5,2.5,11,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,11.0871287128713,0.0,1.0
2016-05-20,2.5,2.5,2.5,2.5,0,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,0,0.0,1.0
2016-05-23,2.5,2.5,2.4,2.4,2774,2.4803536345776,2.4803536345776,2.3811394891945,2.3811394891945,2795.97227722773,0.0,1.0
2016-05-24,2.5,2.5,2.5,2.5,0,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,0,0.0,1.0
2016-05-25,2.5,2.5,2.5,2.5,0,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,0,0.0,1.0
2016-05-26,2.5,2.5,2.5,2.5,15,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,15.1188118811881,0.0,1.0
2016-05-27,2.5,2.5,2.5,2.5,1015,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,1023.0396039604,0.0,1.0
2016-05-31,2.5,2.5,2.43,2.43,1700,2.4803536345776,2.4803536345776,2.41090373280943,2.41090373280943,1713.46534653466,0.0,1.0
2016-06-01,2.5,2.5,2.5,2.5,29,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,29.2297029702971,0.0,1.0
2016-06-02,2.5,2.5,2.5,2.5,0,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,0,0.0,1.0
2016-06-03,2.5,2.5,2.5,2.5,0,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,0,0.0,1.0
2016-06-06,2.5,2.5,2.5,2.5,0,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,0,0.0,1.0
2016-06-07,2.5,2.5,2.5,2.5,0,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,0,0.0,1.0
2016-06-08,2.5,2.5,2.5,2.5,28,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,28.2217821782179,0.0,1.0
2016-06-09,2.35,2.4,2.35,2.4,726,2.33153241650295,2.3811394891945,2.33153241650295,2.3811394891945,731.750495049504,0.0,1.0
2016-06-10,2.35,2.35,2.35,2.35,4,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,4.03168316831683,0.0,1.0
2016-06-13,2.5,2.5,2.3,2.3,5000,2.4803536345776,2.4803536345776,2.28192534381139,2.28192534381139,5039.60396039605,0.0,1.0
2016-06-14,2.28,2.28,2.28,2.28,1000,2.26208251473477,2.26208251473477,2.26208251473477,2.26208251473477,1007.92079207921,0.0,1.0
2016-06-15,2.4,2.55,2.4,2.55,12559,2.3811394891945,2.52996070726916,2.3811394891945,2.52996070726916,12658.4772277228,0.0,1.0
2016-06-16,2.5,2.5,2.5,2.5,4001,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,4032.69108910892,0.0,1.0
2016-06-17,2.5,2.5,2.5,2.5,26,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,26.2059405940594,0.0,1.0
2016-06-20,2.45,2.45,2.15,2.32,13364,2.43074656188605,2.43074656188605,2.13310412573674,2.30176817288802,13469.8534653465,0.0,1.0
2016-06-21,2.3,2.3,2.3,2.3,100,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,100.792079207921,0.0,1.0
2016-06-22,2.3,2.3,2.3,2.3,0,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,0,0.0,1.0
2016-06-23,2.3,2.3,2.3,2.3,8,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,8.06336633663368,0.0,1.0
2016-06-24,2.3,2.3,2.3,2.3,215,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,216.70297029703,0.0,1.0
2016-06-27,2.3,2.3,2.3,2.3,500,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,503.960396039605,0.0,1.0
2016-06-28,2.3,2.3,2.3,2.3,20,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,20.1584158415842,0.0,1.0
2016-06-29,2.31,2.313,2.31,2.313,1476,2.29184675834971,2.2948231827112,2.29184675834971,2.2948231827112,1487.69108910891,0.0,1.0
2016-06-30,2.32,2.32,2.31,2.31,1311,2.30176817288802,2.30176817288802,2.29184675834971,2.29184675834971,1321.38415841584,0.0,1.0
2016-07-01,2.32,2.32,2.32,2.32,36,2.30176817288802,2.30176817288802,2.30176817288802,2.30176817288802,36.2851485148514,0.0,1.0
2016-07-05,2.32,2.32,2.32,2.32,12,2.30176817288802,2.30176817288802,2.30176817288802,2.30176817288802,12.0950495049505,0.0,1.0
2016-07-06,2.3,2.31,2.3,2.31,700,2.28192534381139,2.29184675834971,2.28192534381139,2.29184675834971,705.544554455447,0.0,1.0
2016-07-07,2.25,2.3,2.25,2.3,10926,2.23231827111984,2.28192534381139,2.23231827111984,2.28192534381139,11012.5425742574,0.0,1.0
2016-07-08,2.5,2.5,2.45,2.45,10220,2.4803536345776,2.4803536345776,2.43074656188605,2.43074656188605,10300.9504950495,0.0,1.0
2016-07-11,2.45,2.45,2.2,2.2,2937,2.43074656188605,2.43074656188605,2.18271119842829,2.18271119842829,2960.26336633664,0.0,1.0
2016-07-12,2.45,2.45,2.45,2.45,23,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,23.1821782178218,0.0,1.0
2016-07-13,2.46,2.46,2.46,2.46,1002,2.44066797642436,2.44066797642436,2.44066797642436,2.44066797642436,1009.93663366337,0.0,1.0
2016-07-14,2.46,2.46,2.46,2.46,0,2.44066797642436,2.44066797642436,2.44066797642436,2.44066797642436,0,0.0,1.0
2016-07-15,2.46,2.46,2.46,2.46,21,2.44066797642436,2.44066797642436,2.44066797642436,2.44066797642436,21.1663366336634,0.0,1.0
2016-07-18,2.47,2.47,2.35,2.35,1715,2.45058939096267,2.45058939096267,2.33153241650295,2.33153241650295,1728.58415841584,0.0,1.0
2016-07-19,2.47,2.47,2.47,2.47,23,2.45058939096267,2.45058939096267,2.45058939096267,2.45058939096267,23.1821782178218,0.0,1.0
2016-07-20,2.47,2.47,2.47,2.47,0,2.45058939096267,2.45058939096267,2.45058939096267,2.45058939096267,0,0.0,1.0
2016-07-21,2.47,2.47,2.47,2.47,5,2.45058939096267,2.45058939096267,2.45058939096267,2.45058939096267,5.03960396039604,0.0,1.0
2016-07-22,2.47,2.47,2.47,2.47,23,2.45058939096267,2.45058939096267,2.45058939096267,2.45058939096267,23.1821782178218,0.0,1.0
2016-07-25,2.47,2.47,2.47,2.47,0,2.45058939096267,2.45058939096267,2.45058939096267,2.45058939096267,0,0.0,1.0
2016-07-26,2.47,2.47,2.47,2.47,0,2.45058939096267,2.45058939096267,2.45058939096267,2.45058939096267,0,0.0,1.0
2016-07-27,2.47,2.47,2.47,2.47,0,2.45058939096267,2.45058939096267,2.45058939096267,2.45058939096267,0,0.0,1.0
2016-07-28,2.48,2.5,2.325,2.35,3008,2.46051080550098,2.4803536345776,2.30672888015717,2.33153241650295,3031.82574257426,0.0,1.0
2016-07-29,2.5,2.5,2.45,2.45,6500,2.4803536345776,2.4803536345776,2.43074656188605,2.43074656188605,6551.48514851486,0.0,1.0
2016-08-01,2.5,2.5,2.5,2.5,17,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,17.1346534653466,0.0,1.0
2016-08-02,2.45,2.45,2.45,2.45,901,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,908.136633663367,0.0,1.0
2016-08-03,2.45,2.45,2.45,2.45,2,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,2.01584158415842,0.0,1.0
2016-08-04,2.45,2.45,2.45,2.45,2,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,2.01584158415842,0.0,1.0
2016-08-05,2.45,2.45,2.425,2.425,1822,2.43074656188605,2.43074656188605,2.40594302554027,2.40594302554027,1836.43168316832,0.0,1.0
2016-08-08,2.3,2.4,2.3,2.4,1116,2.28192534381139,2.3811394891945,2.28192534381139,2.3811394891945,1124.8396039604,0.0,1.0
2016-08-09,2.3,2.3,2.3,2.3,0,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,0,0.0,1.0
2016-08-10,2.3,2.3,2.3,2.3,0,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,0,0.0,1.0
2016-08-11,2.39,2.39,2.39,2.39,156,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,157.235643564356,0.0,1.0
2016-08-12,2.39,2.39,2.39,2.39,0,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,0,0.0,1.0
2016-08-15,2.39,2.39,2.39,2.39,0,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,0,0.0,1.0
2016-08-16,2.39,2.39,2.39,2.39,0,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,0,0.0,1.0
2016-08-17,2.3,2.3,2.3,2.3,136,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,137.077227722773,0.0,1.0
2016-08-18,2.3,2.3,2.3,2.3,0,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,0,0.0,1.0
2016-08-19,2.25,2.35,2.25,2.35,358,2.23231827111984,2.33153241650295,2.23231827111984,2.33153241650295,360.835643564357,0.0,1.0
2016-08-22,2.25,2.25,2.25,2.25,58,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,58.4594059405941,0.0,1.0
2016-08-23,2.35,2.35,2.35,2.35,342,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,344.708910891089,0.0,1.0
2016-08-24,2.35,2.35,2.35,2.35,8,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,8.06336633663365,0.0,1.0
2016-08-25,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2016-08-26,2.35,2.35,2.35,2.35,22,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,22.1742574257425,0.0,1.0
2016-08-29,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2016-08-30,2.45,2.45,2.45,2.45,3500,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,3527.72277227723,0.0,1.0
2016-08-31,2.45,2.45,2.3,2.346,1015,2.43074656188605,2.43074656188605,2.28192534381139,2.32756385068762,1023.0396039604,0.0,1.0
2016-09-01,2.39,2.402,2.39,2.402,1000,2.37121807465619,2.38312377210216,2.37121807465619,2.38312377210216,1007.92079207921,0.0,1.0
2016-09-02,2.39,2.39,2.22,2.38,1757,2.37121807465619,2.37121807465619,2.20255402750491,2.36129666011788,1770.91683168317,0.0,1.0
2016-09-06,2.39,2.42,2.39,2.42,200,2.37121807465619,2.40098231827112,2.37121807465619,2.40098231827112,201.584158415842,0.0,1.0
2016-09-07,2.39,2.39,2.39,2.39,11,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,11.0871287128713,0.0,1.0
2016-09-08,2.39,2.39,2.39,2.39,42,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,42.3326732673267,0.0,1.0
2016-09-09,2.39,2.39,2.31,2.31,847,2.37121807465619,2.37121807465619,2.29184675834971,2.29184675834971,853.708910891089,0.0,1.0
2016-09-12,2.39,2.39,2.31,2.326,4534,2.37121807465619,2.37121807465619,2.29184675834971,2.307721021611,4569.91287128713,0.0,1.0
2016-09-13,2.31,2.328,2.31,2.31,1000,2.29184675834971,2.30970530451866,2.29184675834971,2.29184675834971,1007.92079207921,0.0,1.0
2016-09-14,2.35,2.35,2.35,2.35,500,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,503.960396039603,0.0,1.0
2016-09-15,2.23,2.35,2.23,2.328,1400,2.21247544204322,2.33153241650295,2.21247544204322,2.30970530451866,1411.08910891089,0.0,1.0
2016-09-16,2.3,2.35,2.21,2.35,1203,2.28192534381139,2.33153241650295,2.1926326129666,2.33153241650295,1212.52871287129,0.0,1.0
2016-09-19,2.3,2.3,2.3,2.3,28,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,28.2217821782179,0.0,1.0
2016-09-20,2.4,2.4,2.35,2.35,1500,2.3811394891945,2.3811394891945,2.33153241650295,2.33153241650295,1511.88118811881,0.0,1.0
2016-09-21,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2016-09-22,2.3,2.3,2.3,2.3,600,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,604.752475247526,0.0,1.0
2016-09-23,2.3,2.4,2.3,2.4,1400,2.28192534381139,2.3811394891945,2.28192534381139,2.3811394891945,1411.08910891089,0.0,1.0
2016-09-26,2.25,2.25,2.25,2.25,100,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,100.792079207921,0.0,1.0
2016-09-27,2.25,2.28,2.226,2.28,1500,2.23231827111984,2.26208251473477,2.2085068762279,2.26208251473477,1511.88118811881,0.0,1.0
2016-09-28,2.29,2.36,2.25,2.36,2629,2.27200392927308,2.34145383104126,2.23231827111984,2.34145383104126,2649.82376237624,0.0,1.0
2016-09-29,2.27,2.47,2.27,2.41,4808,2.25216110019646,2.45058939096267,2.25216110019646,2.39106090373281,4846.08316831684,0.0,1.0
2016-09-30,2.32,2.41,2.32,2.36,3100,2.30176817288802,2.39106090373281,2.30176817288802,2.34145383104126,3124.55445544554,0.0,1.0
2016-10-03,2.3,2.336,2.3,2.336,400,2.28192534381139,2.31764243614931,2.28192534381139,2.31764243614931,403.168316831684,0.0,1.0
2016-10-04,2.35,2.36,2.35,2.36,900,2.33153241650295,2.34145383104126,2.33153241650295,2.34145383104126,907.128712871286,0.0,1.0
2016-10-05,2.45,2.45,2.35,2.4,1534,2.43074656188605,2.43074656188605,2.33153241650295,2.3811394891945,1546.15049504951,0.0,1.0
2016-10-06,2.5,2.5,2.49,2.49,41500,2.4803536345776,2.4803536345776,2.47043222003929,2.47043222003929,41828.7128712872,0.0,1.0
2016-10-07,2.569,2.57,2.47,2.52,17998,2.54881139489195,2.54980353634578,2.45058939096267,2.50019646365422,18140.5584158415,0.0,1.0
2016-10-10,2.56,2.59,2.53,2.53,5387,2.53988212180747,2.5696463654224,2.51011787819253,2.51011787819253,5429.66930693068,0.0,1.0
2016-10-11,2.56,2.578,2.56,2.578,1245,2.53988212180747,2.55774066797642,2.53988212180747,2.55774066797642,1254.86138613861,0.0,1.0
2016-10-12,2.6,2.65,2.56,2.56,5547,2.57956777996071,2.62917485265226,2.53988212180747,2.53988212180747,5590.93663366336,0.0,1.0
2016-10-13,2.6,2.6225,2.6,2.6225,5598,2.57956777996071,2.60189096267191,2.57956777996071,2.60189096267191,5642.3405940594,0.0,1.0
2016-10-14,2.5899,2.59,2.54,2.54,2341,2.56954715127701,2.5696463654224,2.52003929273084,2.52003929273084,2359.54257425743,0.0,1.0
2016-10-17,2.54,2.59,2.54,2.59,602,2.52003929273084,2.5696463654224,2.52003929273084,2.5696463654224,606.768316831684,0.0,1.0
2016-10-18,2.54,2.54,2.46,2.47,1106,2.52003929273084,2.52003929273084,2.44066797642436,2.45058939096267,1114.76039603961,0.0,1.0
2016-10-19,2.5,2.5,2.4,2.47,3696,2.4803536345776,2.4803536345776,2.3811394891945,2.45058939096267,3725.27524752476,0.0,1.0
2016-10-20,2.4,2.4,2.2,2.4,14966,2.3811394891945,2.3811394891945,2.18271119842829,2.3811394891945,15084.5425742574,0.0,1.0
2016-10-21,2.49,2.49,2.49,2.49,516,2.47043222003929,2.47043222003929,2.47043222003929,2.47043222003929,520.087128712872,0.0,1.0
2016-10-24,2.49,2.49,2.455,2.455,250,2.47043222003929,2.47043222003929,2.43570726915521,2.43570726915521,251.980198019802,0.0,1.0
2016-10-25,2.49,2.49,2.49,2.49,6,2.47043222003929,2.47043222003929,2.47043222003929,2.47043222003929,6.04752475247525,0.0,1.0
2016-10-26,2.49,2.49,2.49,2.49,88,2.47043222003929,2.47043222003929,2.47043222003929,2.47043222003929,88.6970297029704,0.0,1.0
2016-10-27,2.4,2.5,2.4,2.49,8700,2.3811394891945,2.4803536345776,2.3811394891945,2.47043222003929,8768.9108910891,0.0,1.0
2016-10-28,2.26,2.475,2.25,2.47,8433,2.24223968565815,2.45555009823183,2.23231827111984,2.45058939096267,8499.79603960397,0.0,1.0
2016-10-31,2.38,2.38,2.32,2.32,2500,2.36129666011788,2.36129666011788,2.30176817288802,2.30176817288802,2519.80198019802,0.0,1.0
2016-11-01,2.38,2.38,2.38,2.38,43,2.36129666011788,2.36129666011788,2.36129666011788,2.36129666011788,43.3405940594059,0.0,1.0
2016-11-02,2.38,2.38,2.38,2.38,72,2.36129666011788,2.36129666011788,2.36129666011788,2.36129666011788,72.5702970297029,0.0,1.0
2016-11-03,2.38,2.38,2.38,2.38,3,2.36129666011788,2.36129666011788,2.36129666011788,2.36129666011788,3.02376237623762,0.0,1.0
2016-11-04,2.33,2.355,2.33,2.355,250,2.31168958742633,2.3364931237721,2.31168958742633,2.3364931237721,251.980198019802,0.0,1.0
2016-11-07,2.33,2.33,2.33,2.33,1,2.31168958742633,2.31168958742633,2.31168958742633,2.31168958742633,1.00792079207921,0.0,1.0
2016-11-08,2.4,2.42,2.34,2.38,8602,2.3811394891945,2.40098231827112,2.32161100196464,2.36129666011788,8670.13465346534,0.0,1.0
2016-11-09,2.43,2.43,2.37,2.37,1325,2.41090373280943,2.41090373280943,2.35137524557957,2.35137524557957,1335.49504950495,0.0,1.0
2016-11-10,2.42,2.422,2.38,2.422,2200,2.40098231827112,2.40296660117878,2.36129666011788,2.40296660117878,2217.42574257426,0.0,1.0
2016-11-11,2.42,2.42,2.42,2.42,0,2.40098231827112,2.40098231827112,2.40098231827112,2.40098231827112,0,0.0,1.0
2016-11-14,2.42,2.42,2.42,2.42,0,2.40098231827112,2.40098231827112,2.40098231827112,2.40098231827112,0,0.0,1.0
2016-11-15,2.38,2.38,2.3,2.38,739,2.36129666011788,2.36129666011788,2.28192534381139,2.36129666011788,744.853465346534,0.0,1.0
2016-11-16,2.25,2.42,2.2,2.38,9322,2.23231827111984,2.40098231827112,2.18271119842829,2.36129666011788,9395.83762376239,0.0,1.0
2016-11-17,2.25,2.25,2.25,2.25,10,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,10.0792079207921,0.0,1.0
2016-11-18,2.25,2.25,2.25,2.25,72,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,72.5702970297031,0.0,1.0
2016-11-21,2.25,2.25,2.25,2.25,3403,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,3429.95445544555,0.0,1.0
2016-11-22,2.43,2.45,2.35,2.35,10171,2.41090373280943,2.43074656188605,2.33153241650295,2.33153241650295,10251.5623762376,0.0,1.0
2016-11-23,2.43,2.43,2.43,2.43,0,2.41090373280943,2.41090373280943,2.41090373280943,2.41090373280943,0,0.0,1.0
2016-11-25,2.43,2.43,2.43,2.43,0,2.41090373280943,2.41090373280943,2.41090373280943,2.41090373280943,0,0.0,1.0
2016-11-28,2.45,2.45,2.45,2.45,104,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,104.823762376238,0.0,1.0
2016-11-29,2.45,2.45,2.45,2.45,0,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,0,0.0,1.0
2016-11-30,2.45,2.45,2.45,2.45,0,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,0,0.0,1.0
2016-12-01,2.45,2.45,2.45,2.45,0,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,0,0.0,1.0
2016-12-02,2.7,2.7,2.45,2.45,18700,2.67878192534381,2.67878192534381,2.43074656188605,2.43074656188605,18848.1188118812,0.0,1.0
2016-12-05,2.7,2.7,2.7,2.7,210,2.67878192534381,2.67878192534381,2.67878192534381,2.67878192534381,211.663366336634,0.0,1.0
2016-12-06,2.69,2.69,2.69,2.69,102,2.6688605108055,2.6688605108055,2.6688605108055,2.6688605108055,102.807920792079,0.0,1.0
2016-12-07,2.73,2.73,2.69,2.69,13801,2.70854616895874,2.70854616895874,2.6688605108055,2.6688605108055,13910.3148514852,0.0,1.0
2016-12-08,2.65,2.65,2.6,2.65,9773,2.62917485265226,2.62917485265226,2.57956777996071,2.62917485265226,9850.4099009901,0.0,1.0
2016-12-09,2.88,2.9,2.65,2.65,61608,2.8573673870334,2.87721021611002,2.62917485265226,2.62917485265226,62095.9841584158,0.0,1.0
2016-12-12,2.802,3.0,2.79,2.995,80123,2.77998035363458,2.97642436149312,2.76807465618861,2.97146365422397,80757.6376237623,0.0,1.0
2016-12-13,2.79,2.88,2.79,2.88,13032,2.76807465618861,2.8573673870334,2.76807465618861,2.8573673870334,13135.2237623762,0.0,1.0
2016-12-14,2.85,2.85,2.79,2.79,14276,2.82760314341847,2.82760314341847,2.76807465618861,2.76807465618861,14389.0772277228,0.0,1.0
2016-12-15,2.92,2.99,2.845,2.845,10333,2.89705304518664,2.96650294695481,2.82264243614931,2.82264243614931,10414.8455445545,0.0,1.0
2016-12-16,2.85,2.92,2.825,2.92,2265,2.82760314341847,2.89705304518664,2.80279960707269,2.89705304518664,2282.9405940594,0.0,1.0
2016-12-19,2.7999,2.87,2.7999,2.87,8329,2.77789685658153,2.84744597249509,2.77789685658153,2.84744597249509,8394.97227722773,0.0,1.0
2016-12-20,2.75,2.77,2.7,2.77,5222,2.72838899803536,2.74823182711198,2.67878192534381,2.74823182711198,5263.36237623763,0.0,1.0
2016-12-21,2.8,2.88,2.7,2.75,5398,2.77799607072692,2.8573673870334,2.67878192534381,2.72838899803536,5440.75643564356,0.0,1.0
2016-12-22,2.8,2.8,2.8,2.8,6310,2.77799607072692,2.77799607072692,2.77799607072692,2.77799607072692,6359.98019801979,0.0,1.0
2016-12-23,2.81,2.81,2.7,2.8,3346,2.78791748526523,2.78791748526523,2.67878192534381,2.77799607072692,3372.50297029702,0.0,1.0
2016-12-27,2.82,2.82,2.81,2.81,2821,2.79783889980354,2.79783889980354,2.78791748526523,2.78791748526523,2843.34455445544,0.0,1.0
2016-12-28,2.84,2.86,2.82,2.82,490,2.81768172888016,2.83752455795678,2.79783889980354,2.79783889980354,493.881188118811,0.0,1.0
2016-12-29,2.84,2.89,2.75,2.88,23940,2.81768172888016,2.86728880157171,2.72838899803536,2.8573673870334,24129.6237623762,0.0,1.0
2016-12-30,2.85,2.89,2.8,2.83,18816,2.82760314341847,2.86728880157171,2.77799607072692,2.80776031434185,18965.0376237624,0.0,1.0
2017-01-03,2.94,2.94,2.84,2.89,1780,2.91689587426326,2.91689587426326,2.81768172888016,2.86728880157171,1794.09900990099,0.0,1.0
2017-01-04,2.89,2.89,2.89,2.89,868,2.86728880157171,2.86728880157171,2.86728880157171,2.86728880157171,874.875247524752,0.0,1.0
2017-01-05,2.94,2.94,2.94,2.94,1100,2.91689587426326,2.91689587426326,2.91689587426326,2.91689587426326,1108.71287128713,0.0,1.0
2017-01-06,2.87,2.94,2.87,2.94,3000,2.84744597249509,2.91689587426326,2.84744597249509,2.91689587426326,3023.76237623762,0.0,1.0
2017-01-09,2.84,2.87,2.84,2.87,975,2.81768172888016,2.84744597249509,2.81768172888016,2.84744597249509,982.722772277227,0.0,1.0
2017-01-10,2.8,2.8,2.75,2.8,1856,2.77799607072692,2.77799607072692,2.72838899803536,2.77799607072692,1870.70099009901,0.0,1.0
2017-01-11,2.84,2.84,2.75,2.75,626,2.81768172888016,2.81768172888016,2.72838899803536,2.72838899803536,630.958415841583,0.0,1.0
2017-01-12,2.84,2.84,2.7,2.84,13010,2.81768172888016,2.81768172888016,2.67878192534381,2.81768172888016,13113.0495049505,0.0,1.0
2017-01-13,2.84,2.84,2.82,2.82,439,2.81768172888016,2.81768172888016,2.79783889980354,2.79783889980354,442.477227722772,0.0,1.0
2017-01-17,2.83,2.83,2.8,2.83,3368,2.80776031434185,2.80776031434185,2.77799607072692,2.80776031434185,3394.67722772277,0.0,1.0
2017-01-18,3.0,3.0,2.84,2.84,25458,2.97642436149312,2.97642436149312,2.81768172888016,2.81768172888016,25659.6475247525,0.0,1.0
2017-01-19,2.8,3.0,2.8,3.0,3526,2.77799607072692,2.97642436149312,2.77799607072692,2.97642436149312,3553.92871287128,0.0,1.0
2017-01-20,2.97,2.97,2.97,2.97,107,2.94666011787819,2.94666011787819,2.94666011787819,2.94666011787819,107.847524752475,0.0,1.0
2017-01-23,2.9,2.95,2.7,2.85,5164,2.87721021611002,2.92681728880157,2.67878192534381,2.82760314341847,5204.90297029703,0.0,1.0
2017-01-24,2.92,2.95,2.85,2.85,1345,2.89705304518664,2.92681728880157,2.82760314341847,2.82760314341847,1355.65346534653,0.0,1.0
2017-01-25,2.85,2.92,2.75,2.9,15834,2.82760314341847,2.89705304518664,2.72838899803536,2.87721021611002,15959.4178217822,0.0,1.0
2017-01-26,2.82,2.835,2.82,2.82,2295,2.79783889980354,2.812721021611,2.79783889980354,2.79783889980354,2313.17821782178,0.0,1.0
2017-01-27,2.85,2.85,2.85,2.85,100,2.82760314341847,2.82760314341847,2.82760314341847,2.82760314341847,100.792079207921,0.0,1.0
2017-01-30,2.85,2.85,2.85,2.85,753,2.82760314341847,2.82760314341847,2.82760314341847,2.82760314341847,758.964356435643,0.0,1.0
2017-01-31,2.85,2.85,2.85,2.85,650,2.82760314341847,2.82760314341847,2.82760314341847,2.82760314341847,655.148514851485,0.0,1.0
2017-02-01,2.85,2.85,2.85,2.85,315,2.82760314341847,2.82760314341847,2.82760314341847,2.82760314341847,317.49504950495,0.0,1.0
2017-02-02,2.8,2.8,2.56,2.8,62718,2.77799607072692,2.77799607072692,2.53988212180747,2.77799607072692,63214.7762376237,0.0,1.0
2017-02-03,2.8,2.8,2.8,2.8,15,2.77799607072692,2.77799607072692,2.77799607072692,2.77799607072692,15.1188118811881,0.0,1.0
2017-02-06,2.8,2.8,2.8,2.8,3067,2.77799607072692,2.77799607072692,2.77799607072692,2.77799607072692,3091.29306930693,0.0,1.0
2017-02-07,2.8,2.8,2.61,2.79,3614,2.77799607072692,2.77799607072692,2.58948919449902,2.76807465618861,3642.62574257425,0.0,1.0
2017-02-08,2.79,2.79,2.75,2.75,1140,2.76807465618861,2.76807465618861,2.72838899803536,2.72838899803536,1149.02970297029,0.0,1.0
2017-02-09,2.79,2.79,2.75,2.75,920,2.76807465618861,2.76807465618861,2.72838899803536,2.72838899803536,927.28712871287,0.0,1.0
2017-02-10,2.79,2.79,2.7,2.79,3440,2.76807465618861,2.76807465618861,2.67878192534381,2.76807465618861,3467.24752475247,0.0,1.0
2017-02-13,2.79,2.79,2.75,2.79,6737,2.76807465618861,2.76807465618861,2.72838899803536,2.76807465618861,6790.36237623761,0.0,1.0
2017-02-14,2.79,2.79,2.7,2.75,5908,2.76807465618861,2.76807465618861,2.67878192534381,2.72838899803536,5954.79603960395,0.0,1.0
2017-02-15,2.75,2.79,2.44,2.66,11545,2.72838899803536,2.76807465618861,2.42082514734774,2.63909626719057,11636.4455445545,0.0,1.0
2017-02-16,2.45,2.75,2.45,2.75,5380,2.43074656188605,2.72838899803536,2.43074656188605,2.72838899803536,5422.61386138614,0.0,1.0
2017-02-17,2.65,2.7,2.55,2.55,8239,2.62917485265226,2.67878192534381,2.52996070726916,2.52996070726916,8304.25940594059,0.0,1.0
2017-02-21,2.68,2.7,2.68,2.7,2499,2.65893909626719,2.67878192534381,2.65893909626719,2.67878192534381,2518.79405940594,0.0,1.0
2017-02-22,2.65,2.67,2.65,2.67,413,2.62917485265226,2.64901768172888,2.62917485265226,2.64901768172888,416.271287128713,0.0,1.0
2017-02-23,2.7,2.7,2.48,2.5,5243,2.67878192534381,2.67878192534381,2.46051080550098,2.4803536345776,5284.52871287129,0.0,1.0
2017-02-24,2.7,2.7,2.6,2.62,8700,2.67878192534381,2.67878192534381,2.57956777996071,2.59941060903733,8768.91089108912,0.0,1.0
2017-02-27,2.7,2.7,2.55,2.55,7261,2.67878192534381,2.67878192534381,2.52996070726916,2.52996070726916,7318.51287128713,0.0,1.0
2017-02-28,2.77,2.77,2.7,2.7,6003,2.74823182711198,2.74823182711198,2.67878192534381,2.67878192534381,6050.54851485149,0.0,1.0
2017-03-01,2.7,2.77,2.7,2.77,2961,2.67878192534381,2.74823182711198,2.67878192534381,2.74823182711198,2984.45346534654,0.0,1.0
2017-03-02,2.7,2.7,2.7,2.7,208,2.67878192534381,2.67878192534381,2.67878192534381,2.67878192534381,209.647524752475,0.0,1.0
2017-03-03,2.7,2.7,2.65,2.65,2203,2.67878192534381,2.67878192534381,2.62917485265226,2.62917485265226,2220.4495049505,0.0,1.0
2017-03-06,2.7,2.7,2.7,2.7,15,2.67878192534381,2.67878192534381,2.67878192534381,2.67878192534381,15.1188118811881,0.0,1.0
2017-03-07,2.7,2.7,2.7,2.7,0,2.67878192534381,2.67878192534381,2.67878192534381,2.67878192534381,0,0.0,1.0
2017-03-08,2.65,2.7,2.55,2.64,4800,2.62917485265226,2.67878192534381,2.52996070726916,2.61925343811395,4838.0198019802,0.0,1.0
2017-03-09,2.7,2.7,2.55,2.63,2830,2.67878192534381,2.67878192534381,2.52996070726916,2.60933202357564,2852.41584158416,0.0,1.0
2017-03-10,2.59,2.6,2.45,2.6,3500,2.5696463654224,2.57956777996071,2.43074656188605,2.57956777996071,3527.72277227722,0.0,1.0
2017-03-13,2.59,2.59,2.45,2.5,5183,2.5696463654224,2.5696463654224,2.43074656188605,2.4803536345776,5224.05346534653,0.0,1.0
2017-03-14,2.32,2.59,2.22,2.5,22222,2.30176817288802,2.5696463654224,2.20255402750491,2.4803536345776,22398.0158415841,0.0,1.0
2017-03-15,2.4,2.55,2.3,2.55,27469,2.3811394891945,2.52996070726916,2.28192534381139,2.52996070726916,27686.5762376238,0.0,1.0
2017-03-16,2.4,2.4,2.25,2.4,8873,2.3811394891945,2.3811394891945,2.23231827111984,2.3811394891945,8943.28118811881,0.0,1.0
2017-03-17,2.4,2.4,2.4,2.4,4,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,4.03168316831683,0.0,1.0
2017-03-20,2.26,2.38,2.22,2.38,4350,2.24223968565815,2.36129666011788,2.20255402750491,2.36129666011788,4384.45544554456,0.0,1.0
2017-03-21,2.26,2.26,2.26,2.26,2108,2.24223968565815,2.24223968565815,2.24223968565815,2.24223968565815,2124.69702970297,0.0,1.0
2017-03-22,2.26,2.28,2.26,2.26,700,2.24223968565815,2.26208251473477,2.24223968565815,2.24223968565815,705.544554455446,0.0,1.0
2017-03-23,2.35,2.35,2.3,2.3,2300,2.33153241650295,2.33153241650295,2.28192534381139,2.28192534381139,2318.21782178218,0.0,1.0
2017-03-24,2.35,2.35,2.35,2.35,737,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,742.837623762375,0.0,1.0
2017-03-27,2.25,2.35,2.22,2.35,9009,2.23231827111984,2.33153241650295,2.20255402750491,2.33153241650295,9080.35841584159,0.0,1.0
2017-03-28,2.25,2.25,2.1,2.25,3371,2.23231827111984,2.23231827111984,2.08349705304519,2.23231827111984,3397.70099009901,0.0,1.0
2017-03-29,2.28,2.28,2.28,2.28,200,2.26208251473477,2.26208251473477,2.26208251473477,2.26208251473477,201.584158415842,0.0,1.0
2017-03-30,2.27,2.28,2.0,2.2,32834,2.25216110019646,2.26208251473477,1.98428290766208,2.18271119842829,33094.0712871288,0.0,1.0
2017-03-31,2.27,2.27,2.27,2.27,0,2.25216110019646,2.25216110019646,2.25216110019646,2.25216110019646,0,0.0,1.0
2017-04-03,2.25,2.25,2.25,2.25,104,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,104.823762376238,0.0,1.0
2017-04-04,2.25,2.25,2.25,2.25,28,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,28.2217821782179,0.0,1.0
2017-04-05,2.25,2.26,2.25,2.26,200,2.23231827111984,2.24223968565815,2.23231827111984,2.24223968565815,201.584158415842,0.0,1.0
2017-04-06,2.25,2.25,2.25,2.25,4,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,4.03168316831684,0.0,1.0
2017-04-07,1.97,2.25,1.97,2.22,14507,1.95451866404715,2.23231827111984,1.95451866404715,2.20255402750491,14621.9069306931,0.0,1.0
2017-04-10,2.15,2.15,2.1,2.1,475,2.13310412573674,2.13310412573674,2.08349705304519,2.08349705304519,478.762376237623,0.0,1.0
2017-04-11,2.25,2.25,2.25,2.25,1036,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,1044.20594059406,0.0,1.0
2017-04-12,2.25,2.25,2.25,2.25,3,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,3.02376237623763,0.0,1.0
2017-04-13,2.24,2.25,2.15,2.25,890,2.22239685658153,2.23231827111984,2.13310412573674,2.23231827111984,897.049504950496,0.0,1.0
2017-04-17,2.25,2.25,2.25,2.25,300,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,302.376237623763,0.0,1.0
2017-04-18,2.15,2.2,2.15,2.2,1737,2.13310412573674,2.18271119842829,2.13310412573674,2.18271119842829,1750.75841584158,0.0,1.0
2017-04-19,2.2,2.2,2.2,2.2,300,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,302.376237623763,0.0,1.0
2017-04-20,2.2,2.2,2.2,2.2,633,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,638.013861386139,0.0,1.0
2017-04-21,2.2,2.2,2.18,2.18,215,2.18271119842829,2.18271119842829,2.16286836935167,2.16286836935167,216.70297029703,0.0,1.0
2017-04-24,1.95,2.2,1.9,2.2,11421,1.93467583497053,2.18271119842829,1.88506876227898,2.18271119842829,11511.4633663366,0.0,1.0
2017-04-25,2.25,2.25,1.96,2.0,4133,2.23231827111984,2.23231827111984,1.94459724950884,1.98428290766208,4165.73663366337,0.0,1.0
2017-04-26,2.2,2.2,2.0,2.15,3104,2.18271119842829,2.18271119842829,1.98428290766208,2.13310412573674,3128.58613861386,0.0,1.0
2017-04-27,2.25,2.25,2.15,2.17,1560,2.23231827111984,2.23231827111984,2.13310412573674,2.15294695481336,1572.35643564357,0.0,1.0
2017-04-28,2.28,2.28,2.15,2.15,3474,2.26208251473477,2.26208251473477,2.13310412573674,2.13310412573674,3501.51683168317,0.0,1.0
2017-05-01,2.2,2.25,2.12,2.25,2372,2.18271119842829,2.23231827111984,2.10333988212181,2.23231827111984,2390.78811881188,0.0,1.0
2017-05-02,2.15,2.15,1.87,2.15,13961,2.13310412573674,2.13310412573674,1.85530451866405,2.13310412573674,14071.5821782178,0.0,1.0
2017-05-03,2.12,2.12,2.0,2.12,1800,2.10333988212181,2.10333988212181,1.98428290766208,2.10333988212181,1814.25742574257,0.0,1.0
2017-05-04,2.12,2.12,2.12,2.12,0,2.10333988212181,2.10333988212181,2.10333988212181,2.10333988212181,0,0.0,1.0
2017-05-05,2.12,2.12,2.12,2.12,0,2.10333988212181,2.10333988212181,2.10333988212181,2.10333988212181,0,0.0,1.0
2017-05-08,2.05,2.05,2.05,2.05,399,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,402.160396039605,0.0,1.0
2017-05-09,2.03,2.07,1.94,2.07,4287,2.01404715127701,2.05373280943026,1.92475442043222,2.05373280943026,4320.95643564357,0.0,1.0
2017-05-10,2.03,2.03,2.03,2.03,200,2.01404715127701,2.01404715127701,2.01404715127701,2.01404715127701,201.584158415842,0.0,1.0
2017-05-11,2.02,2.02,2.02,2.02,100,2.0041257367387,2.0041257367387,2.0041257367387,2.0041257367387,100.792079207921,0.0,1.0
2017-05-12,2.03,2.03,1.97,2.02,2500,2.01404715127701,2.01404715127701,1.95451866404715,2.0041257367387,2519.80198019802,0.0,1.0
2017-05-15,2.08,2.08,2.05,2.05,242,2.06365422396857,2.06365422396857,2.03388998035363,2.03388998035363,243.916831683168,0.0,1.0
2017-05-16,2.1,2.1,2.1,2.1,253,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,255.003960396039,0.0,1.0
2017-05-17,2.1,2.1,2.1,2.1,0,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,0,0.0,1.0
2017-05-18,2.1,2.1,2.1,2.1,172,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,173.362376237623,0.0,1.0
2017-05-19,2.1,2.1,1.9,2.09,5004,2.08349705304519,2.08349705304519,1.88506876227898,2.07357563850688,5043.63564356435,0.0,1.0
2017-05-22,2.12,2.12,2.0,2.0,700,2.10333988212181,2.10333988212181,1.98428290766208,1.98428290766208,705.544554455445,0.0,1.0
2017-05-23,2.12,2.12,2.12,2.12,0,2.10333988212181,2.10333988212181,2.10333988212181,2.10333988212181,0,0.0,1.0
2017-05-24,2.05,2.05,1.95,2.05,2306,2.03388998035363,2.03388998035363,1.93467583497053,2.03388998035363,2324.26534653466,0.0,1.0
2017-05-25,1.95,1.95,1.95,1.95,650,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,655.148514851485,0.0,1.0
2017-05-26,1.95,1.95,1.95,1.95,1000,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,1007.92079207921,0.0,1.0
2017-05-30,1.95,1.95,1.95,1.95,76,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,76.6019801980198,0.0,1.0
2017-05-31,2.2,2.2,2.0,2.0,20132,2.18271119842829,2.18271119842829,1.98428290766208,1.98428290766208,20291.4613861386,0.0,1.0
2017-06-01,2.2,2.2,2.2,2.2,0,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,0,0.0,1.0
2017-06-02,2.21,2.26,2.21,2.24,8400,2.1926326129666,2.24223968565815,2.1926326129666,2.22239685658153,8466.53465346535,0.0,1.0
2017-06-05,2.25,2.25,2.2,2.2,3031,2.23231827111984,2.23231827111984,2.18271119842829,2.18271119842829,3055.00792079208,0.0,1.0
2017-06-06,2.2,2.25,2.2,2.25,4741,2.18271119842829,2.23231827111984,2.18271119842829,2.23231827111984,4778.55247524753,0.0,1.0
2017-06-07,2.2,2.2,2.2,2.2,40,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,40.3168316831683,0.0,1.0
2017-06-08,2.2,2.2,2.09,2.1,5040,2.18271119842829,2.18271119842829,2.07357563850688,2.08349705304519,5079.92079207921,0.0,1.0
2017-06-09,2.02,2.2,2.02,2.1,6120,2.0041257367387,2.18271119842829,2.0041257367387,2.08349705304519,6168.47524752476,0.0,1.0
2017-06-12,2.2,2.2,2.02,2.02,2014,2.18271119842829,2.18271119842829,2.0041257367387,2.0041257367387,2029.95247524753,0.0,1.0
2017-06-13,2.04,2.1,2.0,2.1,1815,2.02396856581532,2.08349705304519,1.98428290766208,2.08349705304519,1829.37623762377,0.0,1.0
2017-06-14,2.19,2.2,2.1,2.1,12248,2.17278978388998,2.18271119842829,2.08349705304519,2.08349705304519,12345.0138613861,0.0,1.0
2017-06-15,2.15,2.19,2.15,2.19,5500,2.13310412573674,2.17278978388998,2.13310412573674,2.17278978388998,5543.56435643564,0.0,1.0
2017-06-16,2.15,2.15,2.15,2.15,15,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,15.1188118811881,0.0,1.0
2017-06-19,2.17,2.17,2.1,2.1,1200,2.15294695481336,2.15294695481336,2.08349705304519,2.08349705304519,1209.50495049505,0.0,1.0
2017-06-20,2.17,2.17,2.17,2.17,61,2.15294695481336,2.15294695481336,2.15294695481336,2.15294695481336,61.4831683168317,0.0,1.0
2017-06-21,2.17,2.17,2.1,2.1,4558,2.15294695481336,2.15294695481336,2.08349705304519,2.08349705304519,4594.10297029703,0.0,1.0
2017-06-22,2.18,2.18,2.18,2.18,1200,2.16286836935167,2.16286836935167,2.16286836935167,2.16286836935167,1209.50495049505,0.0,1.0
2017-06-23,2.17,2.17,2.17,2.17,100,2.15294695481336,2.15294695481336,2.15294695481336,2.15294695481336,100.792079207921,0.0,1.0
2017-06-26,2.15,2.15,2.15,2.15,1500,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,1511.88118811881,0.0,1.0
2017-06-27,2.1,2.1,2.1,2.1,1500,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,1511.88118811881,0.0,1.0
2017-06-28,2.2,2.2,2.1,2.1,14129,2.18271119842829,2.18271119842829,2.08349705304519,2.08349705304519,14240.9128712871,0.0,1.0
2017-06-29,2.2,2.2,2.15,2.15,8500,2.18271119842829,2.18271119842829,2.13310412573674,2.13310412573674,8567.32673267327,0.0,1.0
2017-06-30,2.25,2.25,2.25,2.25,11255,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,11344.1485148515,0.0,1.0
2017-07-03,2.25,2.25,2.25,2.25,3340,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,3366.45544554456,0.0,1.0
2017-07-05,2.35,2.35,2.31,2.31,1015,2.33153241650295,2.33153241650295,2.29184675834971,2.29184675834971,1023.03960396039,0.0,1.0
2017-07-06,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2017-07-07,2.35,2.35,2.35,2.35,120,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,120.950495049505,0.0,1.0
2017-07-10,2.35,2.35,2.35,2.35,1,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,1.00792079207921,0.0,1.0
2017-07-11,2.35,2.35,2.35,2.35,1000,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,1007.92079207921,0.0,1.0
2017-07-12,2.3,2.33,2.3,2.33,1620,2.28192534381139,2.31168958742633,2.28192534381139,2.31168958742633,1632.83168316832,0.0,1.0
2017-07-13,2.3,2.3,2.3,2.3,0,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,0,0.0,1.0
2017-07-14,2.3,2.3,2.25,2.25,3500,2.28192534381139,2.28192534381139,2.23231827111984,2.23231827111984,3527.72277227724,0.0,1.0
2017-07-17,2.35,2.35,2.35,2.35,1704,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,1717.49702970297,0.0,1.0
2017-07-18,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2017-07-19,2.35,2.35,2.35,2.35,40,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,40.3168316831683,0.0,1.0
2017-07-20,2.38,2.38,2.37,2.38,2446,2.36129666011788,2.36129666011788,2.35137524557957,2.36129666011788,2465.37425742574,0.0,1.0
2017-07-21,2.45,2.45,2.4,2.4,1685,2.43074656188605,2.43074656188605,2.3811394891945,2.3811394891945,1698.34653465347,0.0,1.0
2017-07-24,2.49,2.49,2.28,2.46,2866,2.47043222003929,2.47043222003929,2.26208251473477,2.44066797642436,2888.70099009901,0.0,1.0
2017-07-25,2.48,2.48,2.48,2.48,525,2.46051080550098,2.46051080550098,2.46051080550098,2.46051080550098,529.158415841585,0.0,1.0
2017-07-26,2.48,2.48,2.48,2.48,17,2.46051080550098,2.46051080550098,2.46051080550098,2.46051080550098,17.1346534653465,0.0,1.0
2017-07-27,2.46,2.46,2.38,2.38,1551,2.44066797642436,2.44066797642436,2.36129666011788,2.36129666011788,1563.28514851485,0.0,1.0
2017-07-28,2.46,2.46,2.46,2.46,19,2.44066797642436,2.44066797642436,2.44066797642436,2.44066797642436,19.150495049505,0.0,1.0
2017-07-31,2.4,2.4,2.33,2.35,1400,2.3811394891945,2.3811394891945,2.31168958742633,2.33153241650295,1411.08910891089,0.0,1.0
2017-08-01,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2017-08-02,2.39,2.39,2.3,2.3,1807,2.37121807465619,2.37121807465619,2.28192534381139,2.28192534381139,1821.31287128713,0.0,1.0
2017-08-03,2.39,2.39,2.3,2.3,2118,2.37121807465619,2.37121807465619,2.28192534381139,2.28192534381139,2134.77623762376,0.0,1.0
2017-08-04,2.39,2.39,2.39,2.39,0,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,0,0.0,1.0
2017-08-07,2.45,2.45,2.35,2.35,3729,2.43074656188605,2.43074656188605,2.33153241650295,2.33153241650295,3758.53663366337,0.0,1.0
2017-08-08,2.44,2.44,2.44,2.44,100,2.42082514734774,2.42082514734774,2.42082514734774,2.42082514734774,100.792079207921,0.0,1.0
2017-08-09,2.44,2.44,2.44,2.44,31,2.42082514734774,2.42082514734774,2.42082514734774,2.42082514734774,31.2455445544555,0.0,1.0
2017-08-10,2.3,2.4,2.25,2.4,3809,2.28192534381139,2.3811394891945,2.23231827111984,2.3811394891945,3839.17029702971,0.0,1.0
2017-08-11,2.3,2.3,2.3,2.3,62,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,62.491089108911,0.0,1.0
2017-08-14,2.4,2.4,2.4,2.4,200,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,201.584158415842,0.0,1.0
2017-08-15,2.4,2.4,2.3,2.4,2272,2.3811394891945,2.3811394891945,2.28192534381139,2.3811394891945,2289.99603960396,0.0,1.0
2017-08-16,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2017-08-17,2.2,2.22,2.1,2.22,23726,2.18271119842829,2.20255402750491,2.08349705304519,2.20255402750491,23913.9287128713,0.0,1.0
2017-08-18,2.3,2.3,2.2,2.2,3004,2.28192534381139,2.28192534381139,2.18271119842829,2.18271119842829,3027.79405940595,0.0,1.0
2017-08-21,2.3,2.3,2.18,2.18,14128,2.28192534381139,2.28192534381139,2.16286836935167,2.16286836935167,14239.9049504951,0.0,1.0
2017-08-22,2.35,2.35,2.2,2.33,3057,2.33153241650295,2.33153241650295,2.18271119842829,2.31168958742633,3081.21386138613,0.0,1.0
2017-08-23,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2017-08-24,2.35,2.35,2.35,2.35,1,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,1.00792079207921,0.0,1.0
2017-08-25,2.35,2.35,2.25,2.3,15769,2.33153241650295,2.33153241650295,2.23231827111984,2.28192534381139,15893.902970297,0.0,1.0
2017-08-28,2.11,2.35,2.1,2.35,2462,2.0934184675835,2.33153241650295,2.08349705304519,2.33153241650295,2481.50099009901,0.0,1.0
2017-08-29,2.11,2.11,2.11,2.11,9,2.0934184675835,2.0934184675835,2.0934184675835,2.0934184675835,9.07128712871286,0.0,1.0
2017-08-30,2.35,2.35,2.35,2.35,100,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,100.792079207921,0.0,1.0
2017-08-31,2.35,2.35,2.35,2.35,150,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,151.188118811881,0.0,1.0
2017-09-01,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2017-09-05,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2017-09-06,2.3,2.3,2.3,2.3,200,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,201.584158415842,0.0,1.0
2017-09-07,2.3,2.3,2.3,2.3,15,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,15.1188118811882,0.0,1.0
2017-09-08,2.35,2.35,2.35,2.35,500,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,503.960396039603,0.0,1.0
2017-09-11,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2017-09-12,2.38,2.38,2.35,2.35,1460,2.36129666011788,2.36129666011788,2.33153241650295,2.33153241650295,1471.56435643564,0.0,1.0
2017-09-13,2.38,2.38,2.38,2.38,0,2.36129666011788,2.36129666011788,2.36129666011788,2.36129666011788,0,0.0,1.0
2017-09-14,2.38,2.38,2.38,2.38,9,2.36129666011788,2.36129666011788,2.36129666011788,2.36129666011788,9.07128712871286,0.0,1.0
2017-09-15,2.38,2.38,2.3,2.31,1300,2.36129666011788,2.36129666011788,2.28192534381139,2.29184675834971,1310.29702970297,0.0,1.0
2017-09-18,2.38,2.38,2.34,2.34,300,2.36129666011788,2.36129666011788,2.32161100196464,2.32161100196464,302.376237623762,0.0,1.0
2017-09-19,2.25,2.31,2.25,2.31,1000,2.23231827111984,2.29184675834971,2.23231827111984,2.29184675834971,1007.92079207921,0.0,1.0
2017-09-20,2.38,2.38,2.38,2.38,100,2.36129666011788,2.36129666011788,2.36129666011788,2.36129666011788,100.792079207921,0.0,1.0
2017-09-21,2.4,2.4,2.15,2.28,11291,2.3811394891945,2.3811394891945,2.13310412573674,2.26208251473477,11380.4336633663,0.0,1.0
2017-09-22,2.42,2.45,2.41,2.41,7129,2.40098231827112,2.43074656188605,2.39106090373281,2.39106090373281,7185.46732673267,0.0,1.0
2017-09-25,2.45,2.45,2.44,2.44,21528,2.43074656188605,2.43074656188605,2.42082514734774,2.42082514734774,21698.5188118812,0.0,1.0
2017-09-26,2.5,2.5,2.46,2.49,8142,2.4803536345776,2.4803536345776,2.44066797642436,2.47043222003929,8206.49108910892,0.0,1.0
2017-09-27,2.45,2.46,2.45,2.46,508,2.43074656188605,2.44066797642436,2.43074656188605,2.44066797642436,512.023762376238,0.0,1.0
2017-09-28,2.5,2.5,2.48,2.48,875,2.4803536345776,2.4803536345776,2.46051080550098,2.46051080550098,881.930693069308,0.0,1.0
2017-09-29,2.5,2.5,2.5,2.5,15,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,15.1188118811881,0.0,1.0
2017-10-02,2.48,2.5,2.48,2.5,500,2.46051080550098,2.4803536345776,2.46051080550098,2.4803536345776,503.960396039604,0.0,1.0
2017-10-03,2.48,2.48,2.48,2.48,272,2.46051080550098,2.46051080550098,2.46051080550098,2.46051080550098,274.154455445545,0.0,1.0
2017-10-04,2.4,2.4,2.4,2.4,5500,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,5543.56435643564,0.0,1.0
2017-10-05,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2017-10-06,2.39,2.39,2.39,2.39,251,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,252.988118811881,0.0,1.0
2017-10-09,2.35,2.359,2.15,2.359,4525,2.33153241650295,2.34046168958743,2.13310412573674,2.34046168958743,4560.84158415841,0.0,1.0
2017-10-10,2.35,2.37,2.35,2.35,1300,2.33153241650295,2.35137524557957,2.33153241650295,2.33153241650295,1310.29702970297,0.0,1.0
2017-10-11,2.3,2.3,2.3,2.3,926,2.28192534381139,2.28192534381139,2.28192534381139,2.28192534381139,933.334653465349,0.0,1.0
2017-10-12,2.4,2.4,2.3,2.3,3242,2.3811394891945,2.3811394891945,2.28192534381139,2.28192534381139,3267.67920792079,0.0,1.0
2017-10-13,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2017-10-16,2.25,2.45,2.25,2.45,221,2.23231827111984,2.43074656188605,2.23231827111984,2.43074656188605,222.750495049505,0.0,1.0
2017-10-17,2.25,2.25,2.15,2.2,1168,2.23231827111984,2.23231827111984,2.13310412573674,2.18271119842829,1177.25148514852,0.0,1.0
2017-10-18,2.25,2.25,2.25,2.25,34,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,34.2693069306931,0.0,1.0
2017-10-19,2.25,2.25,2.25,2.25,18,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,18.1425742574258,0.0,1.0
2017-10-20,2.25,2.25,2.25,2.25,0,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,0,0.0,1.0
2017-10-23,2.15,2.15,2.15,2.15,900,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,907.128712871287,0.0,1.0
2017-10-24,2.1,2.13,2.1,2.13,1270,2.08349705304519,2.11326129666012,2.08349705304519,2.11326129666012,1280.05940594059,0.0,1.0
2017-10-25,2.19,2.19,2.1,2.13,2400,2.17278978388998,2.17278978388998,2.08349705304519,2.11326129666012,2419.0099009901,0.0,1.0
2017-10-26,2.19,2.19,2.1,2.1,2757,2.17278978388998,2.17278978388998,2.08349705304519,2.08349705304519,2778.83762376238,0.0,1.0
2017-10-27,2.19,2.19,2.19,2.19,3100,2.17278978388998,2.17278978388998,2.17278978388998,2.17278978388998,3124.55445544555,0.0,1.0
2017-10-30,2.19,2.19,2.19,2.19,5200,2.17278978388998,2.17278978388998,2.17278978388998,2.17278978388998,5241.18811881188,0.0,1.0
2017-10-31,2.2,2.2,2.1,2.1,13050,2.18271119842829,2.18271119842829,2.08349705304519,2.08349705304519,13153.3663366337,0.0,1.0
2017-11-01,2.2,2.2,2.2,2.2,0,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,0,0.0,1.0
2017-11-02,2.14,2.14,2.14,2.14,158,2.12318271119843,2.12318271119843,2.12318271119843,2.12318271119843,159.251485148515,0.0,1.0
2017-11-03,2.13,2.13,2.13,2.13,215,2.11326129666012,2.11326129666012,2.11326129666012,2.11326129666012,216.702970297029,0.0,1.0
2017-11-06,2.0,2.08,2.0,2.08,4800,1.98428290766208,2.06365422396857,1.98428290766208,2.06365422396857,4838.0198019802,0.0,1.0
2017-11-07,2.0,2.0,2.0,2.0,14,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,14.1108910891089,0.0,1.0
2017-11-08,2.0,2.04,2.0,2.04,805,1.98428290766208,2.02396856581532,1.98428290766208,2.02396856581532,811.376237623763,0.0,1.0
2017-11-09,2.1,2.1,2.1,2.1,9901,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,9979.42376237622,0.0,1.0
2017-11-10,2.05,2.05,1.9,2.0,2500,2.03388998035363,2.03388998035363,1.88506876227898,1.98428290766208,2519.80198019803,0.0,1.0
2017-11-13,2.0,2.05,2.0,2.05,1973,1.98428290766208,2.03388998035363,1.98428290766208,2.03388998035363,1988.62772277228,0.0,1.0
2017-11-14,1.91,2.0,1.91,1.91,1232,1.89499017681729,1.98428290766208,1.89499017681729,1.89499017681729,1241.75841584158,0.0,1.0
2017-11-15,1.95,2.0,1.95,2.0,3766,1.93467583497053,1.98428290766208,1.93467583497053,1.98428290766208,3795.8297029703,0.0,1.0
2017-11-16,1.9,1.95,1.9,1.95,4202,1.88506876227898,1.93467583497053,1.88506876227898,1.93467583497053,4235.28316831683,0.0,1.0
2017-11-17,2.0,2.0,2.0,2.0,1000,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,1007.92079207921,0.0,1.0
2017-11-20,2.04,2.04,2.0,2.0,4058,2.02396856581532,2.02396856581532,1.98428290766208,1.98428290766208,4090.14257425743,0.0,1.0
2017-11-21,2.04,2.04,2.04,2.04,30,2.02396856581532,2.02396856581532,2.02396856581532,2.02396856581532,30.2376237623763,0.0,1.0
2017-11-22,2.05,2.05,1.91,1.91,720,2.03388998035363,2.03388998035363,1.89499017681729,1.89499017681729,725.702970297031,0.0,1.0
2017-11-24,2.0,2.02,2.0,2.02,428,1.98428290766208,2.0041257367387,1.98428290766208,2.0041257367387,431.390099009902,0.0,1.0
2017-11-27,2.0,2.0,1.91,2.0,1001,1.98428290766208,1.98428290766208,1.89499017681729,1.98428290766208,1008.92871287129,0.0,1.0
2017-11-28,2.0,2.0,2.0,2.0,2000,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,2015.84158415842,0.0,1.0
2017-11-29,2.0,2.0,1.98,2.0,3220,1.98428290766208,1.98428290766208,1.96444007858546,1.98428290766208,3245.50495049505,0.0,1.0
2017-11-30,2.05,2.05,1.98,1.98,2300,2.03388998035363,2.03388998035363,1.96444007858546,1.96444007858546,2318.21782178218,0.0,1.0
2017-12-01,2.05,2.05,2.05,2.05,0,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,0,0.0,1.0
2017-12-04,1.91,1.96,1.91,1.96,1400,1.89499017681729,1.94459724950884,1.89499017681729,1.94459724950884,1411.08910891089,0.0,1.0
2017-12-05,1.91,1.91,1.91,1.91,0,1.89499017681729,1.89499017681729,1.89499017681729,1.89499017681729,0,0.0,1.0
2017-12-06,1.91,1.91,1.91,1.91,61,1.89499017681729,1.89499017681729,1.89499017681729,1.89499017681729,61.4831683168316,0.0,1.0
2017-12-07,1.91,1.91,1.91,1.91,0,1.89499017681729,1.89499017681729,1.89499017681729,1.89499017681729,0,0.0,1.0
2017-12-08,1.8,2.0,1.8,2.0,6016,1.78585461689587,1.98428290766208,1.78585461689587,1.98428290766208,6063.65148514853,0.0,1.0
2017-12-11,1.9,1.9,1.9,1.9,6187,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,6236.00594059405,0.0,1.0
2017-12-12,1.9,1.9,1.9,1.9,8841,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,8911.02772277227,0.0,1.0
2017-12-13,2.0,2.0,1.85,1.91,3527,1.98428290766208,1.98428290766208,1.83546168958743,1.89499017681729,3554.93663366337,0.0,1.0
2017-12-14,2.0,2.0,2.0,2.0,4,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,4.03168316831684,0.0,1.0
2017-12-15,2.0,2.0,2.0,2.0,2,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,2.01584158415842,0.0,1.0
2017-12-18,1.96,1.99,1.85,1.99,17611,1.94459724950884,1.97436149312377,1.83546168958743,1.97436149312377,17750.4930693069,0.0,1.0
2017-12-19,1.99,1.99,1.8,1.8,832,1.97436149312377,1.97436149312377,1.78585461689587,1.78585461689587,838.590099009902,0.0,1.0
2017-12-20,1.99,1.99,1.95,1.95,1125,1.97436149312377,1.97436149312377,1.93467583497053,1.93467583497053,1133.91089108911,0.0,1.0
2017-12-21,1.96,1.96,1.96,1.96,129,1.94459724950884,1.94459724950884,1.94459724950884,1.94459724950884,130.021782178218,0.0,1.0
2017-12-22,1.85,1.96,1.85,1.96,24486,1.83546168958743,1.94459724950884,1.83546168958743,1.94459724950884,24679.9485148514,0.0,1.0
2017-12-26,1.99,1.99,1.83,1.85,52756,1.97436149312377,1.97436149312377,1.81561886051081,1.83546168958743,53173.8693069308,0.0,1.0
2017-12-27,2.0,2.0,1.91,1.93,19176,1.98428290766208,1.98428290766208,1.89499017681729,1.91483300589391,19327.8891089109,0.0,1.0
2017-12-28,2.02,2.05,1.95,1.98,10322,2.0041257367387,2.03388998035363,1.93467583497053,1.96444007858546,10403.7584158416,0.0,1.0
2017-12-29,2.05,2.05,1.95,2.04,27368,2.03388998035363,2.03388998035363,1.93467583497053,2.02396856581532,27584.7762376238,0.0,1.0
2018-01-02,2.0,2.05,2.0,2.0,16650,1.98428290766208,2.03388998035363,1.98428290766208,1.98428290766208,16781.8811881188,0.0,1.0
2018-01-03,2.05,2.05,2.0,2.0,8754,2.03388998035363,2.03388998035363,1.98428290766208,1.98428290766208,8823.33861386141,0.0,1.0
2018-01-04,2.05,2.05,2.05,2.05,300,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,302.376237623763,0.0,1.0
2018-01-05,2.05,2.05,1.95,2.0,5352,2.03388998035363,2.03388998035363,1.93467583497053,1.98428290766208,5394.39207920793,0.0,1.0
2018-01-08,2.05,2.05,2.05,2.05,32,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,32.2534653465347,0.0,1.0
2018-01-09,2.05,2.05,2.05,2.05,3200,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,3225.34653465347,0.0,1.0
2018-01-10,2.0,2.0,2.0,2.0,2200,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,2217.42574257426,0.0,1.0
2018-01-11,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2018-01-12,2.05,2.05,1.91,2.0,32392,2.03388998035363,2.03388998035363,1.89499017681729,1.98428290766208,32648.5702970298,0.0,1.0
2018-01-16,1.91,2.05,1.91,2.0,12200,1.89499017681729,2.03388998035363,1.89499017681729,1.98428290766208,12296.6336633663,0.0,1.0
2018-01-17,1.9,2.0,1.9,2.0,642,1.88506876227898,1.98428290766208,1.88506876227898,1.98428290766208,647.085148514851,0.0,1.0
2018-01-18,2.0,2.0,2.0,2.0,575,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,579.554455445545,0.0,1.0
2018-01-19,2.0,2.0,2.0,2.0,59001,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,59468.3346534654,0.0,1.0
2018-01-22,2.0,2.0,2.0,2.0,13000,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,13102.9702970297,0.0,1.0
2018-01-23,2.1,2.2,2.1,2.2,1436,2.08349705304519,2.18271119842829,2.08349705304519,2.18271119842829,1447.37425742574,0.0,1.0
2018-01-24,2.2,2.2,2.2,2.2,2500,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,2519.80198019802,0.0,1.0
2018-01-25,2.1,2.1,2.1,2.1,178,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,179.409900990099,0.0,1.0
2018-01-26,2.1,2.1,2.1,2.1,6,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,6.04752475247524,0.0,1.0
2018-01-29,2.02,2.1,2.0,2.1,693,2.0041257367387,2.08349705304519,1.98428290766208,2.08349705304519,698.489108910892,0.0,1.0
2018-01-30,2.02,2.02,2.02,2.02,0,2.0041257367387,2.0041257367387,2.0041257367387,2.0041257367387,0,0.0,1.0
2018-01-31,2.15,2.15,2.15,2.15,700,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,705.544554455445,0.0,1.0
2018-02-01,2.15,2.15,2.15,2.15,0,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,0,0.0,1.0
2018-02-02,2.1,2.1,2.03,2.03,432,2.08349705304519,2.08349705304519,2.01404715127701,2.01404715127701,435.421782178217,0.0,1.0
2018-02-05,2.02,2.09,2.02,2.09,3168,2.0041257367387,2.07357563850688,2.0041257367387,2.07357563850688,3193.09306930694,0.0,1.0
2018-02-06,2.0,2.0,2.0,2.0,900,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,907.128712871288,0.0,1.0
2018-02-07,2.0,2.0,2.0,2.0,28,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,28.2217821782179,0.0,1.0
2018-02-08,2.0,2.0,2.0,2.0,29,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,29.2297029702971,0.0,1.0
2018-02-09,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2018-02-12,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2018-02-13,2.0,2.0,2.0,2.0,509,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,513.031683168317,0.0,1.0
2018-02-14,2.09,2.09,2.09,2.09,500,2.07357563850688,2.07357563850688,2.07357563850688,2.07357563850688,503.960396039603,0.0,1.0
2018-02-15,2.0,2.09,1.9,2.09,4255,1.98428290766208,2.07357563850688,1.88506876227898,2.07357563850688,4288.70297029704,0.0,1.0
2018-02-16,2.0,2.0,2.0,2.0,2,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,2.01584158415842,0.0,1.0
2018-02-20,2.0,2.0,2.0,2.0,502,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,505.976237623763,0.0,1.0
2018-02-21,2.0,2.0,2.0,2.0,14,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,14.1108910891089,0.0,1.0
2018-02-22,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2018-02-23,2.01,2.08,2.01,2.08,1048,1.99420432220039,2.06365422396857,1.99420432220039,2.06365422396857,1056.30099009901,0.0,1.0
2018-02-26,2.0,2.0,2.0,2.0,100,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,100.792079207921,0.0,1.0
2018-02-27,1.92,1.92,1.92,1.92,501,1.9049115913556,1.9049115913556,1.9049115913556,1.9049115913556,504.968316831683,0.0,1.0
2018-02-28,1.99,2.0,1.99,1.99,3890,1.97436149312377,1.98428290766208,1.97436149312377,1.97436149312377,3920.81188118812,0.0,1.0
2018-03-01,1.99,1.99,1.99,1.99,8,1.97436149312377,1.97436149312377,1.97436149312377,1.97436149312377,8.06336633663367,0.0,1.0
2018-03-02,1.96,2.0,1.96,1.96,979,1.94459724950884,1.98428290766208,1.94459724950884,1.94459724950884,986.754455445545,0.0,1.0
2018-03-05,1.96,1.96,1.96,1.96,0,1.94459724950884,1.94459724950884,1.94459724950884,1.94459724950884,0,0.0,1.0
2018-03-06,1.96,1.96,1.96,1.96,0,1.94459724950884,1.94459724950884,1.94459724950884,1.94459724950884,0,0.0,1.0
2018-03-07,1.92,1.95,1.8,1.95,64877,1.9049115913556,1.93467583497053,1.78585461689587,1.93467583497053,65390.8772277227,0.0,1.0
2018-03-08,1.99,1.99,1.97,1.97,20000,1.97436149312377,1.97436149312377,1.95451866404715,1.95451866404715,20158.4158415842,0.0,1.0
2018-03-09,1.95,1.95,1.95,1.95,20001,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,20159.4237623762,0.0,1.0
2018-03-12,1.95,1.95,1.95,1.95,0,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,0,0.0,1.0
2018-03-13,1.95,1.95,1.95,1.95,0,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,0,0.0,1.0
2018-03-14,1.98,1.98,1.82,1.82,3965,1.96444007858546,1.96444007858546,1.8056974459725,1.8056974459725,3996.40594059406,0.0,1.0
2018-03-15,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-03-16,1.98,1.98,1.98,1.98,1,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,1.00792079207921,0.0,1.0
2018-03-19,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-03-20,1.95,1.98,1.9,1.92,3980,1.93467583497053,1.96444007858546,1.88506876227898,1.9049115913556,4011.52475247525,0.0,1.0
2018-03-21,1.95,1.95,1.95,1.95,0,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,0,0.0,1.0
2018-03-22,1.95,1.95,1.95,1.95,6,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,6.04752475247525,0.0,1.0
2018-03-23,1.95,1.95,1.95,1.95,0,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,0,0.0,1.0
2018-03-26,1.93,1.93,1.81,1.83,7109,1.91483300589391,1.91483300589391,1.79577603143418,1.81561886051081,7165.30891089109,0.0,1.0
2018-03-27,1.95,1.95,1.81,1.81,2364,1.93467583497053,1.93467583497053,1.79577603143418,1.79577603143418,2382.72475247525,0.0,1.0
2018-03-28,1.95,1.95,1.95,1.95,2500,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,2519.80198019802,0.0,1.0
2018-03-29,1.98,1.99,1.97,1.97,11303,1.96444007858546,1.97436149312377,1.95451866404715,1.95451866404715,11392.5287128713,0.0,1.0
2018-04-02,1.95,1.99,1.9,1.97,3147,1.93467583497053,1.97436149312377,1.88506876227898,1.95451866404715,3171.92673267327,0.0,1.0
2018-04-03,1.95,1.95,1.95,1.95,9,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,9.07128712871287,0.0,1.0
2018-04-04,1.98,1.98,1.95,1.95,2757,1.96444007858546,1.96444007858546,1.93467583497053,1.93467583497053,2778.83762376238,0.0,1.0
2018-04-05,1.98,1.98,1.98,1.98,2,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,2.01584158415842,0.0,1.0
2018-04-06,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-04-09,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-04-10,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-04-11,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-04-12,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-04-13,1.98,1.98,1.98,1.98,68,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,68.5386138613862,0.0,1.0
2018-04-16,1.95,1.95,1.95,1.95,200,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,201.584158415842,0.0,1.0
2018-04-17,1.95,1.95,1.95,1.95,234,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,235.853465346535,0.0,1.0
2018-04-18,1.95,1.95,1.95,1.95,43,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,43.340594059406,0.0,1.0
2018-04-19,1.9,1.9,1.9,1.9,200,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,201.584158415841,0.0,1.0
2018-04-20,1.9,1.9,1.9,1.9,0,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,0,0.0,1.0
2018-04-23,1.9,1.9,1.9,1.9,100,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,100.792079207921,0.0,1.0
2018-04-24,1.9,1.9,1.9,1.9,72,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,72.5702970297029,0.0,1.0
2018-04-25,1.9,1.9,1.9,1.9,0,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,0,0.0,1.0
2018-04-26,1.9,1.9,1.85,1.85,1700,1.88506876227898,1.88506876227898,1.83546168958743,1.83546168958743,1713.46534653465,0.0,1.0
2018-04-27,1.9,1.9,1.85,1.85,5429,1.88506876227898,1.88506876227898,1.83546168958743,1.83546168958743,5472.00198019802,0.0,1.0
2018-04-30,1.95,1.95,1.9,1.9,5525,1.93467583497053,1.93467583497053,1.88506876227898,1.88506876227898,5568.76237623763,0.0,1.0
2018-05-01,1.98,1.98,1.98,1.98,500,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,503.960396039604,0.0,1.0
2018-05-02,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-05-03,1.98,1.98,1.98,1.98,2,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,2.01584158415842,0.0,1.0
2018-05-04,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-05-07,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-05-08,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-05-09,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-05-10,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-05-11,1.98,1.98,1.98,1.98,0,1.96444007858546,1.96444007858546,1.96444007858546,1.96444007858546,0,0.0,1.0
2018-05-14,1.75,1.85,1.7,1.85,13354,1.73624754420432,1.83546168958743,1.68664047151277,1.83546168958743,13459.7742574258,0.0,1.0
2018-05-15,1.75,1.75,1.75,1.75,101,1.73624754420432,1.73624754420432,1.73624754420432,1.73624754420432,101.8,0.0,1.0
2018-05-16,1.85,1.85,1.85,1.85,24000,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,24190.0990099009,0.0,1.0
2018-05-17,1.85,1.85,1.85,1.85,0,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,0,0.0,1.0
2018-05-18,1.85,1.85,1.85,1.85,8,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,8.06336633663365,0.0,1.0
2018-05-21,1.85,1.85,1.65,1.7,4900,1.83546168958743,1.83546168958743,1.63703339882122,1.68664047151277,4938.81188118811,0.0,1.0
2018-05-22,1.85,1.85,1.75,1.84,1950,1.83546168958743,1.83546168958743,1.73624754420432,1.82554027504912,1965.44554455445,0.0,1.0
2018-05-23,1.85,1.85,1.85,1.85,15000,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,15118.8118811881,0.0,1.0
2018-05-24,1.85,1.85,1.85,1.85,0,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,0,0.0,1.0
2018-05-25,1.85,1.85,1.8,1.8,1043,1.83546168958743,1.83546168958743,1.78585461689587,1.78585461689587,1051.26138613861,0.0,1.0
2018-05-29,1.85,1.85,1.85,1.85,553,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,557.380198019801,0.0,1.0
2018-05-30,1.8,1.825,1.8,1.8,600,1.78585461689587,1.81065815324165,1.78585461689587,1.78585461689587,604.752475247526,0.0,1.0
2018-05-31,1.85,1.85,1.8,1.8,1300,1.83546168958743,1.83546168958743,1.78585461689587,1.78585461689587,1310.29702970297,0.0,1.0
2018-06-01,1.85,1.85,1.8,1.8,604,1.83546168958743,1.83546168958743,1.78585461689587,1.78585461689587,608.78415841584,0.0,1.0
2018-06-04,1.85,1.85,1.85,1.85,0,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,0,0.0,1.0
2018-06-05,1.85,1.85,1.85,1.85,0,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,0,0.0,1.0
2018-06-06,1.85,1.85,1.85,1.85,32,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,32.2534653465346,0.0,1.0
2018-06-07,1.84,1.85,1.6,1.75,886,1.82554027504912,1.83546168958743,1.58742632612967,1.73624754420432,893.017821782176,0.0,1.0
2018-06-08,1.84,1.84,1.84,1.84,0,1.82554027504912,1.82554027504912,1.82554027504912,1.82554027504912,0,0.0,1.0
2018-06-11,1.8,1.8,1.6,1.7,1228,1.78585461689587,1.78585461689587,1.58742632612967,1.68664047151277,1237.72673267327,0.0,1.0
2018-06-12,1.82,1.82,1.82,1.82,100,1.8056974459725,1.8056974459725,1.8056974459725,1.8056974459725,100.792079207921,0.0,1.0
2018-06-13,1.8,1.82,1.75,1.8,4992,1.78585461689587,1.8056974459725,1.73624754420432,1.78585461689587,5031.54059405942,0.0,1.0
2018-06-14,1.8,1.8,1.8,1.8,300,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,302.376237623763,0.0,1.0
2018-06-15,1.8,1.8,1.8,1.8,300,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,302.376237623763,0.0,1.0
2018-06-18,1.84,1.84,1.65,1.8,2200,1.82554027504912,1.82554027504912,1.63703339882122,1.78585461689587,2217.42574257425,0.0,1.0
2018-06-19,1.84,1.84,1.84,1.84,150,1.82554027504912,1.82554027504912,1.82554027504912,1.82554027504912,151.188118811881,0.0,1.0
2018-06-20,1.84,1.84,1.84,1.84,15,1.82554027504912,1.82554027504912,1.82554027504912,1.82554027504912,15.1188118811881,0.0,1.0
2018-06-21,1.84,1.84,1.84,1.84,0,1.82554027504912,1.82554027504912,1.82554027504912,1.82554027504912,0,0.0,1.0
2018-06-22,1.85,1.85,1.75,1.75,2200,1.83546168958743,1.83546168958743,1.73624754420432,1.73624754420432,2217.42574257425,0.0,1.0
2018-06-25,1.83,1.85,1.64,1.8,3420,1.81561886051081,1.83546168958743,1.62711198428291,1.78585461689587,3447.08910891088,0.0,1.0
2018-06-26,1.83,1.83,1.83,1.83,0,1.81561886051081,1.81561886051081,1.81561886051081,1.81561886051081,0,0.0,1.0
2018-06-27,1.83,1.83,1.83,1.83,0,1.81561886051081,1.81561886051081,1.81561886051081,1.81561886051081,0,0.0,1.0
2018-06-28,1.85,1.85,1.7,1.8,2035,1.83546168958743,1.83546168958743,1.68664047151277,1.78585461689587,2051.11881188118,0.0,1.0
2018-06-29,1.85,1.85,1.83,1.83,2072,1.83546168958743,1.83546168958743,1.81561886051081,1.81561886051081,2088.41188118811,0.0,1.0
2018-07-02,1.8,1.8,1.8,1.8,200,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,201.584158415842,0.0,1.0
2018-07-03,1.8,1.8,1.8,1.8,0,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,0,0.0,1.0
2018-07-05,1.85,1.85,1.63,1.63,2120,1.83546168958743,1.83546168958743,1.6171905697446,1.6171905697446,2136.79207920792,0.0,1.0
2018-07-06,1.85,1.85,1.85,1.85,0,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,0,0.0,1.0
2018-07-09,1.85,1.85,1.85,1.85,0,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,0,0.0,1.0
2018-07-10,1.85,1.85,1.85,1.85,66,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,66.5227722772276,0.0,1.0
2018-07-11,1.84,1.84,1.7,1.8,2217,1.82554027504912,1.82554027504912,1.68664047151277,1.78585461689587,2234.5603960396,0.0,1.0
2018-07-12,1.84,1.84,1.84,1.84,29,1.82554027504912,1.82554027504912,1.82554027504912,1.82554027504912,29.229702970297,0.0,1.0
2018-07-13,1.84,1.84,1.75,1.75,1105,1.82554027504912,1.82554027504912,1.73624754420432,1.73624754420432,1113.75247524752,0.0,1.0
2018-07-16,1.83,1.83,1.65,1.65,1400,1.81561886051081,1.81561886051081,1.63703339882122,1.63703339882122,1411.08910891089,0.0,1.0
2018-07-17,1.75,1.79,1.63,1.75,11020,1.73624754420432,1.77593320235756,1.6171905697446,1.73624754420432,11107.2871287129,0.0,1.0
2018-07-18,1.75,1.75,1.65,1.65,5000,1.73624754420432,1.73624754420432,1.63703339882122,1.63703339882122,5039.60396039605,0.0,1.0
2018-07-19,1.76,1.78,1.67,1.7,5482,1.74616895874263,1.76601178781925,1.65687622789784,1.68664047151277,5525.42178217823,0.0,1.0
2018-07-20,1.76,1.76,1.76,1.76,0,1.74616895874263,1.74616895874263,1.74616895874263,1.74616895874263,0,0.0,1.0
2018-07-23,1.76,1.76,1.76,1.76,0,1.74616895874263,1.74616895874263,1.74616895874263,1.74616895874263,0,0.0,1.0
2018-07-24,1.76,1.76,1.76,1.76,0,1.74616895874263,1.74616895874263,1.74616895874263,1.74616895874263,0,0.0,1.0
2018-07-25,1.68,1.68,1.68,1.68,202,1.66679764243615,1.66679764243615,1.66679764243615,1.66679764243615,203.6,0.0,1.0
2018-07-26,1.9,1.9,1.72,1.74,75686,1.88506876227898,1.88506876227898,1.70648330058939,1.72632612966601,76285.4930693069,0.0,1.0
2018-07-27,1.9,1.9,1.9,1.9,2,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,2.01584158415841,0.0,1.0
2018-07-30,1.85,1.85,1.76,1.76,1500,1.83546168958743,1.83546168958743,1.74616895874263,1.74616895874263,1511.88118811881,0.0,1.0
2018-07-31,1.85,1.85,1.85,1.85,5000,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,5039.60396039603,0.0,1.0
2018-08-01,1.85,1.85,1.8,1.8,5100,1.83546168958743,1.83546168958743,1.78585461689587,1.78585461689587,5140.39603960395,0.0,1.0
2018-08-02,1.85,1.85,1.85,1.85,0,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,0,0.0,1.0
2018-08-03,1.85,1.85,1.85,1.85,0,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,0,0.0,1.0
2018-08-06,1.85,1.85,1.85,1.85,0,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,0,0.0,1.0
2018-08-07,1.85,1.85,1.85,1.85,33,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,33.2613861386138,0.0,1.0
2018-08-08,1.85,1.85,1.85,1.85,0,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,0,0.0,1.0
2018-08-09,1.78,1.78,1.73,1.73,750,1.76601178781925,1.76601178781925,1.7164047151277,1.7164047151277,755.940594059407,0.0,1.0
2018-08-10,1.78,1.78,1.78,1.78,13,1.76601178781925,1.76601178781925,1.76601178781925,1.76601178781925,13.1029702970297,0.0,1.0
2018-08-13,1.83,1.83,1.8,1.83,8510,1.81561886051081,1.81561886051081,1.78585461689587,1.81561886051081,8577.40594059404,0.0,1.0
2018-08-14,1.85,1.85,1.73,1.73,600,1.83546168958743,1.83546168958743,1.7164047151277,1.7164047151277,604.752475247524,0.0,1.0
2018-08-15,1.85,1.85,1.73,1.73,700,1.83546168958743,1.83546168958743,1.7164047151277,1.7164047151277,705.544554455444,0.0,1.0
2018-08-16,1.85,1.85,1.85,1.85,0,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,0,0.0,1.0
2018-08-17,1.85,1.85,1.85,1.85,5,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,5.03960396039603,0.0,1.0
2018-08-20,1.85,1.85,1.85,1.85,4,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,4.03168316831682,0.0,1.0
2018-08-21,1.85,1.85,1.85,1.85,1,1.83546168958743,1.83546168958743,1.83546168958743,1.83546168958743,1.00792079207921,0.0,1.0
2018-08-22,2.1,2.1,1.85,1.85,41028,2.08349705304519,2.08349705304519,1.83546168958743,1.83546168958743,41352.9742574257,0.0,1.0
2018-08-23,2.0,2.0,2.0,2.0,1500,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,1511.88118811881,0.0,1.0
2018-08-24,2.1,2.1,2.1,2.1,1000,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,1007.92079207921,0.0,1.0
2018-08-27,2.12,2.12,2.05,2.05,1584,2.10333988212181,2.10333988212181,2.03388998035363,2.03388998035363,1596.54653465346,0.0,1.0
2018-08-28,2.12,2.12,2.12,2.12,15,2.10333988212181,2.10333988212181,2.10333988212181,2.10333988212181,15.1188118811881,0.0,1.0
2018-08-29,2.1,2.1,2.1,2.1,600,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,604.752475247524,0.0,1.0
2018-08-30,2.1,2.1,2.1,2.1,500,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,503.960396039603,0.0,1.0
2018-08-31,2.11,2.14,2.0,2.14,752,2.0934184675835,2.12318271119843,1.98428290766208,2.12318271119843,757.956435643563,0.0,1.0
2018-09-04,2.11,2.11,2.11,2.11,22,2.0934184675835,2.0934184675835,2.0934184675835,2.0934184675835,22.1742574257425,0.0,1.0
2018-09-05,2.11,2.11,2.11,2.11,0,2.0934184675835,2.0934184675835,2.0934184675835,2.0934184675835,0,0.0,1.0
2018-09-06,2.15,2.15,2.0,2.0,705,2.13310412573674,2.13310412573674,1.98428290766208,1.98428290766208,710.584158415841,0.0,1.0
2018-09-07,2.15,2.15,2.15,2.15,50,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,50.3960396039604,0.0,1.0
2018-09-10,2.15,2.15,2.15,2.15,58,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,58.459405940594,0.0,1.0
2018-09-11,2.15,2.15,2.15,2.15,0,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,0,0.0,1.0
2018-09-12,2.15,2.15,2.15,2.15,0,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,0,0.0,1.0
2018-09-13,2.12,2.15,2.05,2.08,16545,2.10333988212181,2.13310412573674,2.03388998035363,2.06365422396857,16676.0495049505,0.0,1.0
2018-09-14,2.08,2.08,1.9,2.0,1200,2.06365422396857,2.06365422396857,1.88506876227898,1.98428290766208,1209.50495049505,0.0,1.0
2018-09-17,2.12,2.15,2.12,2.15,1435,2.10333988212181,2.13310412573674,2.10333988212181,2.13310412573674,1446.36633663366,0.0,1.0
2018-09-18,2.12,2.12,2.12,2.12,0,2.10333988212181,2.10333988212181,2.10333988212181,2.10333988212181,0,0.0,1.0
2018-09-19,2.12,2.12,2.12,2.12,15,2.10333988212181,2.10333988212181,2.10333988212181,2.10333988212181,15.1188118811881,0.0,1.0
2018-09-20,2.07,2.07,2.07,2.07,100,2.05373280943026,2.05373280943026,2.05373280943026,2.05373280943026,100.792079207921,0.0,1.0
2018-09-21,2.18,2.18,2.1,2.1,600,2.16286836935167,2.16286836935167,2.08349705304519,2.08349705304519,604.752475247525,0.0,1.0
2018-09-24,2.18,2.18,2.18,2.18,3,2.16286836935167,2.16286836935167,2.16286836935167,2.16286836935167,3.02376237623762,0.0,1.0
2018-09-25,2.05,2.05,2.05,2.05,1100,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,1108.71287128713,0.0,1.0
2018-09-26,2.05,2.05,2.05,2.05,0,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,0,0.0,1.0
2018-09-27,2.05,2.05,2.05,2.05,0,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,0,0.0,1.0
2018-09-28,2.05,2.05,2.05,2.05,5030,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,5069.84158415843,0.0,1.0
2018-10-01,2.05,2.05,2.05,2.05,50,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,50.3960396039605,0.0,1.0
2018-10-02,2.05,2.05,2.05,2.05,175,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,176.386138613862,0.0,1.0
2018-10-03,2.05,2.05,2.05,2.05,0,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,0,0.0,1.0
2018-10-04,2.05,2.05,2.05,2.05,0,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,0,0.0,1.0
2018-10-05,2.0,2.0,2.0,2.0,603,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,607.776237623763,0.0,1.0
2018-10-08,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2018-10-09,2.0,2.0,2.0,2.0,0,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,0,0.0,1.0
2018-10-10,1.9,1.95,1.9,1.95,500,1.88506876227898,1.93467583497053,1.88506876227898,1.93467583497053,503.960396039603,0.0,1.0
2018-10-11,1.9,1.92,1.9,1.92,520,1.88506876227898,1.9049115913556,1.88506876227898,1.9049115913556,524.118811881188,0.0,1.0
2018-10-12,1.9,2.03,1.9,2.0,1500,1.88506876227898,2.01404715127701,1.88506876227898,1.98428290766208,1511.88118811881,0.0,1.0
2018-10-15,1.9,1.9,1.9,1.9,7,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,7.05544554455445,0.0,1.0
2018-10-16,1.9,1.9,1.9,1.9,1300,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,1310.29702970297,0.0,1.0
2018-10-17,1.9,1.98,1.9,1.98,400,1.88506876227898,1.96444007858546,1.88506876227898,1.96444007858546,403.168316831683,0.0,1.0
2018-10-18,1.9,1.9,1.9,1.9,25,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,25.1980198019802,0.0,1.0
2018-10-19,1.9,1.9,1.9,1.9,0,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,0,0.0,1.0
2018-10-22,1.9,1.9,1.9,1.9,0,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,0,0.0,1.0
2018-10-23,1.9,1.9,1.9,1.9,1515,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,1527,0.0,1.0
2018-10-24,1.9,1.9,1.9,1.9,0,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,0,0.0,1.0
2018-10-25,1.9,1.9,1.9,1.9,0,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,0,0.0,1.0
2018-10-26,1.9,1.9,1.9,1.9,0,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,0,0.0,1.0
2018-10-29,2.0,2.0,1.85,1.85,1500,1.98428290766208,1.98428290766208,1.83546168958743,1.83546168958743,1511.88118811881,0.0,1.0
2018-10-30,2.0,2.0,2.0,2.0,769,1.98428290766208,1.98428290766208,1.98428290766208,1.98428290766208,775.091089108912,0.0,1.0
2018-10-31,2.04,2.04,2.04,2.04,129,2.02396856581532,2.02396856581532,2.02396856581532,2.02396856581532,130.021782178218,0.0,1.0
2018-11-01,2.04,2.04,2.04,2.04,43,2.02396856581532,2.02396856581532,2.02396856581532,2.02396856581532,43.340594059406,0.0,1.0
2018-11-02,2.05,2.05,2.0,2.0,1100,2.03388998035363,2.03388998035363,1.98428290766208,1.98428290766208,1108.71287128713,0.0,1.0
2018-11-05,2.05,2.05,2.05,2.05,370,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,372.930693069308,0.0,1.0
2018-11-06,1.85,2.03,1.8,2.03,16828,1.83546168958743,2.01404715127701,1.78585461689587,2.01404715127701,16961.2910891089,0.0,1.0
2018-11-07,1.9,1.91,1.9,1.91,400,1.88506876227898,1.89499017681729,1.88506876227898,1.89499017681729,403.168316831683,0.0,1.0
2018-11-08,1.9,1.9,1.9,1.9,0,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,0,0.0,1.0
2018-11-09,1.9,1.9,1.9,1.9,12,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,12.0950495049505,0.0,1.0
2018-11-12,1.9,1.9,1.9,1.9,71,1.88506876227898,1.88506876227898,1.88506876227898,1.88506876227898,71.5623762376237,0.0,1.0
2018-11-13,1.95,1.95,1.95,1.95,1509,1.93467583497053,1.93467583497053,1.93467583497053,1.93467583497053,1520.95247524753,0.0,1.0
2018-11-14,2.1,2.1,2.04,2.04,7490,2.08349705304519,2.08349705304519,2.02396856581532,2.02396856581532,7549.32673267326,0.0,1.0
2018-11-15,2.25,2.25,2.0,2.0,9388,2.23231827111984,2.23231827111984,1.98428290766208,1.98428290766208,9462.36039603961,0.0,1.0
2018-11-16,2.25,2.25,2.25,2.25,15,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,15.1188118811881,0.0,1.0
2018-11-19,2.25,2.25,2.25,2.25,16,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,16.1267326732673,0.0,1.0
2018-11-20,2.25,2.25,2.25,2.25,0,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,0,0.0,1.0
2018-11-21,2.25,2.25,2.25,2.25,0,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,0,0.0,1.0
2018-11-26,2.25,2.25,2.25,2.25,0,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,0,0.0,1.0
2018-11-27,2.25,2.25,2.05,2.05,7602,2.23231827111984,2.23231827111984,2.03388998035363,2.03388998035363,7662.21386138615,0.0,1.0
2018-11-28,2.3,2.3,2.14,2.14,19600,2.28192534381139,2.28192534381139,2.12318271119843,2.12318271119843,19755.2475247525,0.0,1.0
2018-11-29,2.17,2.17,2.17,2.17,547,2.15294695481336,2.15294695481336,2.15294695481336,2.15294695481336,551.332673267327,0.0,1.0
2018-11-30,2.28,2.28,2.2,2.2,12600,2.26208251473477,2.26208251473477,2.18271119842829,2.18271119842829,12699.801980198,0.0,1.0
2018-12-03,2.28,2.28,2.28,2.28,15,2.26208251473477,2.26208251473477,2.26208251473477,2.26208251473477,15.1188118811881,0.0,1.0
2018-12-04,2.2,2.22,2.2,2.22,295,2.18271119842829,2.20255402750491,2.18271119842829,2.20255402750491,297.336633663366,0.0,1.0
2018-12-07,2.2,2.3,2.1,2.1,20200,2.18271119842829,2.28192534381139,2.08349705304519,2.08349705304519,20360,0.0,1.0
2018-12-10,2.2,2.2,2.2,2.2,16,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,16.1267326732673,0.0,1.0
2018-12-11,2.2,2.2,2.2,2.2,14,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,14.1108910891089,0.0,1.0
2018-12-12,2.2,2.2,2.2,2.2,0,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,0,0.0,1.0
2018-12-13,2.2,2.2,2.2,2.2,3,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,3.02376237623763,0.0,1.0
2018-12-14,2.2,2.2,2.2,2.2,0,2.18271119842829,2.18271119842829,2.18271119842829,2.18271119842829,0,0.0,1.0
2018-12-17,1.8,1.8,1.8,1.8,201,1.78585461689587,1.78585461689587,1.78585461689587,1.78585461689587,202.592079207921,0.0,1.0
2018-12-18,2.0,2.15,2.0,2.15,1100,1.98428290766208,2.13310412573674,1.98428290766208,2.13310412573674,1108.71287128713,0.0,1.0
2018-12-19,2.0,2.19,1.8,2.05,8618,1.98428290766208,2.17278978388998,1.78585461689587,2.03388998035363,8686.26138613863,0.0,1.0
2018-12-20,2.08,2.15,1.9,2.05,2700,2.06365422396857,2.13310412573674,1.88506876227898,2.03388998035363,2721.38613861386,0.0,1.0
2018-12-21,2.05,2.05,1.9,2.01,7800,2.03388998035363,2.03388998035363,1.88506876227898,1.99420432220039,7861.78217821784,0.0,1.0
2018-12-24,2.05,2.1,1.9,2.0,5925,2.03388998035363,2.08349705304519,1.88506876227898,1.98428290766208,5971.93069306932,0.0,1.0
2018-12-26,2.05,2.05,2.05,2.05,2586,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,2606.48316831684,0.0,1.0
2018-12-27,2.05,2.05,1.94,2.0,3701,2.03388998035363,2.03388998035363,1.92475442043222,1.98428290766208,3730.31485148516,0.0,1.0
2018-12-28,2.05,2.05,2.05,2.05,15,2.03388998035363,2.03388998035363,2.03388998035363,2.03388998035363,15.1188118811882,0.0,1.0
2018-12-31,2.27,2.28,1.98,2.1,85966,2.25216110019646,2.26208251473477,1.96444007858546,2.08349705304519,86646.9188118813,0.0,1.0
2019-01-02,2.4,2.4,2.05,2.05,3200,2.3811394891945,2.3811394891945,2.03388998035363,2.03388998035363,3225.34653465346,0.0,1.0
2019-01-03,2.4,2.4,2.4,2.4,9,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,9.07128712871287,0.0,1.0
2019-01-04,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2019-01-07,2.4,2.4,2.4,2.4,6,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,6.04752475247524,0.0,1.0
2019-01-08,2.5,2.5,2.4,2.4,8300,2.4803536345776,2.4803536345776,2.3811394891945,2.3811394891945,8365.74257425744,0.0,1.0
2019-01-09,2.45,2.5,2.3,2.44,7148,2.43074656188605,2.4803536345776,2.28192534381139,2.42082514734774,7204.61782178218,0.0,1.0
2019-01-10,2.45,2.45,2.4,2.4,600,2.43074656188605,2.43074656188605,2.3811394891945,2.3811394891945,604.752475247525,0.0,1.0
2019-01-11,2.45,2.45,2.45,2.45,13,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,13.1029702970297,0.0,1.0
2019-01-14,2.44,2.44,2.36,2.36,870,2.42082514734774,2.42082514734774,2.34145383104126,2.34145383104126,876.891089108911,0.0,1.0
2019-01-15,2.59,2.59,2.4,2.45,5330,2.5696463654224,2.5696463654224,2.3811394891945,2.43074656188605,5372.21782178217,0.0,1.0
2019-01-16,2.59,2.59,2.59,2.59,0,2.5696463654224,2.5696463654224,2.5696463654224,2.5696463654224,0,0.0,1.0
2019-01-17,2.55,2.59,2.46,2.59,1425,2.52996070726916,2.5696463654224,2.44066797642436,2.5696463654224,1436.28712871287,0.0,1.0
2019-01-18,2.75,2.75,2.55,2.55,27100,2.72838899803536,2.72838899803536,2.52996070726916,2.52996070726916,27314.6534653466,0.0,1.0
2019-01-22,2.83,2.83,2.51,2.65,32783,2.80776031434185,2.80776031434185,2.49027504911591,2.62917485265226,33042.6673267326,0.0,1.0
2019-01-23,2.75,2.77,2.58,2.7,10800,2.72838899803536,2.74823182711198,2.55972495088409,2.67878192534381,10885.5445544555,0.0,1.0
2019-01-24,2.75,2.75,2.75,2.75,100,2.72838899803536,2.72838899803536,2.72838899803536,2.72838899803536,100.792079207921,0.0,1.0
2019-01-25,2.8,2.8,2.7,2.7,6716,2.77799607072692,2.77799607072692,2.67878192534381,2.67878192534381,6769.19603960395,0.0,1.0
2019-01-28,2.84,2.84,2.77,2.77,15000,2.81768172888016,2.81768172888016,2.74823182711198,2.74823182711198,15118.8118811881,0.0,1.0
2019-01-29,2.85,2.85,2.8,2.82,16450,2.82760314341847,2.82760314341847,2.77799607072692,2.79783889980354,16580.297029703,0.0,1.0
2019-01-30,2.84,2.84,2.74,2.74,4793,2.81768172888016,2.81768172888016,2.71846758349705,2.71846758349705,4830.96435643564,0.0,1.0
2019-01-31,2.75,2.89,2.75,2.82,37700,2.72838899803536,2.86728880157171,2.72838899803536,2.79783889980354,37998.6138613862,0.0,1.0
2019-02-01,2.8,2.8,2.8,2.8,16287,2.77799607072692,2.77799607072692,2.77799607072692,2.77799607072692,16416.005940594,0.0,1.0
2019-02-04,2.76,2.8,2.73,2.8,3500,2.73831041257367,2.77799607072692,2.70854616895874,2.77799607072692,3527.72277227723,0.0,1.0
2019-02-05,2.75,2.85,2.75,2.75,12509,2.72838899803536,2.82760314341847,2.72838899803536,2.72838899803536,12608.0811881188,0.0,1.0
2019-02-06,2.75,2.75,2.75,2.75,0,2.72838899803536,2.72838899803536,2.72838899803536,2.72838899803536,0,0.0,1.0
2019-02-07,2.75,2.82,2.7,2.72,25359,2.72838899803536,2.79783889980354,2.67878192534381,2.69862475442043,25559.8633663367,0.0,1.0
2019-02-08,2.75,2.75,2.75,2.75,14,2.72838899803536,2.72838899803536,2.72838899803536,2.72838899803536,14.1108910891089,0.0,1.0
2019-02-11,2.75,2.75,2.75,2.75,0,2.72838899803536,2.72838899803536,2.72838899803536,2.72838899803536,0,0.0,1.0
2019-02-12,2.79,2.8,2.65,2.7,10441,2.76807465618861,2.77799607072692,2.62917485265226,2.67878192534381,10523.700990099,0.0,1.0
2019-02-13,2.79,2.79,2.79,2.79,29,2.76807465618861,2.76807465618861,2.76807465618861,2.76807465618861,29.229702970297,0.0,1.0
2019-02-14,2.79,2.79,2.79,2.79,4,2.76807465618861,2.76807465618861,2.76807465618861,2.76807465618861,4.03168316831682,0.0,1.0
2019-02-15,2.61,2.61,2.6,2.6,350,2.58948919449902,2.58948919449902,2.57956777996071,2.57956777996071,352.772277227722,0.0,1.0
2019-02-19,2.62,2.62,2.62,2.62,8674,2.59941060903733,2.59941060903733,2.59941060903733,2.59941060903733,8742.70495049504,0.0,1.0
2019-02-20,2.75,2.8,2.68,2.75,2299,2.72838899803536,2.77799607072692,2.65893909626719,2.72838899803536,2317.2099009901,0.0,1.0
2019-02-22,2.75,2.75,2.75,2.75,26,2.72838899803536,2.72838899803536,2.72838899803536,2.72838899803536,26.2059405940594,0.0,1.0
2019-02-25,2.7,2.7,2.65,2.65,3615,2.67878192534381,2.67878192534381,2.62917485265226,2.62917485265226,3643.63366336634,0.0,1.0
2019-02-26,2.74,2.74,2.65,2.65,9985,2.71846758349705,2.71846758349705,2.62917485265226,2.62917485265226,10064.0891089109,0.0,1.0
2019-02-27,2.74,2.74,2.74,2.74,15,2.71846758349705,2.71846758349705,2.71846758349705,2.71846758349705,15.1188118811881,0.0,1.0
2019-02-28,2.74,2.74,2.74,2.74,0,2.71846758349705,2.71846758349705,2.71846758349705,2.71846758349705,0,0.0,1.0
2019-03-01,2.74,2.74,2.74,2.74,0,2.71846758349705,2.71846758349705,2.71846758349705,2.71846758349705,0,0.0,1.0
2019-03-04,2.74,2.74,2.74,2.74,0,2.71846758349705,2.71846758349705,2.71846758349705,2.71846758349705,0,0.0,1.0
2019-03-05,2.74,2.74,2.74,2.74,40,2.71846758349705,2.71846758349705,2.71846758349705,2.71846758349705,40.3168316831684,0.0,1.0
2019-03-06,2.74,2.74,2.74,2.74,10,2.71846758349705,2.71846758349705,2.71846758349705,2.71846758349705,10.0792079207921,0.0,1.0
2019-03-07,2.69,2.69,2.4,2.6,9163,2.6688605108055,2.6688605108055,2.3811394891945,2.57956777996071,9235.57821782179,0.0,1.0
2019-03-08,2.69,2.69,2.69,2.69,0,2.6688605108055,2.6688605108055,2.6688605108055,2.6688605108055,0,0.0,1.0
2019-03-11,2.69,2.69,2.69,2.69,0,2.6688605108055,2.6688605108055,2.6688605108055,2.6688605108055,0,0.0,1.0
2019-03-12,2.57,2.57,2.57,2.57,742,2.54980353634578,2.54980353634578,2.54980353634578,2.54980353634578,747.877227722771,0.0,1.0
2019-03-13,2.7,2.7,2.55,2.55,229,2.67878192534381,2.67878192534381,2.52996070726916,2.52996070726916,230.813861386139,0.0,1.0
2019-03-14,2.7,2.7,2.7,2.7,525,2.67878192534381,2.67878192534381,2.67878192534381,2.67878192534381,529.158415841585,0.0,1.0
2019-03-15,2.6,2.6,2.6,2.6,5700,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,5745.14851485148,0.0,1.0
2019-03-18,2.6,2.73,2.6,2.7,22629,2.57956777996071,2.70854616895874,2.57956777996071,2.67878192534381,22808.2396039604,0.0,1.0
2019-03-19,2.65,2.75,2.6,2.6,15363,2.62917485265226,2.72838899803536,2.57956777996071,2.57956777996071,15484.6871287129,0.0,1.0
2019-03-20,2.8,2.8,2.5,2.71,13220,2.77799607072692,2.77799607072692,2.4803536345776,2.68870333988212,13324.7128712871,0.0,1.0
2019-03-21,2.8,2.8,2.8,2.8,0,2.77799607072692,2.77799607072692,2.77799607072692,2.77799607072692,0,0.0,1.0
2019-03-22,2.8,2.8,2.8,2.8,0,2.77799607072692,2.77799607072692,2.77799607072692,2.77799607072692,0,0.0,1.0
2019-03-25,2.8,2.8,2.8,2.8,0,2.77799607072692,2.77799607072692,2.77799607072692,2.77799607072692,0,0.0,1.0
2019-03-26,2.8,2.8,2.8,2.8,0,2.77799607072692,2.77799607072692,2.77799607072692,2.77799607072692,0,0.0,1.0
2019-03-27,2.58,2.62,2.58,2.62,429,2.55972495088409,2.59941060903733,2.55972495088409,2.59941060903733,432.39801980198,0.0,1.0
2019-03-28,2.58,2.58,2.58,2.58,23,2.55972495088409,2.55972495088409,2.55972495088409,2.55972495088409,23.1821782178218,0.0,1.0
2019-03-29,2.8,2.8,2.6,2.7,9969,2.77799607072692,2.77799607072692,2.57956777996071,2.67878192534381,10047.9623762376,0.0,1.0
2019-04-01,2.8,2.8,2.8,2.8,25,2.77799607072692,2.77799607072692,2.77799607072692,2.77799607072692,25.1980198019802,0.0,1.0
2019-04-02,2.8,2.8,2.8,2.8,9,2.77799607072692,2.77799607072692,2.77799607072692,2.77799607072692,9.07128712871286,0.0,1.0
2019-04-03,2.7,2.8,2.53,2.8,3016,2.67878192534381,2.77799607072692,2.51011787819253,2.77799607072692,3039.88910891089,0.0,1.0
2019-04-04,2.7,2.7,2.7,2.7,27,2.67878192534381,2.67878192534381,2.67878192534381,2.67878192534381,27.2138613861386,0.0,1.0
2019-04-05,2.6,2.6,2.53,2.53,5295,2.57956777996071,2.57956777996071,2.51011787819253,2.51011787819253,5336.9405940594,0.0,1.0
2019-04-08,2.5,2.5,2.5,2.5,5491,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,5534.49306930694,0.0,1.0
2019-04-09,2.4,2.41,2.4,2.41,501,2.3811394891945,2.39106090373281,2.3811394891945,2.39106090373281,504.968316831683,0.0,1.0
2019-04-10,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2019-04-11,2.55,2.55,2.53,2.53,500,2.52996070726916,2.52996070726916,2.51011787819253,2.51011787819253,503.960396039603,0.0,1.0
2019-04-12,2.67,2.67,2.4,2.4,219,2.64901768172888,2.64901768172888,2.3811394891945,2.3811394891945,220.734653465347,0.0,1.0
2019-04-15,2.4,2.51,2.4,2.45,5214,2.3811394891945,2.49027504911591,2.3811394891945,2.43074656188605,5255.29900990099,0.0,1.0
2019-04-16,2.62,2.62,2.62,2.62,1014,2.59941060903733,2.59941060903733,2.59941060903733,2.59941060903733,1022.03168316832,0.0,1.0
2019-04-17,2.62,2.62,2.62,2.62,0,2.59941060903733,2.59941060903733,2.59941060903733,2.59941060903733,0,0.0,1.0
2019-04-18,2.7,2.7,2.2,2.45,8272,2.67878192534381,2.67878192534381,2.18271119842829,2.43074656188605,8337.52079207921,0.0,1.0
2019-04-22,2.59,2.59,2.2,2.35,4400,2.5696463654224,2.5696463654224,2.18271119842829,2.33153241650295,4434.85148514851,0.0,1.0
2019-04-23,2.5,2.55,2.21,2.55,5034,2.4803536345776,2.52996070726916,2.1926326129666,2.52996070726916,5073.87326732674,0.0,1.0
2019-04-24,2.5,2.5,2.5,2.5,0,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,0,0.0,1.0
2019-04-25,2.5,2.5,2.5,2.5,51,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,51.4039603960397,0.0,1.0
2019-04-26,2.21,2.21,2.21,2.21,197,2.1926326129666,2.1926326129666,2.1926326129666,2.1926326129666,198.560396039604,0.0,1.0
2019-04-29,2.21,2.21,2.21,2.21,0,2.1926326129666,2.1926326129666,2.1926326129666,2.1926326129666,0,0.0,1.0
2019-04-30,2.6,2.68,2.5,2.66,8590,2.57956777996071,2.65893909626719,2.4803536345776,2.63909626719057,8658.03960396039,0.0,1.0
2019-05-01,2.6,2.6,2.6,2.6,0,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,0,0.0,1.0
2019-05-02,2.62,2.62,2.35,2.45,2782,2.59941060903733,2.59941060903733,2.33153241650295,2.43074656188605,2804.03564356435,0.0,1.0
2019-05-03,2.62,2.62,2.62,2.62,19,2.59941060903733,2.59941060903733,2.59941060903733,2.59941060903733,19.1504950495049,0.0,1.0
2019-05-06,2.619,2.619,2.619,2.619,15,2.5984184675835,2.5984184675835,2.5984184675835,2.5984184675835,15.1188118811881,0.0,1.0
2019-05-07,2.619,2.619,2.619,2.619,82,2.5984184675835,2.5984184675835,2.5984184675835,2.5984184675835,82.649504950495,0.0,1.0
2019-05-08,2.62,2.62,2.62,2.62,0,2.59941060903733,2.59941060903733,2.59941060903733,2.59941060903733,0,0.0,1.0
2019-05-09,2.45,2.45,2.33,2.33,1100,2.43074656188605,2.43074656188605,2.31168958742633,2.31168958742633,1108.71287128713,0.0,1.0
2019-05-10,2.6,2.6,2.21,2.21,2790,2.57956777996071,2.57956777996071,2.1926326129666,2.1926326129666,2812.09900990099,0.0,1.0
2019-05-13,2.6,2.6,2.6,2.6,0,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,0,0.0,1.0
2019-05-14,2.51,2.6,2.24,2.24,2573,2.49027504911591,2.57956777996071,2.22239685658153,2.22239685658153,2593.38019801981,0.0,1.0
2019-05-15,2.6,2.65,2.59,2.6,5077,2.57956777996071,2.62917485265226,2.5696463654224,2.57956777996071,5117.21386138613,0.0,1.0
2019-05-16,2.6,2.6,2.6,2.6,15,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,15.1188118811881,0.0,1.0
2019-05-17,2.6,2.6,2.6,2.6,0,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,0,0.0,1.0
2019-05-20,2.6,2.6,2.6,2.6,0,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,0,0.0,1.0
2019-05-21,2.6,2.6,2.6,2.6,71,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,71.5623762376237,0.0,1.0
2019-05-22,2.6,2.6,2.6,2.6,0,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,0,0.0,1.0
2019-05-23,2.6,2.6,2.6,2.6,350,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,352.772277227722,0.0,1.0
2019-05-24,2.6,2.6,2.6,2.6,0,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,0,0.0,1.0
2019-05-28,2.6,2.6,2.6,2.6,1750,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,1763.86138613861,0.0,1.0
2019-05-29,2.6,2.6,2.6,2.6,0,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,0,0.0,1.0
2019-05-30,2.6,2.6,2.6,2.6,0,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,0,0.0,1.0
2019-05-31,2.6,2.6,2.5,2.5,6500,2.57956777996071,2.57956777996071,2.4803536345776,2.4803536345776,6551.48514851484,0.0,1.0
2019-06-03,2.58,2.58,2.58,2.58,419,2.55972495088409,2.55972495088409,2.55972495088409,2.55972495088409,422.318811881188,0.0,1.0
2019-06-05,2.58,2.58,2.58,2.58,0,2.55972495088409,2.55972495088409,2.55972495088409,2.55972495088409,0,0.0,1.0
2019-06-06,2.59,2.59,2.1,2.2,2274,2.5696463654224,2.5696463654224,2.08349705304519,2.18271119842829,2292.01188118812,0.0,1.0
2019-06-07,2.59,2.59,2.58,2.58,1250,2.5696463654224,2.5696463654224,2.55972495088409,2.55972495088409,1259.90099009901,0.0,1.0
2019-06-11,2.59,2.59,2.59,2.59,0,2.5696463654224,2.5696463654224,2.5696463654224,2.5696463654224,0,0.0,1.0
2019-06-12,2.59,2.59,2.59,2.59,30,2.5696463654224,2.5696463654224,2.5696463654224,2.5696463654224,30.2376237623762,0.0,1.0
2019-06-13,2.598,2.65,2.15,2.59,5912,2.57758349705305,2.62917485265226,2.13310412573674,2.5696463654224,5958.82772277227,0.0,1.0
2019-06-14,2.5,2.5,2.5,2.5,3597,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,3625.49108910892,0.0,1.0
2019-06-17,2.55,2.55,2.55,2.55,300,2.52996070726916,2.52996070726916,2.52996070726916,2.52996070726916,302.376237623762,0.0,1.0
2019-06-18,2.61,2.61,2.61,2.61,100,2.58948919449902,2.58948919449902,2.58948919449902,2.58948919449902,100.792079207921,0.0,1.0
2019-06-19,2.45,2.55,2.45,2.54,4000,2.43074656188605,2.52996070726916,2.43074656188605,2.52003929273084,4031.68316831683,0.0,1.0
2019-06-20,2.42,2.42,2.17,2.17,320,2.40098231827112,2.40098231827112,2.15294695481336,2.15294695481336,322.534653465346,0.0,1.0
2019-06-21,2.4,2.4,2.4,2.4,202,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,203.6,0.0,1.0
2019-06-24,2.49,2.49,2.49,2.49,5015,2.47043222003929,2.47043222003929,2.47043222003929,2.47043222003929,5054.72277227723,0.0,1.0
2019-06-25,2.49,2.49,2.49,2.49,33,2.47043222003929,2.47043222003929,2.47043222003929,2.47043222003929,33.2613861386139,0.0,1.0
2019-06-26,2.47,2.47,2.47,2.47,100,2.45058939096267,2.45058939096267,2.45058939096267,2.45058939096267,100.792079207921,0.0,1.0
2019-06-27,2.47,2.47,2.47,2.47,58,2.45058939096267,2.45058939096267,2.45058939096267,2.45058939096267,58.4594059405941,0.0,1.0
2019-06-28,2.45,2.5,2.45,2.49,10126,2.43074656188605,2.4803536345776,2.43074656188605,2.47043222003929,10206.2059405941,0.0,1.0
2019-07-01,2.16,2.21,2.16,2.21,1202,2.14302554027505,2.1926326129666,2.14302554027505,2.1926326129666,1211.52079207921,0.0,1.0
2019-07-02,2.5,2.5,2.5,2.5,107,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,107.847524752475,0.0,1.0
2019-07-03,2.5,2.5,2.5,2.5,8,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,8.06336633663367,0.0,1.0
2019-07-05,2.45,2.45,2.45,2.45,200,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,201.584158415842,0.0,1.0
2019-07-08,2.45,2.45,2.45,2.45,0,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,0,0.0,1.0
2019-07-09,2.45,2.45,2.45,2.45,105,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,105.831683168317,0.0,1.0
2019-07-10,2.45,2.45,2.45,2.45,0,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,0,0.0,1.0
2019-07-11,2.45,2.5,2.45,2.46,13124,2.43074656188605,2.4803536345776,2.43074656188605,2.44066797642436,13227.9524752475,0.0,1.0
2019-07-12,2.45,2.45,2.45,2.45,0,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,0,0.0,1.0
2019-07-15,2.4,2.41,2.4,2.41,1357,2.3811394891945,2.39106090373281,2.3811394891945,2.39106090373281,1367.74851485148,0.0,1.0
2019-07-16,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2019-07-17,2.37,2.37,2.37,2.37,300,2.35137524557957,2.35137524557957,2.35137524557957,2.35137524557957,302.376237623762,0.0,1.0
2019-07-18,2.3,2.4,2.3,2.4,3965,2.28192534381139,2.3811394891945,2.28192534381139,2.3811394891945,3996.40594059407,0.0,1.0
2019-07-19,2.35,2.35,2.35,2.35,2028,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,2044.06336633663,0.0,1.0
2019-07-22,2.4,2.4,2.1,2.27,3606,2.3811394891945,2.3811394891945,2.08349705304519,2.25216110019646,3634.56237623762,0.0,1.0
2019-07-23,2.4,2.4,2.4,2.4,9,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,9.07128712871287,0.0,1.0
2019-07-24,2.45,2.45,2.45,2.45,553,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,557.380198019802,0.0,1.0
2019-07-25,2.45,2.45,2.45,2.45,10,2.43074656188605,2.43074656188605,2.43074656188605,2.43074656188605,10.0792079207921,0.0,1.0
2019-07-26,2.45,2.45,2.21,2.21,2825,2.43074656188605,2.43074656188605,2.1926326129666,2.1926326129666,2847.37623762376,0.0,1.0
2019-07-29,2.44,2.44,2.44,2.44,1200,2.42082514734774,2.42082514734774,2.42082514734774,2.42082514734774,1209.50495049505,0.0,1.0
2019-07-30,2.44,2.44,2.44,2.44,1200,2.42082514734774,2.42082514734774,2.42082514734774,2.42082514734774,1209.50495049505,0.0,1.0
2019-07-31,2.17,2.42,2.17,2.42,455,2.15294695481336,2.40098231827112,2.15294695481336,2.40098231827112,458.603960396039,0.0,1.0
2019-08-01,2.5,2.5,2.229,2.42,24900,2.4803536345776,2.4803536345776,2.21148330058939,2.40098231827112,25097.2277227723,0.0,1.0
2019-08-02,2.6,2.6,2.4,2.45,50316,2.57956777996071,2.57956777996071,2.3811394891945,2.43074656188605,50714.5425742574,0.0,1.0
2019-08-05,2.73,2.73,2.64,2.64,21000,2.70854616895874,2.70854616895874,2.61925343811395,2.61925343811395,21166.3366336634,0.0,1.0
2019-08-06,2.83,2.85,2.69,2.69,59009,2.80776031434185,2.82760314341847,2.6688605108055,2.6688605108055,59476.3980198019,0.0,1.0
2019-08-07,2.85,2.85,2.79,2.79,4440,2.82760314341847,2.82760314341847,2.76807465618861,2.76807465618861,4475.16831683168,0.0,1.0
2019-08-08,2.85,2.85,2.85,2.85,100,2.82760314341847,2.82760314341847,2.82760314341847,2.82760314341847,100.792079207921,0.0,1.0
2019-08-09,2.42,2.82,2.42,2.77,1600,2.40098231827112,2.79783889980354,2.40098231827112,2.74823182711198,1612.67326732673,0.0,1.0
2019-08-12,2.6,2.78,2.41,2.78,1194,2.57956777996071,2.75815324165029,2.39106090373281,2.75815324165029,1203.45742574257,0.0,1.0
2019-08-13,2.6,2.76,2.6,2.6,3467,2.57956777996071,2.73831041257367,2.57956777996071,2.57956777996071,3494.46138613861,0.0,1.0
2019-08-14,2.6,2.6,2.55,2.55,22762,2.57956777996071,2.57956777996071,2.52996070726916,2.52996070726916,22942.2930693069,0.0,1.0
2019-08-15,2.6,2.6,2.55,2.6,22800,2.57956777996071,2.57956777996071,2.52996070726916,2.57956777996071,22980.5940594059,0.0,1.0
2019-08-16,2.6,2.6,2.6,2.6,8,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,8.06336633663365,0.0,1.0
2019-08-19,2.55,2.55,2.55,2.55,108,2.52996070726916,2.52996070726916,2.52996070726916,2.52996070726916,108.855445544554,0.0,1.0
2019-08-20,2.65,2.65,2.6,2.6,20665,2.62917485265226,2.62917485265226,2.57956777996071,2.57956777996071,20828.6831683168,0.0,1.0
2019-08-21,2.65,2.65,2.65,2.65,0,2.62917485265226,2.62917485265226,2.62917485265226,2.62917485265226,0,0.0,1.0
2019-08-22,2.57,2.65,2.57,2.65,1950,2.54980353634578,2.62917485265226,2.54980353634578,2.62917485265226,1965.44554455445,0.0,1.0
2019-08-23,2.57,2.57,2.57,2.57,0,2.54980353634578,2.54980353634578,2.54980353634578,2.54980353634578,0,0.0,1.0
2019-08-26,2.6,2.67,2.52,2.57,9150,2.57956777996071,2.64901768172888,2.50019646365422,2.54980353634578,9222.47524752474,0.0,1.0
2019-08-27,2.6,2.6,2.6,2.6,4,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,4.03168316831683,0.0,1.0
2019-08-28,2.6,2.6,2.6,2.6,0,2.57956777996071,2.57956777996071,2.57956777996071,2.57956777996071,0,0.0,1.0
2019-08-29,2.67,2.67,2.67,2.67,100,2.64901768172888,2.64901768172888,2.64901768172888,2.64901768172888,100.792079207921,0.0,1.0
2019-08-30,2.67,2.67,2.44,2.67,10653,2.64901768172888,2.64901768172888,2.42082514734774,2.64901768172888,10737.3801980198,0.0,1.0
2019-09-03,2.67,2.67,2.67,2.67,0,2.64901768172888,2.64901768172888,2.64901768172888,2.64901768172888,0,0.0,1.0
2019-09-04,2.67,2.67,2.67,2.67,30,2.64901768172888,2.64901768172888,2.64901768172888,2.64901768172888,30.2376237623762,0.0,1.0
2019-09-05,2.33,2.69,2.31,2.44,9500,2.31168958742633,2.6688605108055,2.29184675834971,2.42082514734774,9575.24752475246,0.0,1.0
2019-09-06,2.63,2.63,2.35,2.35,1029,2.60933202357564,2.60933202357564,2.33153241650295,2.33153241650295,1037.1504950495,0.0,1.0
2019-09-09,2.61,2.61,2.39,2.39,600,2.58948919449902,2.58948919449902,2.37121807465619,2.37121807465619,604.752475247524,0.0,1.0
2019-09-10,2.61,2.61,2.61,2.61,12,2.58948919449902,2.58948919449902,2.58948919449902,2.58948919449902,12.0950495049505,0.0,1.0
2019-09-11,2.58,2.58,2.58,2.58,1100,2.55972495088409,2.55972495088409,2.55972495088409,2.55972495088409,1108.71287128713,0.0,1.0
2019-09-12,2.4,2.4,2.32,2.32,5236,2.3811394891945,2.3811394891945,2.30176817288802,2.30176817288802,5277.47326732673,0.0,1.0
2019-09-13,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2019-09-16,2.28,2.3,2.13,2.3,1880,2.26208251473477,2.28192534381139,2.11326129666012,2.28192534381139,1894.89108910891,0.0,1.0
2019-09-17,2.25,2.35,2.15,2.15,2610,2.23231827111984,2.33153241650295,2.13310412573674,2.13310412573674,2630.67326732674,0.0,1.0
2019-09-18,2.25,2.25,2.25,2.25,44,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,44.3485148514852,0.0,1.0
2019-09-19,2.28,2.28,2.28,2.28,300,2.26208251473477,2.26208251473477,2.26208251473477,2.26208251473477,302.376237623763,0.0,1.0
2019-09-20,2.28,2.28,2.28,2.28,0,2.26208251473477,2.26208251473477,2.26208251473477,2.26208251473477,0,0.0,1.0
2019-09-23,2.28,2.28,2.28,2.28,0,2.26208251473477,2.26208251473477,2.26208251473477,2.26208251473477,0,0.0,1.0
2019-09-24,2.28,2.28,2.28,2.28,18,2.26208251473477,2.26208251473477,2.26208251473477,2.26208251473477,18.1425742574258,0.0,1.0
2019-09-25,2.1,2.35,2.1,2.35,15000,2.08349705304519,2.33153241650295,2.08349705304519,2.33153241650295,15118.8118811881,0.0,1.0
2019-09-26,2.11,2.12,2.11,2.12,1500,2.0934184675835,2.10333988212181,2.0934184675835,2.10333988212181,1511.88118811881,0.0,1.0
2019-09-27,2.1,2.28,2.1,2.25,10411,2.08349705304519,2.26208251473477,2.08349705304519,2.23231827111984,10493.4633663366,0.0,1.0
2019-09-30,2.23,2.23,2.23,2.23,200,2.21247544204322,2.21247544204322,2.21247544204322,2.21247544204322,201.584158415842,0.0,1.0
2019-10-01,2.21,2.55,2.18,2.18,340,2.1926326129666,2.52996070726916,2.16286836935167,2.16286836935167,342.693069306931,0.0,1.0
2019-10-02,2.45,2.45,2.23,2.23,272,2.43074656188605,2.43074656188605,2.21247544204322,2.21247544204322,274.154455445545,0.0,1.0
2019-10-03,2.4,2.5,2.1,2.3,38900,2.3811394891945,2.4803536345776,2.08349705304519,2.28192534381139,39208.1188118812,0.0,1.0
2019-10-04,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2019-10-07,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2019-10-08,2.4,2.4,2.4,2.4,1,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,1.00792079207921,0.0,1.0
2019-10-09,2.37,2.39,2.36,2.36,1500,2.35137524557957,2.37121807465619,2.34145383104126,2.34145383104126,1511.88118811881,0.0,1.0
2019-10-10,2.37,2.37,2.37,2.37,0,2.35137524557957,2.35137524557957,2.35137524557957,2.35137524557957,0,0.0,1.0
2019-10-11,2.37,2.37,2.37,2.37,20,2.35137524557957,2.35137524557957,2.35137524557957,2.35137524557957,20.1584158415841,0.0,1.0
2019-10-14,2.37,2.37,2.37,2.37,7,2.35137524557957,2.35137524557957,2.35137524557957,2.35137524557957,7.05544554455445,0.0,1.0
2019-10-15,2.37,2.37,2.37,2.37,0,2.35137524557957,2.35137524557957,2.35137524557957,2.35137524557957,0,0.0,1.0
2019-10-16,2.37,2.37,2.37,2.37,32,2.35137524557957,2.35137524557957,2.35137524557957,2.35137524557957,32.2534653465346,0.0,1.0
2019-10-17,2.3,2.34,2.11,2.11,6200,2.28192534381139,2.32161100196464,2.0934184675835,2.0934184675835,6249.1089108911,0.0,1.0
2019-10-18,2.33,2.33,2.3,2.3,1700,2.31168958742633,2.31168958742633,2.28192534381139,2.28192534381139,1713.46534653465,0.0,1.0
2019-10-21,2.33,2.33,2.15,2.25,1100,2.31168958742633,2.31168958742633,2.13310412573674,2.23231827111984,1108.71287128713,0.0,1.0
2019-10-22,2.36,2.36,2.29,2.29,2370,2.34145383104126,2.34145383104126,2.27200392927308,2.27200392927308,2388.77227722772,0.0,1.0
2019-10-23,2.37,2.37,2.15,2.36,13600,2.35137524557957,2.35137524557957,2.13310412573674,2.34145383104126,13707.7227722772,0.0,1.0
2019-10-24,2.39,2.39,2.25,2.25,4010,2.37121807465619,2.37121807465619,2.23231827111984,2.23231827111984,4041.76237623762,0.0,1.0
2019-10-25,2.39,2.39,2.39,2.39,0,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,0,0.0,1.0
2019-10-28,2.39,2.39,2.39,2.39,0,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,0,0.0,1.0
2019-10-29,2.39,2.39,2.39,2.39,0,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,0,0.0,1.0
2019-10-30,2.39,2.39,2.39,2.39,0,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,0,0.0,1.0
2019-10-31,2.39,2.41,2.39,2.39,3100,2.37121807465619,2.39106090373281,2.37121807465619,2.37121807465619,3124.55445544554,0.0,1.0
2019-11-01,2.39,2.39,2.39,2.39,0,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,0,0.0,1.0
2019-11-04,2.45,2.45,2.11,2.11,8200,2.43074656188605,2.43074656188605,2.0934184675835,2.0934184675835,8264.95049504951,0.0,1.0
2019-11-05,2.3,2.44,2.3,2.4,2777,2.28192534381139,2.42082514734774,2.28192534381139,2.3811394891945,2798.99603960397,0.0,1.0
2019-11-06,2.35,2.39,2.06,2.15,7721,2.33153241650295,2.37121807465619,2.04381139489195,2.13310412573674,7782.15643564355,0.0,1.0
2019-11-07,2.35,2.35,2.35,2.35,4,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,4.03168316831683,0.0,1.0
2019-11-08,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2019-11-11,2.35,2.35,2.35,2.35,0,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,0,0.0,1.0
2019-11-12,2.35,2.35,2.35,2.35,18,2.33153241650295,2.33153241650295,2.33153241650295,2.33153241650295,18.1425742574257,0.0,1.0
2019-11-13,2.1,2.3,2.1,2.3,24859,2.08349705304519,2.28192534381139,2.08349705304519,2.28192534381139,25055.902970297,0.0,1.0
2019-11-14,2.15,2.2,2.12,2.12,16870,2.13310412573674,2.18271119842829,2.10333988212181,2.10333988212181,17003.6237623762,0.0,1.0
2019-11-15,2.15,2.15,2.15,2.15,47323,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,47697.8356435643,0.0,1.0
2019-11-18,2.27,2.27,2.17,2.17,17681,2.25216110019646,2.25216110019646,2.15294695481336,2.15294695481336,17821.0475247525,0.0,1.0
2019-11-19,2.25,2.25,2.25,2.25,454,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,457.596039603961,0.0,1.0
2019-11-20,2.25,2.25,2.25,2.25,5000,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,5039.60396039605,0.0,1.0
2019-11-21,2.29,2.29,2.2,2.2,8703,2.27200392927308,2.27200392927308,2.18271119842829,2.18271119842829,8771.93465346536,0.0,1.0
2019-11-22,2.29,2.29,2.29,2.29,17500,2.27200392927308,2.27200392927308,2.27200392927308,2.27200392927308,17638.6138613862,0.0,1.0
2019-11-25,2.36,2.36,2.3,2.3,5326,2.34145383104126,2.34145383104126,2.28192534381139,2.28192534381139,5368.18613861386,0.0,1.0
2019-11-26,2.4,2.4,2.35,2.35,31123,2.3811394891945,2.3811394891945,2.33153241650295,2.33153241650295,31369.5188118812,0.0,1.0
2019-11-27,2.39,2.39,2.37,2.38,2427,2.37121807465619,2.37121807465619,2.35137524557957,2.36129666011788,2446.22376237624,0.0,1.0
2019-11-29,2.37,2.37,1.93,2.37,36189,2.35137524557957,2.35137524557957,1.91483300589391,2.35137524557957,36475.6455445544,0.0,1.0
2019-12-02,2.37,2.37,2.37,2.37,29,2.35137524557957,2.35137524557957,2.35137524557957,2.35137524557957,29.229702970297,0.0,1.0
2019-12-03,2.2,2.35,2.07,2.35,9277,2.18271119842829,2.33153241650295,2.05373280943026,2.33153241650295,9350.48118811882,0.0,1.0
2019-12-04,2.2,2.38,2.05,2.05,9402,2.18271119842829,2.36129666011788,2.03388998035363,2.03388998035363,9476.47128712872,0.0,1.0
2019-12-05,2.1,2.1,2.0,2.1,4007,2.08349705304519,2.08349705304519,1.98428290766208,2.08349705304519,4038.73861386138,0.0,1.0
2019-12-06,2.1,2.1,2.1,2.1,0,2.08349705304519,2.08349705304519,2.08349705304519,2.08349705304519,0,0.0,1.0
2019-12-09,2.23,2.23,2.0,2.0,1656,2.21247544204322,2.21247544204322,1.98428290766208,1.98428290766208,1669.11683168317,0.0,1.0
2019-12-10,2.23,2.27,2.16,2.22,2528,2.21247544204322,2.25216110019646,2.14302554027505,2.20255402750491,2548.02376237624,0.0,1.0
2019-12-11,2.15,2.15,2.15,2.15,509,2.13310412573674,2.13310412573674,2.13310412573674,2.13310412573674,513.031683168316,0.0,1.0
2019-12-12,2.23,2.23,2.23,2.23,176,2.21247544204322,2.21247544204322,2.21247544204322,2.21247544204322,177.394059405941,0.0,1.0
2019-12-13,2.23,2.23,2.23,2.23,1000,2.21247544204322,2.21247544204322,2.21247544204322,2.21247544204322,1007.92079207921,0.0,1.0
2019-12-16,2.25,2.25,2.25,2.25,1500,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,1511.88118811881,0.0,1.0
2019-12-17,2.25,2.25,2.25,2.25,0,2.23231827111984,2.23231827111984,2.23231827111984,2.23231827111984,0,0.0,1.0
2019-12-18,2.2,2.2,2.16,2.2,5638,2.18271119842829,2.18271119842829,2.14302554027505,2.18271119842829,5682.65742574258,0.0,1.0
2019-12-19,2.26,2.29,2.1,2.2,11905,2.24223968565815,2.27200392927308,2.08349705304519,2.18271119842829,11999.297029703,0.0,1.0
2019-12-20,2.27,2.29,2.2,2.2,5875,2.25216110019646,2.27200392927308,2.18271119842829,2.18271119842829,5921.53465346536,0.0,1.0
2019-12-23,2.27,2.27,2.27,2.27,8,2.25216110019646,2.25216110019646,2.25216110019646,2.25216110019646,8.06336633663368,0.0,1.0
2019-12-24,2.26,2.26,2.18,2.18,1748,2.24223968565815,2.24223968565815,2.16286836935167,2.16286836935167,1761.84554455446,0.0,1.0
2019-12-26,2.46,2.46,2.2,2.2,5112,2.44066797642436,2.44066797642436,2.18271119842829,2.18271119842829,5152.49108910891,0.0,1.0
2019-12-27,2.44,2.44,2.44,2.44,1751,2.42082514734774,2.42082514734774,2.42082514734774,2.42082514734774,1764.86930693069,0.0,1.0
2019-12-30,2.1,2.43,2.05,2.22,8017,2.08349705304519,2.41090373280943,2.03388998035363,2.20255402750491,8080.500990099,0.0,1.0
2019-12-31,2.39,2.41,2.28,2.28,7429,2.37121807465619,2.39106090373281,2.26208251473477,2.26208251473477,7487.84356435643,0.0,1.0
2020-01-02,2.39,2.39,2.39,2.39,14,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,14.1108910891089,0.0,1.0
2020-01-03,2.39,2.39,2.39,2.39,0,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,0,0.0,1.0
2020-01-06,2.39,2.39,2.39,2.39,80,2.37121807465619,2.37121807465619,2.37121807465619,2.37121807465619,80.6336633663366,0.0,1.0
2020-01-07,2.34,2.39,2.34,2.39,25775,2.32161100196464,2.37121807465619,2.32161100196464,2.37121807465619,25979.1584158415,0.0,1.0
2020-01-08,2.34,2.4,2.34,2.34,3106,2.32161100196464,2.3811394891945,2.32161100196464,2.32161100196464,3130.60198019802,0.0,1.0
2020-01-09,2.44,2.44,2.4,2.43,835,2.42082514734774,2.42082514734774,2.3811394891945,2.41090373280943,841.613861386139,0.0,1.0
2020-01-10,2.4,2.41,2.4,2.41,4045,2.3811394891945,2.39106090373281,2.3811394891945,2.39106090373281,4077.03960396039,0.0,1.0
2020-01-13,2.45,2.45,2.44,2.44,859,2.43074656188605,2.43074656188605,2.42082514734774,2.42082514734774,865.80396039604,0.0,1.0
2020-01-14,2.47,2.47,2.34,2.34,2268,2.45058939096267,2.45058939096267,2.32161100196464,2.32161100196464,2285.96435643565,0.0,1.0
2020-01-15,2.49,2.49,2.49,2.49,152,2.47043222003929,2.47043222003929,2.47043222003929,2.47043222003929,153.20396039604,0.0,1.0
2020-01-16,2.49,2.49,2.49,2.49,7,2.47043222003929,2.47043222003929,2.47043222003929,2.47043222003929,7.05544554455446,0.0,1.0
2020-01-17,2.47,2.47,2.34,2.35,500,2.45058939096267,2.45058939096267,2.32161100196464,2.33153241650295,503.960396039604,0.0,1.0
2020-01-21,2.43,2.43,2.34,2.34,4445,2.41090373280943,2.41090373280943,2.32161100196464,2.32161100196464,4480.20792079208,0.0,1.0
2020-01-22,2.34,2.45,2.34,2.34,7030,2.32161100196464,2.43074656188605,2.32161100196464,2.32161100196464,7085.68316831682,0.0,1.0
2020-01-23,2.46,2.46,2.34,2.46,4362,2.44066797642436,2.44066797642436,2.32161100196464,2.44066797642436,4396.55049504951,0.0,1.0
2020-01-24,2.29,2.34,2.17,2.34,2075,2.27200392927308,2.32161100196464,2.15294695481336,2.32161100196464,2091.43564356436,0.0,1.0
2020-01-27,2.29,2.29,2.29,2.29,74,2.27200392927308,2.27200392927308,2.27200392927308,2.27200392927308,74.5861386138615,0.0,1.0
2020-01-28,2.46,2.46,2.46,2.46,100,2.44066797642436,2.44066797642436,2.44066797642436,2.44066797642436,100.792079207921,0.0,1.0
2020-01-29,2.46,2.46,2.46,2.46,25,2.44066797642436,2.44066797642436,2.44066797642436,2.44066797642436,25.1980198019802,0.0,1.0
2020-01-30,2.44,2.44,2.44,2.44,500,2.42082514734774,2.42082514734774,2.42082514734774,2.42082514734774,503.960396039604,0.0,1.0
2020-01-31,2.4,2.4,2.2,2.2,2328,2.3811394891945,2.3811394891945,2.18271119842829,2.18271119842829,2346.43960396039,0.0,1.0
2020-02-03,2.4,2.4,2.4,2.4,0,2.3811394891945,2.3811394891945,2.3811394891945,2.3811394891945,0,0.0,1.0
2020-02-04,2.43,2.43,2.3,2.4,831,2.41090373280943,2.41090373280943,2.28192534381139,2.3811394891945,837.582178217822,0.0,1.0
2020-02-06,2.43,2.43,2.43,2.43,3,2.41090373280943,2.41090373280943,2.41090373280943,2.41090373280943,3.02376237623762,0.0,1.0
2020-02-07,2.5,2.5,2.32,2.32,5544,2.4803536345776,2.4803536345776,2.30176817288802,2.30176817288802,5587.91287128714,0.0,1.0
2020-02-10,2.49,2.49,2.49,2.49,140,2.47043222003929,2.47043222003929,2.47043222003929,2.47043222003929,141.108910891089,0.0,1.0
2020-02-11,2.49,2.49,2.35,2.35,4640,2.47043222003929,2.47043222003929,2.33153241650295,2.33153241650295,4676.75247524753,0.0,1.0
2020-02-12,2.54,2.54,2.49,2.49,12240,2.52003929273084,2.52003929273084,2.47043222003929,2.47043222003929,12336.9504950495,0.0,1.0
2020-02-13,2.5,2.5,2.5,2.5,2000,2.4803536345776,2.4803536345776,2.4803536345776,2.4803536345776,2015.84158415842,0.0,1.0
2020-02-14,2.6,2.63,2.55,2.55,78824,2.57956777996071,2.60933202357564,2.52996070726916,2.52996070726916,79448.3485148514,0.0,1.0
2020-02-18,2.69,2.69,2.62,2.62,7573,2.6688605108055,2.6688605108055,2.59941060903733,2.59941060903733,7632.98415841584,0.0,1.0
2020-02-19,2.75,2.75,2.66,2.66,22519,2.72838899803536,2.72838899803536,2.63909626719057,2.63909626719057,22697.3683168317,0.0,1.0
2020-02-20,2.97,2.98,2.78,2.78,39221,2.94666011787819,2.9565815324165,2.75815324165029,2.75815324165029,39531.6613861387,0.0,1.0
2020-02-21,3.07,3.07,2.91,2.95,37573,3.0458742632613,3.0458742632613,2.88713163064833,2.92681728880157,37870.607920792,0.0,1.0
2020-02-24,2.95,3.05,2.78,3.05,21722,2.92681728880157,3.02603143418468,2.75815324165029,3.02603143418468,21894.0554455446,0.0,1.0
2020-02-25,2.75,2.89,2.75,2.86,5100,2.72838899803536,2.86728880157171,2.72838899803536,2.83752455795678,5140.39603960397,0.0,1.0
2020-02-26,2.95,2.95,2.8,2.89,4100,2.92681728880157,2.92681728880157,2.77799607072692,2.86728880157171,4132.47524752476,0.0,1.0
2020-02-27,3.15,3.31,2.95,2.95,6330,3.12524557956778,3.28398821218075,2.92681728880157,2.92681728880157,6380.13861386139,0.0,1.0
2020-02-28,3.21,3.54,3.07,3.54,38397,3.18477406679764,3.51218074656189,3.0458742632613,3.51218074656189,38701.1346534654,0.0,1.0
2020-03-02,3.15,3.21,3.15,3.21,12556,3.12524557956778,3.18477406679764,3.12524557956778,3.18477406679764,12655.4534653465,0.0,1.0
2020-03-03,3.15,3.15,3.15,3.15,50,3.12524557956778,3.12524557956778,3.12524557956778,3.12524557956778,50.3960396039604,0.0,1.0
2020-03-04,3.15,3.15,3.09,3.09,1306,3.12524557956778,3.12524557956778,3.06571709233792,3.06571709233792,1316.34455445545,0.0,1.0
2020-03-05,3.2,3.2,3.15,3.16,7322,3.17485265225933,3.17485265225933,3.12524557956778,3.13516699410609,7379.99603960397,0.0,1.0
2020-03-06,3.28,3.28,3.2,3.2,1566,3.25422396856582,3.25422396856582,3.17485265225933,3.17485265225933,1578.40396039604,0.0,1.0
2020-03-09,3.35,3.35,3.31,3.31,1315,3.32367387033399,3.32367387033399,3.28398821218075,3.28398821218075,1325.41584158416,0.0,1.0
2020-03-10,3.6,3.6,3.37,3.37,8126,3.57170923379175,3.57170923379175,3.34351669941061,3.34351669941061,8190.36435643564,0.0,1.0
2020-03-11,3.6,3.8,3.6,3.8,2057,3.57170923379175,3.77013752455796,3.57170923379175,3.77013752455796,2073.29306930693,0.0,1.0
2020-03-12,3.6,3.6,3.6,3.6,1609,3.57170923379175,3.57170923379175,3.57170923379175,3.57170923379175,1621.74455445544,0.0,1.0
2020-03-13,3.53,3.82,3.4,3.6,19993,3.50225933202358,3.78998035363458,3.37328094302554,3.57170923379175,20151.3603960396,0.0,1.0
2020-03-16,3.52,3.52,2.55,2.58,5836,3.49233791748527,3.49233791748527,2.52996070726916,2.55972495088409,5882.22574257425,0.0,1.0
2020-03-17,3.62,3.7,3.52,3.52,19705,3.59155206286837,3.67092337917485,3.49233791748527,3.49233791748527,19861.0792079208,0.0,1.0
2020-03-18,3.68,3.7,3.52,3.6,21535,3.65108055009823,3.67092337917485,3.49233791748527,3.57170923379175,21705.5742574258,0.0,1.0
2020-03-19,3.81,3.81,3.7,3.7,2411,3.78005893909627,3.78005893909627,3.67092337917485,3.67092337917485,2430.09702970297,0.0,1.0
2020-03-20,3.84,3.84,3.8,3.83,3954,3.8098231827112,3.8098231827112,3.77013752455796,3.79990176817289,3985.31881188119,0.0,1.0
2020-03-23,3.84,3.84,3.52,3.8,5427,3.8098231827112,3.8098231827112,3.49233791748527,3.77013752455796,5469.98613861386,0.0,1.0
2020-03-24,4.01,4.01,3.88,3.88,7221,3.97848722986248,3.97848722986248,3.84950884086444,3.84950884086444,7278.19603960395,0.0,1.0
2020-03-25,4.02,4.05,3.1,3.75,15600,3.98840864440079,4.01817288801572,3.07563850687623,3.7205304518664,15723.5643564356,0.0,1.0
2020-03-26,3.87,4.03,3.85,4.03,992,3.83958742632613,3.9983300589391,3.81974459724951,3.9983300589391,999.857425742574,0.0,1.0
2020-03-27,3.87,3.87,3.87,3.87,96,3.83958742632613,3.83958742632613,3.83958742632613,3.83958742632613,96.760396039604,0.0,1.0
2020-03-30,4.05,4.05,3.75,4.01,1749,4.01817288801572,4.01817288801572,3.7205304518664,3.97848722986248,1762.85346534653,0.0,1.0
2020-03-31,4.08,4.08,4.05,4.07,1120,4.04793713163065,4.04793713163065,4.01817288801572,4.03801571709234,1128.87128712871,0.0,1.0
2020-04-01,4.0,4.05,3.8,4.05,7739,3.96856581532416,4.01817288801572,3.77013752455796,4.01817288801572,7800.299009901,0.0,1.0
2020-04-02,4.0,4.01,3.6,3.8,6445,3.96856581532416,3.97848722986248,3.57170923379175,3.77013752455796,6496.0495049505,0.0,1.0
2020-04-03,3.97,3.97,3.8,3.97,769,3.93880157170923,3.93880157170923,3.77013752455796,3.93880157170923,775.091089108912,0.0,1.0
2020-04-06,3.99,3.99,3.93,3.93,8201,3.95864440078585,3.95864440078585,3.89911591355599,3.89911591355599,8265.95841584159,0.0,1.0
2020-04-07,3.96,3.98,3.32,3.95,10526,3.92888015717092,3.94872298624754,3.29390962671906,3.91895874263261,10609.3742574258,0.0,1.0
2020-04-08,3.99,4.1,3.98,3.99,11294,3.95864440078585,4.06777996070727,3.94872298624754,3.95864440078585,11383.4574257426,0.0,1.0
2020-04-09,4.02,4.05,3.95,4.01,60092,3.98840864440079,4.01817288801572,3.91895874263261,3.97848722986248,60567.9762376237,0.0,1.0
2020-04-13,4.05,4.05,4.02,4.05,10956,4.01817288801572,4.01817288801572,3.98840864440079,4.01817288801572,11042.7801980198,0.0,1.0
2020-04-14,4.16,4.16,4.02,4.02,21411,4.12730844793713,4.12730844793713,3.98840864440079,3.98840864440079,21580.5920792079,0.0,1.0
2020-04-15,4.16,4.16,4.08,4.16,23965,4.12730844793713,4.12730844793713,4.04793713163065,4.12730844793713,24154.8217821782,0.0,1.0
2020-04-16,4.6,4.6,4.13,4.13,63414,4.56385068762279,4.56385068762279,4.0975442043222,4.0975442043222,63916.2891089109,0.0,1.0
2020-04-17,4.85,4.85,4.5,4.64,11841,4.81188605108055,4.81188605108055,4.46463654223969,4.60353634577603,11934.7900990099,0.0,1.0
2020-04-20,4.72,4.85,4.7,4.84,2868,4.68290766208251,4.81188605108055,4.66306483300589,4.80196463654224,2890.71683168317,0.0,1.0
2020-04-21,4.88,4.88,4.6,4.7,11691,4.84165029469548,4.84165029469548,4.56385068762279,4.66306483300589,11783.601980198,0.0,1.0
2020-04-22,4.85,4.89,4.7,4.89,4665,4.81188605108055,4.85157170923379,4.66306483300589,4.85157170923379,4701.9504950495,0.0,1.0
2020-04-23,4.87,4.9,4.75,4.83,14663,4.83172888015717,4.8614931237721,4.71267190569745,4.79204322200393,14779.1425742574,0.0,1.0
2020-04-24,5.13,5.13,4.85,4.85,17904,5.08968565815324,5.08968565815324,4.81188605108055,4.81188605108055,18045.8138613861,0.0,1.0
2020-04-27,5.0,5.1,5.0,5.1,7596,4.96070726915521,5.05992141453831,4.96070726915521,5.05992141453831,7656.16633663366,0.0,1.0
2020-04-28,5.15,5.15,5.06,5.06,6347,5.10952848722986,5.10952848722986,5.02023575638507,5.02023575638507,6397.27326732674,0.0,1.0
2020-04-29,5.08,5.15,5.0,5.1,15692,5.04007858546169,5.10952848722986,4.96070726915521,5.05992141453831,15816.2930693069,0.0,1.0
2020-04-30,5.2,5.61,5.11,5.15,9491,5.15913555992142,5.56591355599214,5.06984282907662,5.10952848722986,9566.17623762375,0.0,1.0
2020-05-01,5.05,5.2,5.05,5.2,6097,5.01031434184676,5.15913555992142,5.01031434184676,5.15913555992142,6145.29306930693,0.0,1.0
2020-05-04,5.13,5.15,5.05,5.15,2825,5.08968565815324,5.10952848722986,5.01031434184676,5.10952848722986,2847.37623762376,0.0,1.0
2020-05-05,5.19,5.21,5.18,5.18,10778,5.1492141453831,5.16905697445972,5.13929273084479,5.13929273084479,10863.3702970297,0.0,1.0
2020-05-06,5.17,5.2,5.11,5.17,11040,5.12937131630648,5.15913555992142,5.06984282907662,5.12937131630648,11127.4455445545,0.0,1.0
2020-05-07,5.6,5.6,5.15,5.23,40926,5.55599214145383,5.55599214145383,5.10952848722986,5.18889980353635,41250.1663366337,0.0,1.0
2020-05-08,5.6,5.6,5.37,5.6,15532,5.55599214145383,5.55599214145383,5.32779960707269,5.55599214145383,15655.0257425743,0.0,1.0
2020-05-11,5.64,5.64,5.59,5.62,9805,5.59567779960707,5.59567779960707,5.54607072691552,5.57583497053045,9882.66336633664,0.0,1.0
2020-05-12,5.66,5.67,5.64,5.65,9761,5.61552062868369,5.625442043222,5.59567779960707,5.60559921414538,9838.31485148515,0.0,1.0
2020-05-13,5.66,5.68,5.65,5.67,4818,5.61552062868369,5.63536345776031,5.60559921414538,5.625442043222,4856.16237623763,0.0,1.0
2020-05-14,5.31,5.67,5.31,5.67,8674,5.26827111984283,5.625442043222,5.26827111984283,5.625442043222,8742.70495049505,0.0,1.0
2020-05-15,5.7,5.7,5.23,5.65,31667,5.65520628683694,5.65520628683694,5.18889980353635,5.60559921414538,31917.8277227723,0.0,1.0
2020-05-18,5.78,5.8,5.4,5.54,5798,5.73457760314342,5.75442043222004,5.35756385068762,5.49646365422397,5843.92475247525,0.0,1.0
2020-05-19,5.82,5.82,5.73,5.8,12629,5.77426326129666,5.77426326129666,5.68497053045187,5.75442043222004,12729.0316831683,0.0,1.0
2020-05-20,5.85,5.86,5.74,5.78,32908,5.80402750491159,5.8139489194499,5.69489194499018,5.73457760314342,33168.6574257426,0.0,1.0
2020-05-21,5.86,5.86,5.85,5.85,5673,5.8139489194499,5.8139489194499,5.80402750491159,5.80402750491159,5717.93465346535,0.0,1.0
2020-05-22,5.85,5.87,5.85,5.86,9004,5.80402750491159,5.82387033398821,5.80402750491159,5.8139489194499,9075.31881188119,0.0,1.0
2020-05-26,5.88,5.88,5.63,5.85,16995,5.83379174852652,5.83379174852652,5.58575638506876,5.80402750491159,17129.6138613861,0.0,1.0
2020-05-27,5.9,5.9,5.31,5.75,10076,5.85363457760314,5.85363457760314,5.26827111984283,5.70481335952849,10155.8099009901,0.0,1.0
2020-05-28,5.87,5.89,5.5,5.89,4311,5.82387033398821,5.84371316306483,5.45677799607073,5.84371316306483,4345.14653465347,0.0,1.0
2020-05-29,5.7,5.89,5.7,5.89,345,5.65520628683694,5.84371316306483,5.65520628683694,5.84371316306483,347.732673267326,0.0,1.0
2020-06-01,5.85,5.85,5.32,5.76,13768,5.80402750491159,5.80402750491159,5.27819253438114,5.7147347740668,13877.0534653465,0.0,1.0
2020-06-02,5.84,5.84,5.57,5.57,390,5.79410609037328,5.79410609037328,5.5262278978389,5.5262278978389,393.089108910891,0.0,1.0
2020-06-03,5.55,5.85,5.55,5.7,28673,5.50638506876228,5.80402750491159,5.50638506876228,5.65520628683694,28900.1128712871,0.0,1.0
2020-06-04,5.8,5.83,5.56,5.56,1073,5.75442043222004,5.78418467583497,5.51630648330059,5.51630648330059,1081.49900990099,0.0,1.0
2020-06-05,5.7,5.78,5.32,5.7,23936,5.65520628683694,5.73457760314342,5.27819253438114,5.65520628683694,24125.5920792079,0.0,1.0
2020-06-08,5.78,5.78,5.68,5.7,1750,5.73457760314342,5.73457760314342,5.63536345776031,5.65520628683694,1763.86138613861,0.0,1.0
2020-06-09,5.5,5.52,5.5,5.52,863,5.45677799607073,5.47662082514735,5.45677799607073,5.47662082514735,869.835643564356,0.0,1.0
2020-06-10,5.5,5.5,5.43,5.45,26754,5.45677799607073,5.45677799607073,5.38732809430255,5.40717092337917,26965.9128712871,0.0,1.0
2020-06-11,5.85,5.87,5.42,5.5,13990,5.80402750491159,5.82387033398821,5.37740667976424,5.45677799607073,14100.8118811881,0.0,1.0
2020-06-12,5.82,5.86,5.34,5.75,10275,5.77426326129666,5.8139489194499,5.29803536345776,5.70481335952849,10356.3861386139,0.0,1.0
2020-06-15,5.65,5.87,5.4,5.845,2509,5.60559921414538,5.82387033398821,5.35756385068762,5.79906679764244,2528.87326732673,0.0,1.0
2020-06-16,5.66,5.84,5.65,5.66,13880,5.61552062868369,5.79410609037328,5.60559921414538,5.61552062868369,13989.9405940594,0.0,1.0
2020-06-17,5.82,5.86,5.78,5.78,655,5.77426326129666,5.8139489194499,5.73457760314342,5.73457760314342,660.188118811881,0.0,1.0
2020-06-18,5.74,5.77,5.41,5.77,29345,5.69489194499018,5.72465618860511,5.36748526522593,5.72465618860511,29577.4356435643,0.0,1.0
2020-06-19,5.7,5.87,5.26,5.52,14433,5.65520628683694,5.82387033398821,5.21866404715128,5.47662082514735,14547.3207920792,0.0,1.0
2020-06-22,5.65,5.65,5.06,5.62,6987,5.60559921414538,5.60559921414538,5.02023575638507,5.57583497053045,7042.34257425743,0.0,1.0
2020-06-23,5.4,5.85,5.4,5.64,3287,5.35756385068762,5.80402750491159,5.35756385068762,5.59567779960707,3313.03564356436,0.0,1.0
2020-06-24,5.5,5.53,5.5,5.52,5290,5.45677799607073,5.48654223968566,5.45677799607073,5.47662082514735,5331.90099009901,0.0,1.0
2020-06-25,5.7,5.7,5.49,5.5,31506,5.65520628683694,5.65520628683694,5.44685658153242,5.45677799607073,31755.5524752475,0.0,1.0
2020-06-26,5.66,5.75,5.66,5.75,3769,5.61552062868369,5.70481335952849,5.61552062868369,5.70481335952849,3798.85346534654,0.0,1.0
2020-06-29,5.46,5.66,5.35,5.66,8572,5.41709233791749,5.61552062868369,5.30795677799607,5.61552062868369,8639.89702970296,0.0,1.0
2020-06-30,5.52,5.52,5.44,5.5,4094,5.47662082514735,5.47662082514735,5.39724950884086,5.45677799607073,4126.42772277228,0.0,1.0
2020-07-01,5.46,5.52,5.38,5.52,1179,5.41709233791749,5.47662082514735,5.337721021611,5.47662082514735,1188.33861386139,0.0,1.0
2020-07-02,5.4,5.52,5.4,5.48,12746,5.35756385068762,5.47662082514735,5.35756385068762,5.43693516699411,12846.9584158416,0.0,1.0
2020-07-06,5.11,5.4,5.1,5.28,5795,5.06984282907662,5.35756385068762,5.05992141453831,5.2385068762279,5840.90099009901,0.0,1.0
2020-07-07,5.77,5.77,5.1,5.1,2656,5.72465618860511,5.72465618860511,5.05992141453831,5.05992141453831,2677.03762376238,0.0,1.0
2020-07-08,5.5,5.71,5.5,5.66,1509,5.45677799607073,5.66512770137525,5.45677799607073,5.61552062868369,1520.95247524752,0.0,1.0
2020-07-09,5.38,5.38,5.38,5.38,151,5.337721021611,5.337721021611,5.337721021611,5.337721021611,152.19603960396,0.0,1.0
2020-07-10,5.96,5.96,5.36,5.36,4455,5.91316306483301,5.91316306483301,5.31787819253438,5.31787819253438,4490.28712871287,0.0,1.0
2020-07-13,5.79,5.99,5.79,5.99,1698,5.74449901768173,5.94292730844794,5.74449901768173,5.94292730844794,1711.44950495049,0.0,1.0
2020-07-14,5.4,5.4,5.4,5.4,394,5.35756385068762,5.35756385068762,5.35756385068762,5.35756385068762,397.120792079208,0.0,1.0
2020-07-15,6.0,6.02,5.55,5.55,27654,5.95284872298625,5.97269155206287,5.50638506876228,5.50638506876228,27873.0415841584,0.0,1.0
2020-07-16,8.75,10.02,6.1,6.1,10227,8.68123772102161,9.94125736738703,6.05206286836935,6.05206286836935,10308.0059405941,0.0,1.0
2020-07-17,10.01,10.15,8.75,8.75,24565,9.93133595284872,10.0702357563851,8.68123772102161,8.68123772102161,24759.5742574257,0.0,1.0
2020-07-20,8.5,10.07,7.0,10.0,10483,8.43320235756385,9.99086444007859,6.94499017681729,9.92141453831041,10566.0336633663,0.0,1.0
2020-07-21,9.3,9.5,8.39,8.39,5245,9.22691552062869,9.42534381139489,8.32406679764244,8.32406679764244,5286.54455445544,0.0,1.0
2020-07-22,9.98,9.98,9.2,9.275,3050,9.90157170923379,9.90157170923379,9.12770137524558,9.20211198428291,3074.15841584158,0.0,1.0
2020-07-23,9.97,10.14,9.2,10.02,5242,9.89165029469548,10.0603143418468,9.12770137524558,9.94125736738703,5283.52079207921,0.0,1.0
2020-07-24,10.0,10.0,10.0,10.0,231,9.92141453831041,9.92141453831041,9.92141453831041,9.92141453831041,232.829702970297,0.0,1.0
2020-07-27,10.15,10.15,10.0,10.0,2089,10.0702357563851,10.0702357563851,9.92141453831041,9.92141453831041,2105.54653465346,0.0,1.0
2020-07-28,9.89,10.15,9.89,10.15,873,9.812278978389,10.0702357563851,9.812278978389,10.0702357563851,879.914851485149,0.0,1.0
2020-07-29,10.7,11.0,10.07,10.07,2973,10.6159135559921,10.9135559921415,9.99086444007859,9.99086444007859,2996.5485148515,0.0,1.0
2020-07-30,10.0,10.7,9.2,10.7,2978,9.92141453831041,10.6159135559921,9.12770137524558,10.6159135559921,3001.58811881188,0.0,1.0
2020-07-31,10.55,10.7,10.0,10.0,2612,10.4670923379175,10.6159135559921,9.92141453831041,9.92141453831041,2632.68910891089,0.0,1.0
2020-08-03,9.79,10.7,9.79,10.7,6692,9.71306483300589,10.6159135559921,9.71306483300589,10.6159135559921,6745.00594059406,0.0,1.0
2020-08-04,9.85,9.85,9.79,9.79,3959,9.77259332023576,9.77259332023576,9.71306483300589,9.71306483300589,3990.35841584158,0.0,1.0
2020-08-05,9.81,9.85,9.79,9.79,1676,9.73290766208252,9.77259332023576,9.71306483300589,9.71306483300589,1689.27524752475,0.0,1.0
2020-08-06,10.23,10.23,9.81,9.81,685,10.1496070726916,10.1496070726916,9.73290766208252,9.73290766208252,690.425742574254,0.0,1.0
2020-08-07,10.8,11.0,10.23,10.23,9481,10.7151277013752,10.9135559921415,10.1496070726916,10.1496070726916,9556.09702970301,0.0,1.0
2020-08-10,10.79,10.8,10.79,10.795,1779,10.7052062868369,10.7151277013752,10.7052062868369,10.7101669941061,1793.09108910892,0.0,1.0
2020-08-11,10.54,10.9,10.54,10.9,1926,10.4571709233792,10.8143418467583,10.4571709233792,10.8143418467583,1941.25544554455,0.0,1.0
2020-08-12,11.75,11.79,9.84,10.5,15719,11.6576620825147,11.697347740668,9.76267190569745,10.4174852652259,15843.5069306931,0.0,1.0
2020-08-13,10.9,12.5,10.79,11.8,15013,10.8143418467583,12.401768172888,10.7052062868369,11.7072691552063,15131.9148514852,0.0,1.0
2020-08-14,11.16,12.5,10.945,10.945,2405,11.0722986247544,12.401768172888,10.8589882121807,10.8589882121807,2424.0495049505,0.0,1.0
2020-08-17,12.8,13.0,11.5,11.5,8199,12.6994106090373,12.8978388998035,11.409626719057,11.409626719057,8263.94257425745,0.0,1.0
2020-08-18,12.0,12.8,11.5,12.8,12018,11.9056974459725,12.6994106090373,11.409626719057,12.6994106090373,12113.1920792079,0.0,1.0
2020-08-19,12.45,13.0,12.0,12.05,8192,12.3521611001965,12.8978388998035,11.9056974459725,11.955304518664,8256.88712871285,0.0,1.0
2020-08-20,12.37,15.0,12.37,13.1,16951,12.27278978389,14.8821218074656,12.27278978389,12.9970530451866,17085.2653465346,0.0,1.0
2020-08-21,12.25,13.47,11.6,12.41,11217,12.1537328094303,13.3641453831041,11.5088408644401,12.3124754420432,11305.8475247524,0.0,1.0
2020-08-24,12.5,12.5,11.5,12.225,10926,12.401768172888,12.401768172888,11.409626719057,12.1289292730845,11012.5425742574,0.0,1.0
2020-08-25,11.35,12.5,10.5,12.5,7798,11.2608055009823,12.401768172888,10.4174852652259,12.401768172888,7859.76633663368,0.0,1.0
2020-08-26,11.0,12.5,10.5,11.35,16388,10.9135559921415,12.401768172888,10.4174852652259,11.2608055009823,16517.805940594,0.0,1.0
2020-08-27,9.0,11.05,8.82,11.05,29622,8.92927308447937,10.963163064833,8.75068762278978,10.963163064833,29856.6297029703,0.0,1.0
2020-08-28,9.661,9.661,8.55,9.3,8994,9.58507858546169,9.58507858546169,8.4828094302554,9.22691552062869,9065.2396039604,0.0,1.0
2020-08-31,10.0,10.96,9.5,9.96,13427,9.92141453831041,10.8738703339882,9.42534381139489,9.88172888015717,13533.3524752475,0.0,1.0
2020-09-01,10.0,10.5,9.575,9.575,8567,9.92141453831041,10.4174852652259,9.49975442043222,9.49975442043222,8634.85742574258,0.0,1.0
2020-09-02,10.8,10.9,9.84,10.0,21454,10.7151277013752,10.8143418467583,9.76267190569745,9.92141453831041,21623.9326732674,0.0,1.0
2020-09-03,11.0,11.25,10.8,10.85,19580,10.9135559921415,11.1615913555992,10.7151277013752,10.7647347740668,19735.0891089108,0.0,1.0
2020-09-04,11.5,11.5,11.5,11.5,1045,11.409626719057,11.409626719057,11.409626719057,11.409626719057,1053.27722772277,0.0,1.0
2020-09-08,12.0,12.0,11.9,11.9,51437,11.9056974459725,11.9056974459725,11.8064833005894,11.8064833005894,51844.4217821782,0.0,1.0
2020-09-09,12.0,12.25,12.0,12.125,1921,11.9056974459725,12.1537328094303,11.9056974459725,12.0297151277014,1936.21584158416,0.0,1.0
2020-09-10,12.2,12.77,12.2,12.675,4705,12.1041257367387,12.6696463654224,12.1041257367387,12.5753929273084,4742.26732673267,0.0,1.0
2020-09-11,13.22,13.22,12.5,12.5,8619,13.1161100196464,13.1161100196464,12.401768172888,12.401768172888,8687.26930693067,0.0,1.0
2020-09-14,13.15,13.22,12.5,13.22,4025,13.0466601178782,13.1161100196464,12.401768172888,13.1161100196464,4056.88118811881,0.0,1.0
2020-09-15,13.75,14.0,13.15,13.15,11334,13.6419449901768,13.8899803536346,13.0466601178782,13.0466601178782,11423.7742574258,0.0,1.0
2020-09-16,14.0,14.12,13.15,14.0,4037,13.8899803536346,14.0090373280943,13.0466601178782,13.8899803536346,4068.97623762376,0.0,1.0
2020-09-17,13.5,14.1,13.5,14.1,14578,13.3939096267191,13.9891944990177,13.3939096267191,13.9891944990177,14693.4693069306,0.0,1.0
2020-09-18,14.25,14.25,14.0,14.0,22645,14.1380157170923,14.1380157170923,13.8899803536346,13.8899803536346,22824.3663366337,0.0,1.0
2020-09-21,15.0,15.1,14.02,14.29,15695,14.8821218074656,14.9813359528487,13.9098231827112,14.1777013752456,15819.3168316832,0.0,1.0
2020-09-22,15.0,16.5,12.11,14.88,9880,14.8821218074656,16.3703339882122,12.0148330058939,14.7630648330059,9958.25742574259,0.0,1.0
2020-09-23,15.0,15.25,15.0,15.25,960,14.8821218074656,15.1301571709234,14.8821218074656,15.1301571709234,967.603960396041,0.0,1.0
2020-09-24,15.25,16.96,14.5,15.0,17617,15.1301571709234,16.8267190569745,14.3860510805501,14.8821218074656,17756.5405940594,0.0,1.0
2020-09-25,15.97,17.0,14.5,15.5,14051,15.8444990176817,16.8664047151277,14.3860510805501,15.3781925343811,14162.295049505,0.0,1.0
2020-09-28,16.0,16.25,15.745,15.99,3593,15.8742632612967,16.1222986247544,15.6212671905697,15.8643418467584,3621.45940594058,0.0,1.0
2020-09-29,16.28,16.5,15.89,16.5,12633,16.1520628683694,16.3703339882122,15.7651277013752,16.3703339882122,12733.0633663366,0.0,1.0
2020-09-30,15.99,16.25,14.65,16.25,24397,15.8643418467584,16.1222986247544,14.5348722986248,16.1222986247544,24590.2435643564,0.0,1.0
2020-10-01,16.48,16.48,15.77,16.45,2477,16.3504911591356,16.3504911591356,15.6460707269155,16.3207269155206,2496.61980198019,0.0,1.0
2020-10-02,16.4,16.4,16.01,16.4,3766,16.2711198428291,16.2711198428291,15.884184675835,16.2711198428291,3795.82970297029,0.0,1.0
2020-10-05,16.1,16.4,16.1,16.4,3035,15.9734774066798,16.2711198428291,15.9734774066798,16.2711198428291,3059.03960396039,0.0,1.0
2020-10-06,16.1,16.51,16.1,16.51,5809,15.9734774066798,16.3802554027505,15.9734774066798,16.3802554027505,5855.01188118811,0.0,1.0
2020-10-07,15.75,16.1,15.5,16.1,3203,15.6262278978389,15.9734774066798,15.3781925343811,15.9734774066798,3228.3702970297,0.0,1.0
2020-10-08,16.1,16.16,15.5,16.0,9880,15.9734774066798,16.0330058939096,15.3781925343811,15.8742632612967,9958.25742574255,0.0,1.0
2020-10-09,16.72,16.72,15.5,15.5,6929,16.588605108055,16.588605108055,15.3781925343811,15.3781925343811,6983.88316831684,0.0,1.0
2020-10-12,17.0,17.05,16.29,16.75,10513,16.8664047151277,16.9160117878193,16.1619842829077,16.6183693516699,10596.2712871287,0.0,1.0
2020-10-13,16.75,17.1,16.5,16.5,4087,16.6183693516699,16.9656188605108,16.3703339882122,16.3703339882122,4119.37227722773,0.0,1.0
2020-10-14,17.0,17.45,17.0,17.05,9910,16.8664047151277,17.3128683693517,16.8664047151277,16.9160117878193,9988.49504950495,0.0,1.0
2020-10-15,16.64,17.05,16.64,17.05,2662,16.5092337917485,16.9160117878193,16.5092337917485,16.9160117878193,2683.08514851486,0.0,1.0
2020-10-16,17.0,17.0325,16.61,16.625,6383,16.8664047151277,16.8986493123772,16.4794695481336,16.4943516699411,6433.55841584158,0.0,1.0
2020-10-19,17.0,17.05,17.0,17.05,14872,16.8664047151277,16.9160117878193,16.8664047151277,16.9160117878193,14989.798019802,0.0,1.0
2020-10-20,17.0,17.05,16.8,16.8,2402,16.8664047151277,16.9160117878193,16.6679764243615,16.6679764243615,2421.02574257426,0.0,1.0
2020-10-21,17.1,17.4,17.0,17.05,4572,16.9656188605108,17.2632612966601,16.8664047151277,16.9160117878193,4608.21386138614,0.0,1.0
2020-10-22,17.1,17.1,16.8,16.95,11935,16.9656188605108,16.9656188605108,16.6679764243615,16.8167976424361,12029.5346534653,0.0,1.0
2020-10-23,17.1,17.1,17.0,17.0,1452,16.9656188605108,16.9656188605108,16.8664047151277,16.8664047151277,1463.50099009901,0.0,1.0
2020-10-26,17.23,17.7,17.23,17.4,4432,17.0945972495088,17.5609037328094,17.0945972495088,17.2632612966601,4467.10495049506,0.0,1.0
2020-10-27,17.48,17.65,17.25,17.65,464,17.3426326129666,17.5112966601179,17.1144400785855,17.5112966601179,467.675247524752,0.0,1.0
2020-10-28,17.28,17.5,16.81,17.22,2664,17.1442043222004,17.3624754420432,16.6778978388998,17.0846758349705,2685.10099009901,0.0,1.0
2020-10-29,17.23,17.23,16.8,16.9,2217,17.0945972495088,17.0945972495088,16.6679764243615,16.7671905697446,2234.56039603961,0.0,1.0
2020-10-30,17.15,17.28,16.8,17.0,6702,17.0152259332024,17.1442043222004,16.6679764243615,16.8664047151277,6755.08514851483,0.0,1.0
2020-11-02,16.975,17.3,16.81,16.85,9689,16.8416011787819,17.164047151277,16.6778978388998,16.717583497053,9765.74455445546,0.0,1.0
2020-11-03,17.12,17.3,16.85,17.3,7044,16.9854616895874,17.164047151277,16.717583497053,17.164047151277,7099.79405940595,0.0,1.0
2020-11-04,17.2,17.3,16.8,17.18,8609,17.0648330058939,17.164047151277,16.6679764243615,17.0449901768173,8677.19009900991,0.0,1.0
2020-11-05,17.2,17.41,17.2,17.4,4179,17.0648330058939,17.2731827111984,17.0648330058939,17.2632612966601,4212.10099009901,0.0,1.0
2020-11-06,17.19,17.205,16.95,16.95,11958,17.0549115913556,17.0697937131631,16.8167976424361,16.8167976424361,12052.7168316832,0.0,1.0
2020-11-09,17.5,17.85,17.22,17.22,27768,17.3624754420432,17.7097249508841,17.0846758349705,17.0846758349705,27987.9445544555,0.0,1.0
2020-11-10,18.0,18.05,17.4,17.4,10220,17.8585461689587,17.9081532416503,17.2632612966601,17.2632612966601,10300.9504950495,0.0,1.0
2020-11-11,18.86,19.0,17.9,17.9,36549,18.7117878192534,18.8506876227898,17.7593320235756,17.7593320235756,36838.497029703,0.0,1.0
2020-11-12,19.02,19.05,18.9,18.95,15157,18.8705304518664,18.9002946954813,18.7514734774067,18.8010805500982,15277.0554455446,0.0,1.0
2020-11-13,20.09,20.25,18.95,18.95,65726,19.9321218074656,20.0908644400786,18.8010805500982,18.8010805500982,66246.6019801981,0.0,1.0
2020-11-16,21.0,23.0,18.75,20.25,33188,20.8349705304519,22.819253438114,18.602652259332,20.0908644400786,33450.8752475247,0.0,1.0
2020-11-17,21.96,23.74,19.855,22.0,34312,21.7874263261297,23.5534381139489,19.6989685658153,21.8271119842829,34583.7782178217,0.0,1.0
2020-11-18,22.61,22.61,20.02,20.02,32286,22.4323182711198,22.4323182711198,19.8626719056974,19.8626719056974,32541.7306930694,0.0,1.0
2020-11-19,22.0,22.75,21.5,22.21,18210,21.8271119842829,22.5712180746562,21.3310412573674,22.0354616895874,18354.2376237624,0.0,1.0
2020-11-20,22.82,22.82,22.0,22.0,17572,22.6406679764244,22.6406679764244,21.8271119842829,21.8271119842829,17711.1841584158,0.0,1.0
2020-11-23,21.5,23.35,19.85,23.35,23142,21.3310412573674,23.1665029469548,19.6940078585462,23.1665029469548,23325.302970297,0.0,1.0
2020-11-24,20.75,22.0,20.5,21.5,9683,20.5869351669941,21.8271119842829,20.3388998035363,21.3310412573674,9759.69702970297,0.0,1.0
2020-11-25,21.4,22.5,20.75,22.5,5618,21.2318271119843,22.3231827111984,20.5869351669941,22.3231827111984,5662.49900990099,0.0,1.0
2020-11-27,21.5,22.75,21.45,22.25,4613,21.3310412573674,22.5712180746562,21.2814341846758,22.0751473477407,4649.53861386138,0.0,1.0
2020-11-30,22.99,22.99,21.5,22.49,9962,22.8093320235756,22.8093320235756,21.3310412573674,22.3132612966601,10040.9069306931,0.0,1.0
2020-12-01,22.75,23.0,20.87,22.75,8726,22.5712180746562,22.819253438114,20.7059921414538,22.5712180746562,8795.11683168316,0.0,1.0
2020-12-02,23.0,23.0,22.33,23.0,5805,22.819253438114,22.819253438114,22.1545186640471,22.819253438114,5850.98019801979,0.0,1.0
2020-12-03,23.35,23.7,22.38,23.7,5567,23.1665029469548,23.5137524557957,22.2041257367387,23.5137524557957,5611.09504950495,0.0,1.0
2020-12-04,23.5,23.5,22.5,23.35,2738,23.3153241650295,23.3153241650295,22.3231827111984,23.1665029469548,2759.68712871287,0.0,1.0
2020-12-07,24.11,24.47,23.175,23.72,19020,23.9205304518664,24.2777013752456,22.9928781925344,23.5335952848723,19170.6534653465,0.0,1.0
2020-12-08,24.01,28.14,24.0,25.0,11475,23.8213163064833,27.9188605108055,23.811394891945,24.803536345776,11565.8910891089,0.0,1.0
2020-12-09,25.0,25.75,24.5,24.696,7533,24.803536345776,25.5476424361493,24.3074656188605,24.5019253438114,7592.66732673268,0.0,1.0
2020-12-10,25.0,25.75,24.95,25.75,10497,24.803536345776,25.5476424361493,24.7539292730845,25.5476424361493,10580.1445544555,0.0,1.0
2020-12-11,25.18,25.2,24.0,24.6,5002,24.9821218074656,25.0019646365422,23.811394891945,24.4066797642436,5041.6198019802,0.0,1.0
2020-12-14,25.3,26.0,25.0,26.0,8568,25.1011787819253,25.7956777996071,24.803536345776,25.7956777996071,8635.86534653467,0.0,1.0
2020-12-15,25.45,25.5,24.75,25.45,8721,25.25,25.2996070726916,24.5555009823183,25.25,8790.07722772277,0.0,1.0
2020-12-16,24.0,25.25,24.0,25.16,6463,23.811394891945,25.0515717092338,23.811394891945,24.962278978389,6514.19207920792,0.0,1.0
2020-12-17,23.01,24.0,23.01,24.0,11142,22.8291748526523,23.811394891945,22.8291748526523,23.811394891945,11230.2534653465,0.0,1.0
2020-12-18,21.0,23.1435,18.03,23.01,24288,20.8349705304519,22.9616257367387,17.8883104125737,22.8291748526523,24480.3801980198,0.0,1.0
2020-12-21,23.5,23.6,21.3,21.3,10533,23.3153241650295,23.4145383104126,21.1326129666012,21.1326129666012,10616.4297029703,0.0,1.0
2020-12-22,21.0,24.0,19.0,24.0,26786,20.8349705304519,23.811394891945,18.8506876227898,23.811394891945,26998.1663366336,0.0,1.0
2020-12-23,21.7,22.99,20.3036,21.4125,12803,21.5294695481336,22.8093320235756,20.1440432220039,21.2442288801572,12904.4099009901,0.0,1.0
2020-12-24,21.94,22.26,21.5,21.5,4909,21.767583497053,22.085068762279,21.3310412573674,21.3310412573674,4947.88316831684,0.0,1.0
2020-12-28,22.34,22.5,21.97,22.0,6819,22.1644400785855,22.3231827111984,21.797347740668,21.8271119842829,6873.01188118811,0.0,1.0
2020-12-29,22.38,23.01,22.0,23.01,11096,22.2041257367387,22.8291748526523,21.8271119842829,22.8291748526523,11183.8891089109,0.0,1.0
2020-12-30,22.67,23.0,22.45,22.45,28675,22.4918467583497,22.819253438114,22.2735756385069,22.2735756385069,28902.1287128713,0.0,1.0
2020-12-31,23.5,23.5,22.5,22.75,31968,23.3153241650295,23.3153241650295,22.3231827111984,22.5712180746562,32221.2118811881,0.0,1.0
2021-01-04,23.75,24.95,22.51,24.5,20955,23.5633595284872,24.7539292730845,22.3331041257367,24.3074656188605,21120.9801980198,0.0,1.0
2021-01-05,22.8,24.45,22.8,24.0,5699,22.6208251473477,24.257858546169,22.6208251473477,23.811394891945,5744.14059405942,0.0,1.0
2021-01-06,22.5,23.67,21.66,22.8,8300,22.3231827111984,23.4839882121807,21.4897838899804,22.6208251473477,8365.74257425744,0.0,1.0
2021-01-07,23.0,23.4,22.38,23.4,5448,22.819253438114,23.2161100196464,22.2041257367387,23.2161100196464,5491.15247524751,0.0,1.0
2021-01-08,22.5,23.2,21.0,23.2,9128,22.3231827111984,23.0176817288802,20.8349705304519,23.0176817288802,9200.30099009902,0.0,1.0
2021-01-11,22.8,23.4,22.0,22.5,18730,22.6208251473477,23.2161100196464,21.8271119842829,22.3231827111984,18878.3564356436,0.0,1.0
2021-01-12,21.3,23.0,21.01,23.0,10114,21.1326129666012,22.819253438114,20.8448919449902,22.819253438114,10194.1108910891,0.0,1.0
2021-01-13,21.08,22.99,21.08,21.43,9625,20.9143418467583,22.8093320235756,20.9143418467583,21.2615913555992,9701.2376237624,0.0,1.0
2021-01-14,20.24,22.0,20.06,21.29,9888,20.0809430255403,21.8271119842829,19.9023575638507,21.1226915520629,9966.3207920792,0.0,1.0
2021-01-15,20.1,22.46,20.0,20.1,8628,19.9420432220039,22.2834970530452,19.8428290766208,19.9420432220039,8696.34059405942,0.0,1.0
2021-01-19,21.8,22.0,18.07,20.0,76242,21.6286836935167,21.8271119842829,17.9279960707269,19.8428290766208,76845.897029703,0.0,1.0
2021-01-20,21.4,21.75,20.11,21.75,84686,21.2318271119843,21.5790766208251,19.9519646365422,21.5790766208251,85356.7801980197,0.0,1.0
2021-01-21,21.5,21.6,20.0,21.45,16677,21.3310412573674,21.4302554027505,19.8428290766208,21.2814341846758,16809.0950495049,0.0,1.0
2021-01-22,21.5,21.615,20.31,21.5,11945,21.3310412573674,21.445137524558,20.1503929273084,21.3310412573674,12039.6138613861,0.0,1.0
2021-01-25,21.68,22.0,20.5,20.55,20870,21.509626719057,21.8271119842829,20.3388998035363,20.3885068762279,21035.306930693,0.0,1.0
2021-01-26,21.6,22.0,20.2,21.37,6021,21.4302554027505,21.8271119842829,20.041257367387,21.2020628683694,6068.69108910891,0.0,1.0
2021-01-27,21.85,21.85,21.5,21.5,7209,21.6782907662083,21.6782907662083,21.3310412573674,21.3310412573674,7266.10099009899,0.0,1.0
2021-01-28,22.0,22.5,21.0,21.5,26315,21.8271119842829,22.3231827111984,20.8349705304519,21.3310412573674,26523.4356435644,0.0,1.0
2021-01-29,21.45,21.95,21.0,21.455,6727,21.2814341846758,21.7775049115914,20.8349705304519,21.286394891945,6780.28316831684,0.0,1.0
2021-02-01,22.8,23.1,21.16,21.16,28810,22.6208251473477,22.9184675834971,20.9937131630648,20.9937131630648,29038.198019802,0.0,1.0
2021-02-02,23.75,24.5,22.84,22.84,27092,23.5633595284872,24.3074656188605,22.660510805501,22.660510805501,27306.5900990099,0.0,1.0
2021-02-03,22.48,23.75,21.0,23.75,33728,22.3033398821218,23.5633595284872,20.8349705304519,23.5633595284872,33995.1524752475,0.0,1.0
2021-02-04,22.1375,22.5,21.02,22.49,10594,21.9635314341847,22.3231827111984,20.8548133595285,22.3132612966601,10677.9128712871,0.0,1.0
2021-02-05,21.1,21.897,21.04,21.897,10713,20.934184675835,21.7249214145383,20.8746561886051,21.7249214145383,10797.8554455445,0.0,1.0
2021-02-08,21.75,22.0,21.0,21.24,18667,21.5790766208251,21.8271119842829,20.8349705304519,21.0730844793713,18814.8574257426,0.0,1.0
2021-02-09,20.65,22.0,20.1,21.0,39259,20.487721021611,21.8271119842829,19.9420432220039,20.8349705304519,39569.9623762376,0.0,1.0
2021-02-10,20.65,21.0,20.1,21.0,39259,20.487721021611,20.8349705304519,19.9420432220039,20.8349705304519,39569.9623762376,0.0,1.0
2021-02-11,20.53,20.6,20.02,20.5,6939,20.3686640471513,20.4381139489195,19.8626719056974,20.3388998035363,6993.96237623762,0.0,1.0
2021-02-12,20.75,20.75,20.1,20.5,3427,20.5869351669941,20.5869351669941,19.9420432220039,20.3388998035363,3454.14455445545,0.0,1.0
2021-02-16,21.07,21.7,20.4,21.5,15788,20.90442043222,21.5294695481336,20.2396856581532,21.3310412573674,15913.0534653466,0.0,1.0
2021-02-17,22.0,22.0,21.0,21.01,21007,21.8271119842829,21.8271119842829,20.8349705304519,20.8448919449902,21173.3920792079,0.0,1.0
2021-02-18,22.0,22.3,21.18,22.0,21007,21.8271119842829,22.1247544204322,21.0135559921415,21.8271119842829,21173.3920792079,0.0,1.0
2021-02-19,21.0,22.0,19.3,22.0,19657,20.8349705304519,21.8271119842829,19.1483300589391,21.8271119842829,19812.699009901,0.0,1.0
2021-02-22,20.7,21.4,20.66,21.15,18360,20.5373280943026,21.2318271119843,20.4976424361493,20.9837917485265,18505.4257425742,0.0,1.0
2021-02-23,20.0,20.7,18.5,20.21,9235,19.8428290766208,20.5373280943026,18.3546168958743,20.0511787819253,9308.1485148515,0.0,1.0
2021-02-24,21.1,21.1,20.0,20.0,4734,20.934184675835,20.934184675835,19.8428290766208,19.8428290766208,4771.49702970296,0.0,1.0
2021-02-25,21.1,21.1,20.5,21.1,4734,20.934184675835,20.934184675835,20.3388998035363,20.934184675835,4771.49702970296,0.0,1.0
2021-02-26,20.5,20.78,18.99,20.0,8922,20.3388998035363,20.616699410609,18.8407662082515,19.8428290766208,8992.66930693071,0.0,1.0
2021-03-01,20.285,20.7,19.5,20.4,6670,20.1255893909627,20.5373280943026,19.3467583497053,20.2396856581532,6722.83168316831,0.0,1.0
2021-03-02,20.0,20.05,19.8,19.9,5338,19.8428290766208,19.8924361493124,19.6444007858546,19.7436149312377,5380.28118811882,0.0,1.0
2021-03-03,19.85,20.26,18.11,19.8,13883,19.6940078585462,20.1007858546169,17.9676817288802,19.6444007858546,13992.9643564356,0.0,1.0
2021-03-04,18.1,18.954,18.03,18.954,12674,17.9577603143418,18.8050491159136,17.8883104125737,18.8050491159136,12774.3881188119,0.0,1.0
2021-03-05,18.2,18.5,16.26,18.06,9567,18.056974459725,18.3546168958743,16.1322200392927,17.9180746561886,9642.77821782175,0.0,1.0
2021-03-08,17.0,18.33,17.0,18.0,6205,16.8664047151277,18.185952848723,16.8664047151277,17.8585461689587,6254.14851485148,0.0,1.0
2021-03-09,18.05,18.2,17.0,17.0,4428,17.9081532416503,18.056974459725,16.8664047151277,16.8664047151277,4463.07326732673,0.0,1.0
2021-03-10,17.87,18.32,17.5,18.0455,11592,17.7295677799607,18.1760314341847,17.3624754420432,17.9036886051081,11683.8178217822,0.0,1.0
2021-03-11,18.0,18.125,18.0,18.0,1756,17.8585461689587,17.9825638506876,17.8585461689587,17.8585461689587,1769.90891089109,0.0,1.0
2021-03-12,18.2,18.313,18.0,18.0,4285,18.056974459725,18.1690864440079,17.8585461689587,17.8585461689587,4318.94059405939,0.0,1.0
2021-03-15,17.94,18.28,17.1,18.2,12188,17.7990176817289,18.1363457760314,16.9656188605108,18.056974459725,12284.5386138614,0.0,1.0
2021-03-16,17.48,18.2,17.11,17.8,4564,17.3426326129666,18.056974459725,16.9755402750491,17.6601178781925,4600.1504950495,0.0,1.0
2021-03-17,17.84,18.1,17.26,17.741,3895,17.6998035363458,17.9577603143418,17.1243614931238,17.6015815324165,3925.85148514851,0.0,1.0
2021-03-18,18.04,18.04,17.8,17.81,3054,17.898231827112,17.898231827112,17.6601178781925,17.6700392927308,3078.1900990099,0.0,1.0
2021-03-19,18.0,18.1625,17.75,18.02,2779,17.8585461689587,18.0197691552063,17.610510805501,17.8783889980354,2801.01188118813,0.0,1.0
2021-03-22,19.0,19.99,18.03,18.25,7285,18.8506876227898,19.8329076620825,17.8883104125737,18.1065815324165,7342.70297029702,0.0,1.0
2021-03-23,19.0,19.76,18.0,18.0,3721,18.8506876227898,19.6047151277014,17.8585461689587,17.8585461689587,3750.47326732673,0.0,1.0
2021-03-24,19.86,19.93,18.0,19.5,4487,19.7039292730845,19.7733791748527,17.8585461689587,19.3467583497053,4522.5405940594,0.0,1.0
2021-03-25,19.8,19.86,18.26,19.06,2569,19.6444007858546,19.7039292730845,18.1165029469548,18.9102161100196,2589.34851485149,0.0,1.0
2021-03-26,20.35,20.35,19.7,19.8,10676,20.1900785854617,20.1900785854617,19.5451866404715,19.6444007858546,10760.5623762376,0.0,1.0
2021-03-29,21.47,21.91,20.5,21.1,39598,21.3012770137525,21.7378192534381,20.3388998035363,20.934184675835,39911.6475247524,0.0,1.0
2021-03-30,21.605,22.0,21.4,21.488,14479,21.4352161100196,21.8271119842829,21.2318271119843,21.3191355599214,14593.6851485149,0.0,1.0
2021-03-31,21.7,22.0,21.6138,21.8528,4769,21.5294695481336,21.8271119842829,21.4439469548134,21.681068762279,4806.77425742574,0.0,1.0
2021-04-01,21.12,22.0,20.4334,21.9,225216,20.9540275049116,21.8271119842829,20.2728231827112,21.7278978388998,226999.889108911,0.0,1.0
2021-04-05,20.77,21.695,20.0,21.54,35399,20.6067779960707,21.5245088408644,19.8428290766208,21.3707269155206,35679.3881188119,0.0,1.0
2021-04-06,20.94,20.96,20.12,20.5701,23050,20.775442043222,20.7952848722986,19.9618860510806,20.4084489194499,23232.5742574257,0.0,1.0
2021-04-07,20.15,21.99,19.171,21.99,38340,19.9916502946955,21.8171905697446,19.0203438113949,21.8171905697446,38643.6831683168,0.0,1.0
2021-04-08,17.33,20.99,17.01,20.99,61732,17.1938113948919,20.8250491159136,16.876326129666,20.8250491159136,62220.9663366338,0.0,1.0
2021-04-09,13.26,16.8,12.96,16.65,363260,13.1557956777996,16.6679764243615,12.8581532416503,16.5191552062868,366137.306930693,0.0,1.0
2021-04-12,12.75,13.2499,11.8748,13.2,152953,12.6498035363458,13.1457750491159,11.7814813359528,13.0962671905697,154164.508910891,0.0,1.0
2021-04-13,12.38,13.19,12.01,12.75,59826,12.2827111984283,13.0863457760314,11.9156188605108,12.6498035363458,60299.8693069307,0.0,1.0
2021-04-14,12.0,12.4666,11.95,12.05,83171,11.9056974459725,12.3686306483301,11.8560903732809,11.955304518664,83829.7801980198,0.0,1.0
2021-04-15,11.96,12.21,11.8,12.21,44587,11.8660117878193,12.114047151277,11.7072691552063,12.114047151277,44940.1643564355,0.0,1.0
2021-04-16,12.7,12.75,12.1,12.2,45072,12.6001964636542,12.6498035363458,12.0049115913556,12.1041257367387,45429.0059405941,0.0,1.0
2021-04-19,12.39,13.3325,12.03,13.0,49697,12.2926326129666,13.2277259332024,11.9354616895874,12.8978388998035,50090.6396039604,0.0,1.0
2021-04-20,12.0,12.5,11.86,12.4,29087,11.9056974459725,12.401768172888,11.7667976424361,12.3025540275049,29317.3920792079,0.0,1.0
2021-04-21,12.19,12.2499,11.86,11.86,26651,12.0942043222004,12.1536335952849,11.7667976424361,11.7667976424361,26862.097029703,0.0,1.0
2021-04-22,12.25,12.325,12.12,12.1985,14808,12.1537328094303,12.2281434184676,12.0247544204322,12.102637524558,14925.2910891089,0.0,1.0
2021-04-23,12.9,13.0,12.25,12.32,30303,12.7986247544204,12.8978388998035,12.1537328094303,12.2231827111984,30543.0237623763,0.0,1.0
2021-04-26,12.9194,13.0,12.63,12.99,25045,12.8178722986248,12.8978388998035,12.5307465618861,12.8879174852652,25243.3762376237,0.0,1.0
2021-04-27,13.5,13.74,12.94,12.98,39452,13.3939096267191,13.6320235756385,12.8383104125737,12.8779960707269,39764.4910891088,0.0,1.0
2021-04-28,13.49,13.64,13.2,13.5,45082,13.3839882121807,13.5328094302554,13.0962671905697,13.3939096267191,45439.085148515,0.0,1.0
2021-04-29,13.38,13.6873,13.2244,13.55,62719,13.2748526522593,13.5797377210216,13.1204754420432,13.4435166994106,63215.784158416,0.0,1.0
2021-04-30,13.19,13.45,13.1014,13.4,12561,13.0863457760314,13.3443025540275,12.998442043222,13.294695481336,12660.493069307,0.0,1.0
2021-05-03,12.25,13.43,12.15,13.43,71039,12.1537328094303,13.3244597249509,12.0545186640472,13.3244597249509,71601.6851485146,0.0,1.0
2021-05-04,11.9,12.58,11.75,12.25,28261,11.8064833005894,12.4811394891945,11.6576620825147,12.1537328094303,28484.8495049505,0.0,1.0
2021-05-05,12.14,12.4906,11.76,12.12,31519,12.0445972495088,12.392442043222,11.667583497053,12.0247544204322,31768.6554455447,0.0,1.0
2021-05-06,12.1,12.25,11.51,11.8025,42257,12.0049115913556,12.1537328094303,11.4195481335953,11.7097495088409,42591.7089108911,0.0,1.0
2021-05-07,11.85,12.08,11.7097,11.77,33161,11.7568762278978,11.985068762279,11.6176787819253,11.6775049115914,33423.6613861387,0.0,1.0
2021-05-10,11.92,11.95,11.6782,11.85,27635,11.826326129666,11.8560903732809,11.5864263261297,11.7568762278978,27853.8910891089,0.0,1.0
2021-05-11,11.7,11.92,11.3,11.92,24076,11.6080550098232,11.826326129666,11.2111984282908,11.826326129666,24266.700990099,0.0,1.0
2021-05-12,11.12,11.76,10.53,11.76,45507,11.0326129666012,11.667583497053,10.4472495088409,11.667583497053,45867.4514851484,0.0,1.0
2021-05-13,10.7,11.2254,10.7,11.01,29733,10.6159135559921,11.137184675835,10.6159135559921,10.9234774066798,29968.5089108912,0.0,1.0
2021-05-14,10.45,10.91,10.45,10.85,21054,10.3678781925344,10.8242632612967,10.3678781925344,10.7647347740668,21220.7643564356,0.0,1.0
2021-05-17,10.3,10.5,10.24,10.5,48146,10.2190569744597,10.4174852652259,10.1595284872299,10.4174852652259,48527.3544554457,0.0,1.0
2021-05-18,10.23,11.05,10.1918,10.3,113434,10.1496070726916,10.963163064833,10.1117072691552,10.2190569744597,114332.487128712,0.0,1.0
2021-05-19,10.28,10.4699,10.15,10.27,27569,10.1992141453831,10.3876218074656,10.0702357563851,10.1892927308448,27787.3683168317,0.0,1.0
2021-05-20,10.12,10.3632,10.117,10.15,32595,10.0404715127701,10.2817603143418,10.0374950884086,10.0702357563851,32853.1782178219,0.0,1.0
2021-05-21,10.11,10.4528,10.02,10.2,40083,10.0305500982318,10.3706561886051,9.94125736738703,10.1198428290766,40400.489108911,0.0,1.0
2021-05-24,9.87,10.1,9.87,10.03,47362,9.79243614931238,10.0206286836935,9.79243614931238,9.95117878192534,47737.1445544554,0.0,1.0
2021-05-25,9.82,9.95,9.801,9.86,19917,9.74282907662083,9.87180746561886,9.72397838899804,9.78251473477407,20074.7584158416,0.0,1.0
2021-05-26,9.3,9.85,9.3,9.77,57105,9.22691552062869,9.77259332023576,9.22691552062869,9.69322200392927,57557.3168316831,0.0,1.0
2021-05-27,8.645,9.36,8.55,9.3,101835,8.57706286836935,9.28644400785855,8.4828094302554,9.22691552062869,102641.613861386,0.0,1.0
2021-05-28,9.6,9.8,8.8,8.8,110656,9.524557956778,9.7229862475442,8.73084479371316,8.73084479371316,111532.483168317,0.0,1.0
2021-06-01,9.5,9.8363,9.05,9.6,85085,9.42534381139489,9.75900098231827,8.97888015717092,9.524557956778,85758.9405940594,0.0,1.0
2021-06-02,9.85,10.1799,9.5,9.5075,70059,9.77259332023576,10.0999007858546,9.42534381139489,9.43278487229862,70613.9227722772,0.0,1.0
2021-06-03,9.28,9.97,9.13,9.93,44473,9.20707269155206,9.89165029469548,9.05825147347741,9.85196463654224,44825.2613861386,0.0,1.0
2021-06-04,9.75,9.9,9.2501,9.35,43809,9.67337917485265,9.82220039292731,9.17740766208251,9.27652259332024,44156.001980198,0.0,1.0
2021-06-07,9.82,10.0699,9.78,9.93,76086,9.74282907662083,9.9907652259332,9.70314341846758,9.85196463654224,76688.6613861386,0.0,1.0
2021-06-08,9.65,10.1999,9.61,9.9,57939,9.57416502946955,10.1197436149312,9.53447937131631,9.82220039292731,58397.9227722772,0.0,1.0
2021-06-09,9.61,9.9999,9.43,9.9,105498,9.53447937131631,9.92131532416503,9.35589390962672,9.82220039292731,106333.627722772,0.0,1.0
2021-06-10,9.64,9.95,9.5573,9.95,26482,9.56424361493124,9.87180746561886,9.48219351669941,9.87180746561886,26691.7584158416,0.0,1.0
2021-06-11,9.36,9.64,9.2,9.55,71995,9.28644400785855,9.56424361493124,9.12770137524558,9.47495088408644,72565.2574257425,0.0,1.0
2021-06-14,9.08,9.52,8.92,9.3,180374,9.00864440078585,9.44518664047151,8.84990176817289,9.22691552062869,181802.704950495,0.0,1.0
2021-06-15,8.87,9.11,8.76,9.11,85376,8.80029469548134,9.03840864440079,8.69115913555992,9.03840864440079,86052.2455445544,0.0,1.0
2021-06-16,8.97,9.05,8.75,8.88,173554,8.89950884086444,8.97888015717092,8.68123772102161,8.81021611001965,174928.685148515,0.0,1.0
2021-06-17,9.08,9.21,8.86,8.86,162966,9.00864440078585,9.13762278978389,8.79037328094302,8.79037328094302,164256.81980198,0.0,1.0
2021-06-18,8.64,9.24,8.625,9.08,394464,8.5721021611002,9.16738703339882,8.55722003929273,9.00864440078585,397588.467326733,0.0,1.0
2021-06-21,8.95,9.0299,8.6,8.77,175442,8.87966601178782,8.95893811394892,8.53241650294695,8.70108055009823,176831.63960396,0.0,1.0
2021-06-22,8.98,9.02,8.61,8.97,133844,8.90943025540275,8.94911591355599,8.54233791748526,8.89950884086444,134904.15049505,0.0,1.0
2021-06-23,8.9,9.05,8.71,9.05,90716,8.83005893909627,8.97888015717092,8.64155206286837,8.97888015717092,91434.5425742574,0.0,1.0
2021-06-24,9.0,9.02,8.77,8.94,57811,8.92927308447937,8.94911591355599,8.70108055009823,8.86974459724951,58268.9089108911,0.0,1.0
2021-06-25,9.06,9.09,8.875,9.03,86065,8.98880157170924,9.01856581532416,8.80525540275049,8.9590373280943,86746.702970297,0.0,1.0
2021-06-28,9.18,9.3021,9.08,9.08,86626,9.10785854616896,9.22899901768173,9.00864440078585,9.00864440078585,87312.1465346535,0.0,1.0
2021-06-29,9.19,9.3667,9.19,9.21,42130,9.11777996070727,9.29309135559921,9.11777996070727,9.13762278978389,42463.702970297,0.0,1.0
2021-06-30,9.17,9.3556,8.97,9.24,37887,9.09793713163065,9.28207858546169,8.89950884086444,9.16738703339882,38187.0950495049,0.0,1.0
2021-07-01,9.08,9.25,8.907,9.18,49383,9.00864440078585,9.17730844793713,8.83700392927308,9.10785854616896,49774.1524752476,0.0,1.0
2021-07-02,9.13,9.24,8.8678,9.16,27273,9.05825147347741,9.16738703339882,8.79811198428291,9.08801571709234,27489.0237623762,0.0,1.0
2021-07-06,8.95,9.13,8.75,9.13,39332,8.87966601178782,9.05825147347741,8.68123772102161,9.05825147347741,39643.5405940594,0.0,1.0
2021-07-07,9.1,9.3599,8.88,9.02,56215,9.02848722986248,9.28634479371316,8.81021611001965,8.94911591355599,56660.2673267326,0.0,1.0
2021-07-08,8.96,9.03,8.8,8.94,32430,8.88958742632613,8.9590373280943,8.73084479371316,8.86974459724951,32686.8712871287,0.0,1.0
2021-07-09,8.99,8.99,8.8,8.99,27900,8.91935166994106,8.91935166994106,8.73084479371316,8.91935166994106,28120.9900990099,0.0,1.0
2021-07-12,8.88,9.0,8.746,9.0,28168,8.81021611001965,8.92927308447937,8.67726915520629,8.92927308447937,28391.1128712871,0.0,1.0
2021-07-13,8.75,8.94,8.75,8.81,12467,8.68123772102161,8.86974459724951,8.68123772102161,8.74076620825147,12565.7485148515,0.0,1.0
2021-07-14,8.75,8.942,8.71,8.942,18455,8.68123772102161,8.87172888015717,8.64155206286837,8.87172888015717,18601.1782178218,0.0,1.0
2021-07-15,8.3,8.75,8.2329,8.75,39236,8.23477406679764,8.68123772102161,8.16820137524558,8.68123772102161,39546.7801980198,0.0,1.0
2021-07-16,7.91,8.4,7.91,8.4,28291,7.84783889980354,8.33398821218075,7.84783889980354,8.33398821218075,28515.0871287129,0.0,1.0
2021-07-19,8.04,8.21,7.91,8.07,35230,7.97681728880157,8.14548133595285,7.84783889980354,8.0065815324165,35509.0495049505,0.0,1.0
2021-07-20,8.3,8.34,8.05,8.12,26356,8.23477406679764,8.27445972495088,7.98673870333988,8.05618860510805,26564.7603960396,0.0,1.0
2021-07-21,8.63,8.8,8.35,8.35,10826,8.56218074656189,8.73084479371316,8.28438113948919,8.28438113948919,10911.7504950495,0.0,1.0
2021-07-22,8.68,8.72,8.3718,8.63,157568,8.61178781925344,8.65147347740668,8.30600982318271,8.56218074656189,158816.063366337,0.0,1.0
2021-07-23,8.8,8.91,8.63,8.74,15267,8.73084479371316,8.83998035363458,8.56218074656189,8.6713163064833,15387.9267326733,0.0,1.0
2021-07-26,8.27,8.65,8.23,8.65,33930,8.20500982318271,8.58202357563851,8.16532416502947,8.58202357563851,34198.7524752475,0.0,1.0
2021-07-27,8.09,8.395,7.95,8.31,25392,8.02642436149312,8.32902750491159,7.88752455795678,8.24469548133595,25593.1247524753,0.0,1.0
2021-07-28,8.94,8.94,8.1001,8.16,30626,8.86974459724951,8.86974459724951,8.03644499017682,8.0958742632613,30868.5821782178,0.0,1.0
2021-07-29,8.95,8.95,8.8,8.95,49789,8.87966601178782,8.87966601178782,8.73084479371316,8.87966601178782,50183.3683168317,0.0,1.0
2021-07-30,8.95,8.95,8.8762,8.95,33835,8.87966601178782,8.87966601178782,8.80644597249509,8.87966601178782,34103,0.0,1.0
2021-08-02,9.25,9.48,8.99,9.13,51420,9.17730844793713,9.40550098231827,8.91935166994106,9.05825147347741,51827.2871287129,0.0,1.0
2021-08-03,9.0,9.4475,8.88,9.3,36132,8.92927308447937,9.37325638506876,8.81021611001965,9.22691552062869,36418.1940594059,0.0,1.0
2021-08-04,9.02,9.17,8.85,9.17,33121,8.94911591355599,9.09793713163065,8.78045186640471,9.09793713163065,33383.3445544554,0.0,1.0
2021-08-05,8.88,9.125,8.58,9.02,29976,8.81021611001965,9.05329076620825,8.51257367387033,8.94911591355599,30213.4336633663,0.0,1.0
2021-08-06,8.56,8.88,8.45,8.88,36401,8.49273084479371,8.81021611001965,8.3835952848723,8.81021611001965,36689.3247524753,0.0,1.0
2021-08-09,8.98,8.98,8.4,8.64,54578,8.90943025540275,8.90943025540275,8.33398821218075,8.5721021611002,55010.300990099,0.0,1.0
2021-08-10,8.88,8.95,8.77,8.95,20942,8.81021611001965,8.87966601178782,8.70108055009823,8.87966601178782,21107.8772277228,0.0,1.0
2021-08-11,8.75,8.87,8.39,8.87,29919,8.68123772102161,8.80029469548134,8.32406679764244,8.80029469548134,30155.9821782178,0.0,1.0
2021-08-12,8.35,8.87,8.3,8.73,18786,8.28438113948919,8.80029469548134,8.23477406679764,8.66139489194499,18934.8,0.0,1.0
2021-08-13,8.15,8.39,8.1102,8.39,30355,8.08595284872299,8.32406679764244,8.04646561886051,8.32406679764244,30595.4356435643,0.0,1.0
2021-08-16,8.11,8.18,7.96,8.18,53715,8.04626719056974,8.11571709233792,7.89744597249509,8.11571709233792,54140.4653465347,0.0,1.0
2021-08-17,8.02,8.1482,7.92,8.02,33603,7.95697445972495,8.08416699410609,7.85776031434185,7.95697445972495,33869.1623762376,0.0,1.0
2021-08-18,8.09,8.106,7.9159,8.04,18024,8.02642436149312,8.04229862475442,7.85369253438114,7.97681728880157,18166.7643564357,0.0,1.0
2021-08-19,7.73,8.02,7.725,7.97,22599,7.66925343811395,7.95697445972495,7.66429273084479,7.9073673870334,22778.001980198,0.0,1.0
2021-08-20,7.77,7.82,7.56,7.7,17439,7.70893909626719,7.75854616895874,7.50058939096267,7.63948919449902,17577.1306930693,0.0,1.0
2021-08-23,8.05,8.1042,7.8,7.8,37196,7.98673870333988,8.04051277013752,7.73870333988212,7.73870333988212,37490.6217821782,0.0,1.0
2021-08-24,8.15,8.2493,7.985,8.09,25450,8.08595284872299,8.18447249508841,7.92224950884086,8.02642436149312,25651.5841584158,0.0,1.0
2021-08-25,8.03,8.19,8.02,8.17,28636,7.96689587426326,8.12563850687623,7.95697445972495,8.10579567779961,28862.8198019802,0.0,1.0
2021-08-26,8.14,8.2509,8.0,8.2509,12783,8.07603143418468,8.18605992141454,7.93713163064833,8.18605992141454,12884.2514851485,0.0,1.0
2021-08-27,8.14,8.25,8.035,8.19,10875,8.07603143418468,8.18516699410609,7.97185658153242,8.12563850687623,10961.1386138614,0.0,1.0
2021-08-30,8.15,8.2999,8.15,8.19,28069,8.08595284872299,8.23467485265226,8.08595284872299,8.12563850687623,28291.3287128713,0.0,1.0
2021-08-31,8.0,8.21,7.8501,8.21,38094,7.93713163064833,8.14548133595285,7.78840962671906,8.14548133595285,38395.7346534653,0.0,1.0
2021-09-01,7.91,8.22,7.91,8.201,33383,7.84783889980354,8.15540275049116,7.84783889980354,8.13655206286837,33647.4198019802,0.0,1.0
2021-09-02,7.83,8.12,7.71,7.96,36244,7.76846758349705,8.05618860510805,7.64941060903733,7.89744597249509,36531.0811881188,0.0,1.0
2021-09-03,8.5,8.5,7.9,7.9,61386,8.43320235756385,8.43320235756385,7.83791748526523,7.83791748526523,61872.2257425743,0.0,1.0
2021-09-07,9.03,9.1893,8.4784,8.51,61710,8.9590373280943,9.11708546168959,8.4117721021611,8.44312377210216,62198.7920792079,0.0,1.0
2021-09-08,8.89,9.0,8.76,9.0,32432,8.82013752455796,8.92927308447937,8.69115913555992,8.92927308447937,32688.8871287129,0.0,1.0
2021-09-09,8.67,8.98,8.5949,8.82,29428,8.60186640471513,8.90943025540275,8.52735658153242,8.75068762278978,29661.0930693069,0.0,1.0
2021-09-10,8.84,9.0,8.58,8.71,39402,8.7705304518664,8.92927308447937,8.51257367387033,8.64155206286837,39714.095049505,0.0,1.0
2021-09-13,8.32,8.84,8.27,8.84,47465,8.25461689587426,8.7705304518664,8.20500982318271,8.7705304518664,47840.9603960396,0.0,1.0
2021-09-14,8.11,8.4,7.99,8.4,17665,8.04626719056974,8.33398821218075,7.92721021611002,8.33398821218075,17804.9207920792,0.0,1.0
2021-09-15,8.06,8.14,8.0,8.05,14476,7.99666011787819,8.07603143418468,7.93713163064833,7.98673870333988,14590.6613861386,0.0,1.0
2021-09-16,8.23,8.25,7.9,8.0,23164,8.16532416502947,8.18516699410609,7.83791748526523,7.93713163064833,23347.4772277228,0.0,1.0
2021-09-17,8.32,8.32,7.9738,8.28,38722,8.25461689587426,8.25461689587426,7.91113752455796,8.21493123772102,39028.7089108911,0.0,1.0
2021-09-20,8.0,8.38,7.8,8.0,48893,7.93713163064833,8.31414538310413,7.73870333988212,7.93713163064833,49280.2712871287,0.0,1.0
2021-09-21,7.97,8.3,7.97,8.04,8853,7.9073673870334,8.23477406679764,7.9073673870334,7.97681728880157,8923.12277227723,0.0,1.0
2021-09-22,7.7002,8.1309,7.7,8.0,21235,7.63968762278978,8.06700294695481,7.63948919449902,7.93713163064833,21403.198019802,0.0,1.0
2021-09-23,7.92,8.0746,7.75,7.87,21108,7.85776031434185,8.01114538310413,7.68909626719057,7.80815324165029,21275.1920792079,0.0,1.0
2021-09-24,8.09,8.12,7.9201,7.99,9854,8.02642436149312,8.05618860510805,7.85785952848723,7.92721021611002,9932.05148514852,0.0,1.0
2021-09-27,8.0,8.15,7.96,8.03,36528,7.93713163064833,8.08595284872299,7.89744597249509,7.96689587426326,36817.3306930693,0.0,1.0
2021-09-28,8.01,8.11,7.9,8.03,15025,7.94705304518664,8.04626719056974,7.83791748526523,7.96689587426326,15144.0099009901,0.0,1.0
2021-09-29,7.63,8.01,7.6101,8.01,24770,7.57003929273084,7.94705304518664,7.55029567779961,7.94705304518664,24966.198019802,0.0,1.0
2021-09-30,7.26,7.67,7.2,7.6,56250,7.20294695481336,7.60972495088409,7.1434184675835,7.54027504911591,56695.5445544554,0.0,1.0
2021-10-01,7.14,7.5399,7.08,7.17,44173,7.08388998035363,7.48064734774067,7.02436149312377,7.11365422396857,44522.8851485149,0.0,1.0
2021-10-04,6.33,7.1,6.33,7.1,90275,6.28025540275049,7.04420432220039,6.28025540275049,7.04420432220039,90990.0495049505,0.0,1.0
2021-10-05,6.32,6.5071,6.3,6.3,31522,6.27033398821218,6.45596365422397,6.25049115913556,6.25049115913556,31771.6792079208,0.0,1.0
2021-10-06,5.555,6.3,5.25,6.3,152239,5.51134577603143,6.25049115913556,5.20874263261297,6.25049115913556,153444.853465347,0.0,1.0
2021-10-07,5.63,5.84,5.6,5.76,139178,5.58575638506876,5.79410609037328,5.55599214145383,5.7147347740668,140280.4,0.0,1.0
2021-10-08,5.47,5.81,5.46,5.68,37242,5.4270137524558,5.76434184675835,5.41709233791749,5.63536345776031,37536.9861386138,0.0,1.0
2021-10-11,5.5,5.74,5.47,5.55,30033,5.45677799607073,5.69489194499018,5.4270137524558,5.50638506876228,30270.8851485148,0.0,1.0
2021-10-12,5.82,5.99,5.48,5.5,61813,5.77426326129666,5.94292730844794,5.43693516699411,5.45677799607073,62302.6079207921,0.0,1.0
2021-10-13,5.96,6.1,5.85,5.97,61265,5.91316306483301,6.05206286836935,5.80402750491159,5.92308447937132,61750.2673267326,0.0,1.0
2021-10-14,6.06,6.21,5.96,6.07,87772,6.01237721021611,6.16119842829077,5.91316306483301,6.02229862475442,88467.2237623762,0.0,1.0
2021-10-15,5.85,6.17,5.85,6.07,33132,5.80402750491159,6.12151277013752,5.80402750491159,6.02229862475442,33394.4316831683,0.0,1.0
2021-10-18,6.0,6.09,5.8936,6.09,23960,5.95284872298625,6.04214145383104,5.84728487229862,6.04214145383104,24149.7821782178,0.0,1.0
2021-10-19,5.98,6.01,5.9,6.0,23432,5.93300589390963,5.96277013752456,5.85363457760314,5.95284872298625,23617.6,0.0,1.0
2021-10-20,5.9,5.99,5.85,5.98,19962,5.85363457760314,5.94292730844794,5.80402750491159,5.93300589390963,20120.1148514852,0.0,1.0
2021-10-21,5.71,5.94,5.6,5.87,47304,5.66512770137525,5.89332023575639,5.55599214145383,5.82387033398821,47678.6851485148,0.0,1.0
2021-10-22,5.73,5.84,5.6481,5.78,43228,5.68497053045187,5.79410609037328,5.6037141453831,5.73457760314342,43570.4,0.0,1.0
2021-10-25,5.7,5.82,5.65,5.82,40662,5.65520628683694,5.77426326129666,5.60559921414538,5.77426326129666,40984.0752475247,0.0,1.0
2021-10-26,5.46,5.6905,5.33,5.67,79614,5.41709233791749,5.64578094302554,5.28811394891945,5.625442043222,80244.605940594,0.0,1.0
2021-10-27,5.05,5.45,4.88,5.45,146079,5.01031434184676,5.40717092337917,4.84165029469548,5.40717092337917,147236.061386139,0.0,1.0
2021-10-28,5.09,5.28,4.98,5.0,326420,5.05,5.2385068762279,4.94086444007859,4.96070726915521,329005.504950495,0.0,1.0
2021-10-29,5.24,5.3699,5.06,5.06,86550,5.19882121807466,5.32770039292731,5.02023575638507,5.02023575638507,87235.5445544554,0.0,1.0
2021-11-01,5.46,5.48,5.15,5.31,83167,5.41709233791749,5.43693516699411,5.10952848722986,5.26827111984283,83825.7485148514,0.0,1.0
2021-11-02,5.4,5.53,5.28,5.45,48462,5.35756385068762,5.48654223968566,5.2385068762279,5.40717092337917,48845.8574257426,0.0,1.0
2021-11-03,5.27,5.4285,5.25,5.39,27115,5.22858546168959,5.38583988212181,5.20874263261297,5.34764243614931,27329.7722772277,0.0,1.0
2021-11-04,5.4,5.48,5.3094,5.32,38098,5.35756385068762,5.43693516699411,5.26767583497053,5.27819253438114,38399.7663366337,0.0,1.0
2021-11-05,5.22,5.395,5.22,5.34,41315,5.17897838899804,5.35260314341847,5.17897838899804,5.29803536345776,41642.2475247524,0.0,1.0
2021-11-08,5.41,5.6188,5.2999,5.3,71837,5.36748526522593,5.57464440078585,5.25825049115914,5.25834970530452,72406.0059405941,0.0,1.0
2021-11-09,4.62,5.5033,4.47,5.38,223901,4.58369351669941,5.46005206286837,4.43487229862475,5.337721021611,225674.473267327,0.0,1.0
2021-11-10,4.29,4.45,4.01,4.45,115182,4.25628683693517,4.41502946954813,3.97848722986248,4.41502946954813,116094.332673267,0.0,1.0
2021-11-11,4.13,4.45,4.13,4.3,101693,4.0975442043222,4.41502946954813,4.0975442043222,4.26620825147348,102498.489108911,0.0,1.0
2021-11-12,4.1,4.21,4.1,4.13,204786,4.06777996070727,4.17691552062868,4.06777996070727,4.0975442043222,206408.067326733,0.0,1.0
2021-11-15,4.57,4.72,4.15,4.17,169803,4.53408644400786,4.68290766208251,4.11738703339882,4.13722986247544,171147.974257426,0.0,1.0
2021-11-16,4.55,4.64,4.45,4.6,74856,4.51424361493124,4.60353634577603,4.41502946954813,4.56385068762279,75448.9188118812,0.0,1.0
2021-11-17,4.53,4.57,4.4165,4.55,112525,4.49440078585462,4.53408644400786,4.38179273084479,4.51424361493124,113416.287128713,0.0,1.0
2021-11-18,4.42,4.51,4.4,4.51,57004,4.3852652259332,4.474557956778,4.36542239685658,4.474557956778,57455.5168316832,0.0,1.0
2021-11-19,4.16,4.52,4.125,4.45,48707,4.12730844793713,4.48447937131631,4.09258349705305,4.41502946954813,49092.798019802,0.0,1.0
2021-11-22,3.94,4.16,3.92,4.16,80949,3.9090373280943,4.12730844793713,3.88919449901768,4.12730844793713,81590.1801980199,0.0,1.0
2021-11-23,3.94,4.15,3.9001,3.93,81226,3.9090373280943,4.11738703339882,3.86945088408644,3.89911591355599,81869.3742574258,0.0,1.0
2021-11-24,4.0,4.0,3.85,3.9,50969,3.96856581532416,3.96856581532416,3.81974459724951,3.86935166994106,51372.7148514852,0.0,1.0
2021-11-26,3.93,4.0,3.85,3.86,15205,3.89911591355599,3.96856581532416,3.81974459724951,3.82966601178782,15325.4356435644,0.0,1.0
2021-11-29,3.96,4.0,3.91,4.0,29360,3.92888015717092,3.96856581532416,3.87927308447937,3.96856581532416,29592.5544554456,0.0,1.0
2021-11-30,3.91,3.99,3.87,3.92,68533,3.87927308447937,3.95864440078585,3.83958742632613,3.88919449901768,69075.8356435644,0.0,1.0
2021-12-01,3.86,4.04,3.8501,3.95,30402,3.82966601178782,4.00825147347741,3.81984381139489,3.91895874263261,30642.8079207921,0.0,1.0
2021-12-02,3.72,3.8999,3.66,3.89,76341,3.69076620825147,3.86925245579568,3.63123772102161,3.85943025540275,76945.6811881189,0.0,1.0
2021-12-03,3.63,3.695,3.63,3.65,48697,3.60147347740668,3.6659626719057,3.60147347740668,3.6213163064833,49082.7188118812,0.0,1.0
2021-12-06,3.63,3.68,3.57,3.65,36663,3.60147347740668,3.65108055009823,3.54194499017682,3.6213163064833,36953.4,0.0,1.0
2021-12-07,3.91,3.99,3.67,3.67,55166,3.87927308447937,3.95864440078585,3.64115913555992,3.64115913555992,55602.9584158416,0.0,1.0
2021-12-08,4.1,4.14,3.8929,3.95,31809,4.06777996070727,4.10746561886051,3.86230746561886,3.91895874263261,32060.9524752475,0.0,1.0
2021-12-09,4.11,4.15,4.0,4.1,71493,4.07770137524558,4.11738703339882,3.96856581532416,4.06777996070727,72059.2811881188,0.0,1.0
2021-12-10,4.01,4.12,4.0,4.11,25977,3.97848722986248,4.08762278978389,3.96856581532416,4.07770137524558,26182.7584158415,0.0,1.0
2021-12-13,3.93,4.09,3.93,4.0,109989,3.89911591355599,4.05785854616896,3.89911591355599,3.96856581532416,110860.2,0.0,1.0
2021-12-14,3.68,4.1,3.68,4.1,40247,3.65108055009823,4.06777996070727,3.65108055009823,4.06777996070727,40565.7881188119,0.0,1.0
2021-12-15,3.73,3.77,3.61,3.69,21171,3.70068762278978,3.74037328094303,3.58163064833006,3.66100196463654,21338.6910891089,0.0,1.0
2021-12-16,3.41,3.9799,3.41,3.74,69383,3.38320235756385,3.94862377210216,3.38320235756385,3.71060903732809,69932.5683168317,0.0,1.0
2021-12-17,3.73,3.87,3.39,3.39,70154,3.70068762278978,3.83958742632613,3.36335952848723,3.36335952848723,70709.6752475248,0.0,1.0
2021-12-20,3.66,3.8,3.6214,3.68,60781,3.63123772102161,3.77013752455796,3.59294106090373,3.65108055009823,61262.4336633663,0.0,1.0
2021-12-21,3.8,3.8595,3.66,3.66,54724,3.77013752455796,3.8291699410609,3.63123772102161,3.63123772102161,55157.4574257425,0.0,1.0
2021-12-22,3.7,3.8,3.67,3.8,54663,3.67092337917485,3.77013752455796,3.64115913555992,3.77013752455796,55095.9742574258,0.0,1.0
2021-12-23,3.65,3.74,3.61,3.74,64947,3.6213163064833,3.71060903732809,3.58163064833006,3.71060903732809,65461.4316831683,0.0,1.0
2021-12-27,3.44,3.65,3.44,3.61,138462,3.41296660117878,3.6213163064833,3.41296660117878,3.58163064833006,139558.728712871,0.0,1.0
2021-12-28,3.38,3.465,3.37,3.41,53190,3.35343811394892,3.43777013752456,3.34351669941061,3.38320235756385,53611.3069306931,0.0,1.0
2021-12-29,3.24,3.39,3.24,3.37,240359,3.21453831041257,3.36335952848723,3.21453831041257,3.34351669941061,242262.833663367,0.0,1.0
2021-12-30,3.61,3.63,3.23,3.23,114969,3.58163064833006,3.60147347740668,3.20461689587426,3.20461689587426,115879.645544554,0.0,1.0
2021-12-31,4.37,4.43,3.62,3.62,197846,4.33565815324165,4.39518664047151,3.59155206286837,3.59155206286837,199413.097029703,0.0,1.0
2022-01-03,4.63,4.75,4.38,4.38,150640,4.59361493123772,4.71267190569745,4.34557956777996,4.34557956777996,151833.188118812,0.0,1.0
2022-01-04,4.72,4.74,4.44,4.71,88784,4.68290766208251,4.70275049115914,4.40510805500982,4.6729862475442,89487.2396039605,0.0,1.0
2022-01-05,4.59,4.68,4.56,4.63,49183,4.55392927308448,4.64322200392927,4.52416502946955,4.59361493123772,49572.5683168317,0.0,1.0
2022-01-06,4.6,4.84,4.5,4.59,95997,4.56385068762279,4.80196463654224,4.46463654223969,4.55392927308448,96757.3722772277,0.0,1.0
2022-01-07,4.54,4.58,4.47,4.58,36448,4.50432220039293,4.54400785854617,4.43487229862475,4.54400785854617,36736.6970297029,0.0,1.0
2022-01-10,4.47,4.58,4.25,4.49,43202,4.43487229862475,4.54400785854617,4.21660117878193,4.45471512770138,43544.194059406,0.0,1.0
2022-01-11,4.61,4.7098,4.3301,4.45,44469,4.5737721021611,4.67278781925344,4.29607170923379,4.41502946954813,44821.2297029703,0.0,1.0
2022-01-12,4.61,4.72,4.585,4.72,13832,4.5737721021611,4.68290766208251,4.54896856581532,4.68290766208251,13941.5603960396,0.0,1.0
2022-01-13,4.59,4.66,4.47,4.59,23135,4.55392927308448,4.62337917485265,4.43487229862475,4.55392927308448,23318.2475247525,0.0,1.0
2022-01-14,4.61,4.61,4.4001,4.59,22165,4.5737721021611,4.5737721021611,4.36552161100196,4.55392927308448,22340.5643564356,0.0,1.0
2022-01-18,4.42,4.6706,4.321,4.59,31591,4.3852652259332,4.63389587426326,4.28704322200393,4.55392927308448,31841.2257425743,0.0,1.0
2022-01-19,4.22,4.455,4.1501,4.4,16771,4.18683693516699,4.41999017681729,4.1174862475442,4.36542239685658,16903.8396039604,0.0,1.0
2022-01-20,4.25,4.315,4.2,4.2,9816,4.21660117878193,4.28109037328094,4.16699410609037,4.16699410609037,9893.75049504949,0.0,1.0
2022-01-21,4.18,4.26,4.1497,4.21,7896,4.14715127701375,4.22652259332024,4.11708939096267,4.17691552062868,7958.54257425743,0.0,1.0
2022-01-24,4.2,4.22,3.95,4.15,28265,4.16699410609037,4.18683693516699,3.91895874263261,4.11738703339882,28488.8811881188,0.0,1.0
2022-01-25,4.31,4.35,3.9832,4.21,20070,4.27612966601179,4.31581532416503,3.9518978388998,4.17691552062868,20228.9702970297,0.0,1.0
2022-01-26,4.03,4.33,4.03,4.245,7894,3.9983300589391,4.29597249508841,3.9983300589391,4.21164047151277,7956.52673267326,0.0,1.0
2022-01-27,4.03,4.21,4.0,4.09,48409,3.9983300589391,4.17691552062868,3.96856581532416,4.05785854616896,48792.4376237623,0.0,1.0
2022-01-28,4.0742,4.1,3.921,4.08,19081,4.04218271119843,4.06777996070727,3.89018664047151,4.04793713163065,19232.1366336634,0.0,1.0
2022-01-31,4.17,4.1999,4.01,4.15,13573,4.13722986247544,4.16689489194499,3.97848722986248,4.11738703339882,13680.5089108911,0.0,1.0
2022-02-01,4.27,4.27,4.1204,4.2386,5159,4.23644400785855,4.23644400785855,4.08801964636542,4.20529076620825,5199.86336633663,0.0,1.0
2022-02-02,4.23,4.305,4.21,4.28,21219,4.1967583497053,4.27116895874263,4.17691552062868,4.24636542239686,21387.0712871287,0.0,1.0
2022-02-03,4.16,4.25,4.06,4.06,11029,4.12730844793713,4.21660117878193,4.02809430255403,4.02809430255403,11116.3584158416,0.0,1.0
2022-02-04,4.13,4.1999,4.0944,4.1984,4188,4.0975442043222,4.16689489194499,4.06222396856582,4.16540667976424,4221.17227722772,0.0,1.0
2022-02-07,4.05,4.25,4.02,4.19,34037,4.01817288801572,4.21660117878193,3.98840864440079,4.15707269155206,34306.6,0.0,1.0
2022-02-08,4.08,4.12,4.0323,4.12,4202,4.04793713163065,4.08762278978389,4.00061198428291,4.08762278978389,4235.28316831683,0.0,1.0
2022-02-09,4.02,4.1656,4.02,4.03,8235,3.98840864440079,4.13286444007859,3.98840864440079,3.9983300589391,8300.22772277227,0.0,1.0
2022-02-10,4.15,4.15,4.02,4.02,6934,4.11738703339882,4.11738703339882,3.98840864440079,3.98840864440079,6988.92277227723,0.0,1.0
2022-02-11,4.16,4.243,4.0702,4.15,22131,4.12730844793713,4.20965618860511,4.0382141453831,4.11738703339882,22306.295049505,0.0,1.0
2022-02-14,4.01,4.1499,3.83,4.14,130383,3.97848722986248,4.11728781925344,3.79990176817289,4.10746561886051,131415.736633663,0.0,1.0
2022-02-15,4.02,4.04,3.88,3.99,17793,3.98840864440079,4.00825147347741,3.84950884086444,3.95864440078585,17933.9346534653,0.0,1.0
2022-02-16,3.99,3.99,3.91,3.93,9140,3.95864440078585,3.95864440078585,3.87927308447937,3.89911591355599,9212.39603960397,0.0,1.0
2022-02-17,3.92,3.95,3.9038,3.9101,9945,3.88919449901768,3.91895874263261,3.87312180746562,3.87937229862475,10023.7722772277,0.0,1.0
2022-02-18,3.93,3.97,3.9,3.95,21462,3.89911591355599,3.93880157170923,3.86935166994106,3.91895874263261,21631.996039604,0.0,1.0
2022-02-22,3.82,3.9603,3.8,3.93,21319,3.78998035363458,3.92917779960707,3.77013752455796,3.89911591355599,21487.8633663366,0.0,1.0
2022-02-23,3.695,3.77,3.55,3.7628,77305,3.6659626719057,3.74037328094303,3.5221021611002,3.73322986247544,77917.3168316831,0.0,1.0
2022-02-24,3.7,3.7,3.52,3.58,40398,3.67092337917485,3.67092337917485,3.49233791748527,3.55186640471513,40717.9841584159,0.0,1.0
2022-02-25,3.8,3.86,3.65,3.68,33260,3.77013752455796,3.82966601178782,3.6213163064833,3.65108055009823,33523.4455445544,0.0,1.0
2022-02-28,3.76,3.8699,3.6675,3.76,15590,3.73045186640472,3.83948821218075,3.63867878192534,3.73045186640472,15713.4851485148,0.0,1.0
2022-03-01,3.96,4.14,3.64,3.76,31913,3.92888015717092,4.10746561886051,3.61139489194499,3.73045186640472,32165.7762376238,0.0,1.0
2022-03-02,3.81,4.1283,3.79,4.1283,9433,3.78005893909627,4.09585756385069,3.76021611001965,4.09585756385069,9507.71683168316,0.0,1.0
2022-03-03,3.79,3.91,3.68,3.8,19160,3.76021611001965,3.87927308447937,3.65108055009823,3.77013752455796,19311.7623762376,0.0,1.0
2022-03-04,3.7,3.92,3.63,3.92,5824,3.67092337917485,3.88919449901768,3.60147347740668,3.88919449901768,5870.13069306931,0.0,1.0
2022-03-07,3.84,3.84,3.58,3.7,26808,3.8098231827112,3.8098231827112,3.55186640471513,3.67092337917485,27020.3405940594,0.0,1.0
2022-03-08,3.91,3.91,3.6717,3.6717,8666,3.87927308447937,3.87927308447937,3.64284577603143,3.64284577603143,8734.64158415842,0.0,1.0
2022-03-09,3.98,4.13,3.78,3.91,18023,3.94872298624754,4.0975442043222,3.75029469548134,3.87927308447937,18165.7564356436,0.0,1.0
2022-03-10,3.92,3.94,3.82,3.86,3993,3.88919449901768,3.9090373280943,3.78998035363458,3.82966601178782,4024.62772277228,0.0,1.0
2022-03-11,3.89,3.92,3.82,3.92,7227,3.85943025540275,3.88919449901768,3.78998035363458,3.88919449901768,7284.24356435644,0.0,1.0
2022-03-14,3.85,3.88,3.79,3.85,7368,3.81974459724951,3.84950884086444,3.76021611001965,3.81974459724951,7426.3603960396,0.0,1.0
2022-03-15,3.8,3.8228,3.7536,3.7536,2255,3.77013752455796,3.7927583497053,3.7241021611002,3.7241021611002,2272.86138613861,0.0,1.0
2022-03-16,3.93,3.9645,3.76,3.77,7339,3.89911591355599,3.93334479371316,3.73045186640472,3.74037328094303,7397.13069306931,0.0,1.0
2022-03-17,3.97,3.97,3.85,3.9099,7255,3.93880157170923,3.93880157170923,3.81974459724951,3.87917387033399,7312.46534653466,0.0,1.0
2022-03-18,4.0,4.0,3.77,3.9672,20443,3.96856581532416,3.96856581532416,3.74037328094303,3.93602357563851,20604.9247524753,0.0,1.0
2022-03-21,3.93,3.95,3.86,3.93,4302,3.89911591355599,3.91895874263261,3.82966601178782,3.89911591355599,4336.07524752476,0.0,1.0
2022-03-22,4.06,4.08,3.84,3.865,5405,4.02809430255403,4.04793713163065,3.8098231827112,3.83462671905697,5447.81188118811,0.0,1.0
2022-03-23,4.09,4.14,4.03,4.14,25738,4.05785854616896,4.10746561886051,3.9983300589391,4.10746561886051,25941.8653465346,0.0,1.0
2022-03-24,4.14,4.14,4.07,4.08,13102,4.10746561886051,4.10746561886051,4.03801571709234,4.04793713163065,13205.7782178218,0.0,1.0
2022-03-25,4.08,4.13,4.06,4.13,5759,4.04793713163065,4.0975442043222,4.02809430255403,4.0975442043222,5804.61584158416,0.0,1.0
2022-03-28,4.15,4.17,4.06,4.06,6908,4.11738703339882,4.13722986247544,4.02809430255403,4.02809430255403,6962.71683168317,0.0,1.0
2022-03-29,4.09,4.1943,4.06,4.079,7897,4.05785854616896,4.16133889980354,4.02809430255403,4.04694499017682,7959.5504950495,0.0,1.0
2022-03-30,3.95,4.18,3.95,4.18,11189,3.91895874263261,4.14715127701375,3.91895874263261,4.14715127701375,11277.6257425743,0.0,1.0
2022-03-31,3.985,4.03,3.95,3.95,5993,3.9536836935167,3.9983300589391,3.91895874263261,3.91895874263261,6040.46930693069,0.0,1.0
2022-04-01,3.9,3.98,3.9,3.95,18045,3.86935166994106,3.94872298624754,3.86935166994106,3.91895874263261,18187.9306930693,0.0,1.0
2022-04-04,3.93,3.96,3.89,3.89,4731,3.89911591355599,3.92888015717092,3.85943025540275,3.85943025540275,4768.47326732674,0.0,1.0
2022-04-05,3.95,3.95,3.91,3.91,10815,3.91895874263261,3.91895874263261,3.87927308447937,3.87927308447937,10900.6633663366,0.0,1.0
2022-04-06,3.95,4.05,3.91,4.05,11333,3.91895874263261,4.01817288801572,3.87927308447937,4.01817288801572,11422.7663366337,0.0,1.0
2022-04-07,3.81,3.94,3.81,3.94,14311,3.78005893909627,3.9090373280943,3.78005893909627,3.9090373280943,14424.3544554455,0.0,1.0
2022-04-08,3.93,3.93,3.81,3.92,9653,3.89911591355599,3.89911591355599,3.78005893909627,3.88919449901768,9729.4594059406,0.0,1.0
2022-04-11,3.81,3.96,3.8001,3.96,10518,3.78005893909627,3.92888015717092,3.77023673870334,3.92888015717092,10601.3108910891,0.0,1.0
2022-04-12,3.75,3.875,3.75,3.81,8850,3.7205304518664,3.84454813359528,3.7205304518664,3.78005893909627,8920.099009901,0.0,1.0
2022-04-13,3.75,3.92,3.75,3.8597,4868,3.7205304518664,3.88919449901768,3.7205304518664,3.82936836935167,4906.55841584159,0.0,1.0
2022-04-14,3.75,3.91,3.66,3.78,17565,3.7205304518664,3.87927308447937,3.63123772102161,3.75029469548134,17704.1287128713,0.0,1.0
2022-04-18,3.865,3.88,3.71,3.71,10568,3.83462671905697,3.84950884086444,3.68084479371316,3.68084479371316,10651.7069306931,0.0,1.0
2022-04-19,3.88,3.9014,3.8,3.9014,4791,3.84950884086444,3.87074066797642,3.77013752455796,3.87074066797642,4828.94851485149,0.0,1.0
2022-04-20,3.9,3.91,3.8,3.82,12543,3.86935166994106,3.87927308447937,3.77013752455796,3.78998035363458,12642.3504950495,0.0,1.0
2022-04-21,3.85,3.9,3.85,3.8501,8354,3.81974459724951,3.86935166994106,3.81974459724951,3.81984381139489,8420.1702970297,0.0,1.0
2022-04-22,3.7238,3.85,3.72,3.85,7805,3.69453634577603,3.81974459724951,3.69076620825147,3.81974459724951,7866.82178217822,0.0,1.0
2022-04-25,3.74,3.75,3.68,3.72,11248,3.71060903732809,3.7205304518664,3.65108055009823,3.69076620825147,11337.0930693069,0.0,1.0
2022-04-26,3.69,3.73,3.68,3.69,6065,3.66100196463654,3.70068762278978,3.65108055009823,3.66100196463654,6113.0396039604,0.0,1.0
2022-04-27,3.55,3.66,3.55,3.66,28577,3.5221021611002,3.63123772102161,3.5221021611002,3.63123772102161,28803.3524752475,0.0,1.0
2022-04-28,3.5,3.5501,3.5,3.55,18230,3.47249508840864,3.52220137524558,3.47249508840864,3.5221021611002,18374.396039604,0.0,1.0
2022-04-29,3.43,3.5,3.41,3.49,14501,3.40304518664047,3.47249508840864,3.38320235756385,3.46257367387033,14615.8594059406,0.0,1.0
2022-05-02,3.2605,3.4,3.23,3.4,58493,3.23487721021611,3.37328094302554,3.20461689587426,3.37328094302554,58956.3108910891,0.0,1.0
2022-05-03,3.39,3.39,3.26,3.26,10735,3.36335952848723,3.36335952848723,3.23438113948919,3.23438113948919,10820.0297029703,0.0,1.0
2022-05-04,3.5,3.5128,3.35,3.35,9739,3.47249508840864,3.48519449901768,3.32367387033399,3.32367387033399,9816.14059405942,0.0,1.0
2022-05-05,3.4,3.56,3.36,3.52,2116,3.37328094302554,3.53202357563851,3.3335952848723,3.49233791748527,2132.7603960396,0.0,1.0
2022-05-06,3.36,3.5162,3.36,3.5162,7491,3.3335952848723,3.48856777996071,3.3335952848723,3.48856777996071,7550.33465346534,0.0,1.0
2022-05-09,3.39,3.42,3.36,3.37,9386,3.36335952848723,3.39312377210216,3.3335952848723,3.34351669941061,9460.34455445545,0.0,1.0
2022-05-10,3.315,3.44,3.315,3.37,13499,3.2889489194499,3.41296660117878,3.2889489194499,3.34351669941061,13605.9227722772,0.0,1.0
2022-05-11,3.29,3.38,3.29,3.31,8162,3.26414538310413,3.35343811394892,3.26414538310413,3.28398821218075,8226.64950495048,0.0,1.0
2022-05-12,3.24,3.2753,3.21,3.2601,22214,3.21453831041257,3.24956090373281,3.18477406679764,3.23448035363458,22389.9524752475,0.0,1.0
2022-05-13,3.38,3.38,3.2101,3.29,6865,3.35343811394892,3.35343811394892,3.18487328094303,3.26414538310413,6919.37623762376,0.0,1.0
2022-05-16,3.38,3.48,3.3313,3.4,4639,3.35343811394892,3.45265225933202,3.30512082514735,3.37328094302554,4675.74455445544,0.0,1.0
2022-05-17,3.86,3.86,3.4,3.4192,12259,3.82966601178782,3.82966601178782,3.37328094302554,3.3923300589391,12356.100990099,0.0,1.0
2022-05-18,3.79,4.19,3.76,4.19,15834,3.76021611001965,4.15707269155206,3.73045186640472,4.15707269155206,15959.4178217822,0.0,1.0
2022-05-19,3.63,3.85,3.58,3.85,5416,3.60147347740668,3.81974459724951,3.55186640471513,3.81974459724951,5458.89900990099,0.0,1.0
2022-05-20,3.68,3.71,3.5496,3.5496,2315,3.65108055009823,3.68084479371316,3.52170530451866,3.52170530451866,2333.33663366337,0.0,1.0
2022-05-23,3.48,3.6354,3.34,3.59,15596,3.45265225933202,3.60683104125737,3.31375245579568,3.56178781925344,15719.5326732673,0.0,1.0
2022-05-24,3.44,3.47,3.34,3.36,3883,3.41296660117878,3.44273084479371,3.31375245579568,3.3335952848723,3913.75643564357,0.0,1.0
2022-05-25,3.2997,3.35,3.26,3.26,6593,3.27376915520629,3.32367387033399,3.23438113948919,3.23438113948919,6645.22178217821,0.0,1.0
2022-05-26,3.36,3.6199,3.36,3.465,9058,3.3335952848723,3.59145284872299,3.3335952848723,3.43777013752456,9129.74653465346,0.0,1.0
2022-05-27,3.41,3.41,3.3783,3.3783,1067,3.38320235756385,3.38320235756385,3.35175147347741,3.35175147347741,1075.45148514852,0.0,1.0
2022-05-31,3.59,3.59,3.36,3.4372,7291,3.56178781925344,3.56178781925344,3.3335952848723,3.41018860510805,7348.7504950495,0.0,1.0
2022-06-01,3.58,3.58,3.58,3.58,576,3.55186640471513,3.55186640471513,3.55186640471513,3.55186640471513,580.562376237623,0.0,1.0
2022-06-02,3.49,3.55,3.46,3.47,13977,3.46257367387033,3.5221021611002,3.4328094302554,3.44273084479371,14087.7089108911,0.0,1.0
2022-06-03,3.45,3.5477,3.32,3.42,4736,3.42288801571709,3.51982023575638,3.29390962671906,3.39312377210216,4773.51287128713,0.0,1.0
2022-06-06,3.48,3.52,3.35,3.35,20065,3.45265225933202,3.49233791748527,3.32367387033399,3.32367387033399,20223.9306930693,0.0,1.0
2022-06-07,3.45,3.48,3.45,3.47,6075,3.42288801571709,3.45265225933202,3.42288801571709,3.44273084479371,6123.11881188119,0.0,1.0
2022-06-08,3.45,3.48,3.32,3.34,8920,3.42288801571709,3.45265225933202,3.29390962671906,3.31375245579568,8990.65346534654,0.0,1.0
2022-06-09,3.3373,3.36,3.26,3.33,4743,3.31107367387033,3.3335952848723,3.23438113948919,3.30383104125737,4780.56831683169,0.0,1.0
2022-06-10,3.25,3.32,3.25,3.32,4937,3.22445972495088,3.29390962671906,3.22445972495088,3.29390962671906,4976.10495049506,0.0,1.0
2022-06-13,3.32,3.32,3.22,3.25,11728,3.29390962671906,3.29390962671906,3.19469548133595,3.22445972495088,11820.8950495049,0.0,1.0
2022-06-14,3.23,3.37,3.22,3.32,10004,3.20461689587426,3.34351669941061,3.19469548133595,3.29390962671906,10083.2396039604,0.0,1.0
2022-06-15,3.32,3.49,3.23,3.23,1843,3.29390962671906,3.46257367387033,3.20461689587426,3.20461689587426,1857.59801980198,0.0,1.0
2022-06-16,3.23,3.25,3.21,3.25,3781,3.20461689587426,3.22445972495088,3.18477406679764,3.22445972495088,3810.94851485149,0.0,1.0
2022-06-17,3.53,3.53,3.2,3.2,19493,3.50225933202358,3.50225933202358,3.17485265225933,3.17485265225933,19647.4,0.0,1.0
2022-06-21,3.29,3.44,3.201,3.44,5456,3.26414538310413,3.41296660117878,3.17584479371316,3.41296660117878,5499.21584158415,0.0,1.0
2022-06-22,3.24,3.34,3.16,3.21,9341,3.21453831041257,3.31375245579568,3.13516699410609,3.18477406679764,9414.98811881189,0.0,1.0
2022-06-23,3.12,3.3,3.12,3.22,177973,3.09548133595285,3.27406679764244,3.09548133595285,3.19469548133595,179382.687128713,0.0,1.0
2022-06-24,3.15,3.25,3.14,3.14,23952,3.12524557956778,3.22445972495088,3.11532416502947,3.11532416502947,24141.7188118812,0.0,1.0
2022-06-27,3.14,3.47,3.14,3.14,18858,3.11532416502947,3.44273084479371,3.11532416502947,3.11532416502947,19007.3702970297,0.0,1.0
2022-06-28,3.14,3.14,3.14,3.14,171,3.11532416502947,3.11532416502947,3.11532416502947,3.11532416502947,172.354455445545,0.0,1.0
2022-06-29,2.98,3.15,2.95,3.15,71994,2.9565815324165,3.12524557956778,2.92681728880157,3.12524557956778,72564.2495049506,0.0,1.0
2022-06-30,3.1727,3.22,2.94,2.94,21863,3.14776719056974,3.19469548133595,2.91689587426326,2.91689587426326,22036.1722772278,0.0,1.0
2022-07-01,3.05,3.15,3.02,3.15,12364,3.02603143418468,3.12524557956778,2.99626719056974,3.12524557956778,12461.9326732673,0.0,1.0
2022-07-05,3.06,3.4,2.95,2.95,8711,3.03595284872299,3.37328094302554,2.92681728880157,2.92681728880157,8779.99801980197,0.0,1.0
2022-07-06,2.99,3.36,2.97,3.0643,39415,2.96650294695481,3.3335952848723,2.94666011787819,3.04021905697446,39727.198019802,0.0,1.0
2022-07-07,3.2,3.2,3.05,3.05,13608,3.17485265225933,3.17485265225933,3.02603143418468,3.02603143418468,13715.7861386139,0.0,1.0
2022-07-08,3.36,3.39,3.1692,3.2,7783,3.3335952848723,3.36335952848723,3.14429469548134,3.17485265225933,7844.64752475247,0.0,1.0
2022-07-11,3.3354,3.3354,3.05,3.05,4168,3.30918860510806,3.30918860510806,3.02603143418468,3.02603143418468,4201.01386138613,0.0,1.0
2022-07-12,3.19,3.26,3.14,3.26,2212,3.16493123772102,3.23438113948919,3.11532416502947,3.23438113948919,2229.52079207921,0.0,1.0
2022-07-13,3.02,3.1918,3.0,3.14,7939,2.99626719056974,3.16671709233792,2.97642436149312,3.11532416502947,8001.88316831684,0.0,1.0
2022-07-14,3.02,3.07,2.97,3.05,11078,2.99626719056974,3.0458742632613,2.94666011787819,3.02603143418468,11165.7465346535,0.0,1.0
2022-07-15,3.06,3.07,2.96,3.01,16792,3.03595284872299,3.0458742632613,2.93673870333988,2.98634577603143,16925.005940594,0.0,1.0
2022-07-18,3.07,3.104,2.99,3.0604,18454,3.0458742632613,3.07960707269155,2.96650294695481,3.03634970530452,18600.1702970297,0.0,1.0
2022-07-19,3.06,3.09,3.0308,3.04,4268,3.03595284872299,3.06571709233792,3.00698231827112,3.01611001964637,4301.80594059405,0.0,1.0
2022-07-20,2.98,3.0799,2.95,3.065,4137,2.9565815324165,3.05569646365422,2.92681728880157,3.04091355599214,4169.76831683169,0.0,1.0
2022-07-21,3.05,3.05,2.95,2.95,5914,3.02603143418468,3.02603143418468,2.92681728880157,2.92681728880157,5960.84356435643,0.0,1.0
2022-07-22,2.94,3.0,2.92,3.0,6947,2.91689587426326,2.97642436149312,2.89705304518664,2.97642436149312,7002.02574257426,0.0,1.0
2022-07-25,2.91,2.97,2.91,2.91,8312,2.88713163064833,2.94666011787819,2.88713163064833,2.88713163064833,8377.83762376238,0.0,1.0
2022-07-26,2.95,2.97,2.9,2.905,5852,2.92681728880157,2.94666011787819,2.87721021611002,2.88217092337917,5898.35247524753,0.0,1.0
2022-07-27,3.06,3.06,2.9346,2.96,6037,3.03595284872299,3.03595284872299,2.91153831041257,2.93673870333988,6084.81782178217,0.0,1.0
2022-07-28,3.11,3.1676,2.92,3.05,6139,3.08555992141454,3.14270726915521,2.89705304518664,3.02603143418468,6187.62574257425,0.0,1.0
2022-07-29,3.04,3.09,2.975,3.06,3020,3.01611001964637,3.06571709233792,2.95162082514735,3.03595284872299,3043.9207920792,0.0,1.0
2022-08-01,3.2,3.21,2.95,3.0,10136,3.17485265225933,3.18477406679764,2.92681728880157,2.97642436149312,10216.2851485149,0.0,1.0
2022-08-02,3.08,3.25,3.08,3.22,2939,3.05579567779961,3.22445972495088,3.05579567779961,3.19469548133595,2962.27920792079,0.0,1.0
2022-08-03,3.1,3.17,3.02,3.15,1415,3.07563850687623,3.1450884086444,2.99626719056974,3.12524557956778,1426.20792079208,0.0,1.0
2022-08-04,3.15,3.17,3.125,3.17,2533,3.12524557956778,3.1450884086444,3.100442043222,3.1450884086444,2553.06336633663,0.0,1.0
2022-08-05,2.97,3.045,2.91,2.91,8581,2.94666011787819,3.02107072691552,2.88713163064833,2.88713163064833,8648.96831683169,0.0,1.0
2022-08-08,2.95,3.0,2.95,2.98,11309,2.92681728880157,2.97642436149312,2.92681728880157,2.9565815324165,11398.5762376238,0.0,1.0
2022-08-09,2.92,3.01,2.92,2.95,4863,2.89705304518664,2.98634577603143,2.89705304518664,2.92681728880157,4901.51881188119,0.0,1.0
2022-08-10,3.0,3.0029,2.93,2.93,5831,2.97642436149312,2.97930157170923,2.90697445972495,2.90697445972495,5877.18613861387,0.0,1.0
2022-08-11,2.95,3.05,2.95,3.0,6415,2.92681728880157,3.02603143418468,2.92681728880157,2.97642436149312,6465.81188118812,0.0,1.0
2022-08-12,2.96,2.9999,2.92,2.92,1953,2.93673870333988,2.97632514734774,2.89705304518664,2.89705304518664,1968.46930693069,0.0,1.0
2022-08-15,2.94,2.99,2.91,2.95,4281,2.91689587426326,2.96650294695481,2.88713163064833,2.92681728880157,4314.90891089109,0.0,1.0
2022-08-16,2.95,3.02,2.9,2.92,27512,2.92681728880157,2.99626719056974,2.87721021611002,2.89705304518664,27729.9168316832,0.0,1.0
2022-08-17,2.99,3.03,2.9177,3.03,6153,2.96650294695481,3.00618860510805,2.89477111984283,3.00618860510805,6201.73663366337,0.0,1.0
2022-08-18,2.92,2.9504,2.92,2.9504,1620,2.89705304518664,2.9272141453831,2.89705304518664,2.9272141453831,1632.83168316832,0.0,1.0
2022-08-19,3.04,3.05,2.93,2.93,11880,3.01611001964637,3.02603143418468,2.90697445972495,2.90697445972495,11974.099009901,0.0,1.0
2022-08-22,2.935,3.03,2.9,2.9,9105,2.91193516699411,3.00618860510805,2.87721021611002,2.87721021611002,9177.11881188118,0.0,1.0
2022-08-23,2.95,2.95,2.9,2.9,1542,2.92681728880157,2.92681728880157,2.87721021611002,2.87721021611002,1554.21386138614,0.0,1.0
2022-08-24,2.92,2.98,2.9,2.9,4732,2.89705304518664,2.9565815324165,2.87721021611002,2.87721021611002,4769.48118811881,0.0,1.0
2022-08-25,2.95,3.03,2.92,2.94,3341,2.92681728880157,3.00618860510805,2.89705304518664,2.91689587426326,3367.46336633664,0.0,1.0
2022-08-26,2.95,2.97,2.9,2.97,6252,2.92681728880157,2.94666011787819,2.87721021611002,2.94666011787819,6301.52079207921,0.0,1.0
2022-08-29,2.8683,2.9007,2.86,2.9,3203,2.84575933202358,2.8779047151277,2.83752455795678,2.87721021611002,3228.3702970297,0.0,1.0
2022-08-30,2.9,2.9,2.87,2.87,3772,2.87721021611002,2.87721021611002,2.84744597249509,2.84744597249509,3801.87722772277,0.0,1.0
2022-08-31,2.8827,2.89,2.87,2.87,2410,2.86004616895874,2.86728880157171,2.84744597249509,2.84744597249509,2429.08910891089,0.0,1.0
2022-09-01,2.88,2.89,2.87,2.87,2774,2.8573673870334,2.86728880157171,2.84744597249509,2.84744597249509,2795.97227722772,0.0,1.0
2022-09-02,2.92,2.95,2.89,2.91,7743,2.89705304518664,2.92681728880157,2.86728880157171,2.88713163064833,7804.33069306931,0.0,1.0
2022-09-06,2.9256,2.9256,2.87,2.87,2228,2.90260903732809,2.90260903732809,2.84744597249509,2.84744597249509,2245.64752475248,0.0,1.0
2022-09-07,2.9,2.925,2.87,2.87,9838,2.87721021611002,2.9020137524558,2.84744597249509,2.84744597249509,9915.92475247524,0.0,1.0
2022-09-08,2.88,2.9,2.88,2.88,9158,2.8573673870334,2.87721021611002,2.8573673870334,2.8573673870334,9230.53861386138,0.0,1.0
2022-09-09,2.88,2.91,2.88,2.9,4218,2.8573673870334,2.88713163064833,2.8573673870334,2.87721021611002,4251.4099009901,0.0,1.0
2022-09-12,2.86,2.89,2.85,2.87,17308,2.83752455795678,2.86728880157171,2.82760314341847,2.84744597249509,17445.0930693069,0.0,1.0
2022-09-13,2.89,2.8999,2.8501,2.87,3471,2.86728880157171,2.87711100196464,2.82770235756385,2.84744597249509,3498.49306930693,0.0,1.0
2022-09-14,2.92,2.94,2.88,2.88,13971,2.89705304518664,2.91689587426326,2.8573673870334,2.8573673870334,14081.6613861386,0.0,1.0
2022-09-15,2.87,2.91,2.87,2.91,3836,2.84744597249509,2.88713163064833,2.84744597249509,2.88713163064833,3866.38415841584,0.0,1.0
2022-09-16,2.86,2.8928,2.85,2.85,8514,2.83752455795678,2.87006679764244,2.82760314341847,2.82760314341847,8581.43762376237,0.0,1.0
2022-09-19,2.86,2.875,2.85,2.8571,4494,2.83752455795678,2.85240667976424,2.82760314341847,2.83464734774067,4529.59603960396,0.0,1.0
2022-09-20,2.86,2.87,2.85,2.85,4799,2.83752455795678,2.84744597249509,2.82760314341847,2.82760314341847,4837.01188118811,0.0,1.0
2022-09-21,2.84,2.85,2.83,2.85,15652,2.81768172888016,2.82760314341847,2.80776031434185,2.82760314341847,15775.9762376237,0.0,1.0
2022-09-22,2.83,2.84,2.82,2.82,2495,2.80776031434185,2.81768172888016,2.79783889980354,2.79783889980354,2514.76237623762,0.0,1.0
2022-09-23,2.8104,2.86,2.79,2.83,17987,2.78831434184676,2.83752455795678,2.76807465618861,2.80776031434185,18129.4712871287,0.0,1.0
2022-09-26,2.76,2.77,2.75,2.75,3578,2.73831041257367,2.74823182711198,2.72838899803536,2.72838899803536,3606.34059405941,0.0,1.0
2022-09-27,2.75,2.76,2.75,2.75,7347,2.72838899803536,2.73831041257367,2.72838899803536,2.72838899803536,7405.19405940595,0.0,1.0
2022-09-28,2.84,2.8721,2.74,2.75,6517,2.81768172888016,2.84952946954813,2.71846758349705,2.72838899803536,6568.61980198019,0.0,1.0
2022-09-29,2.82,2.87,2.805,2.83,7351,2.79783889980354,2.84744597249509,2.78295677799607,2.80776031434185,7409.22574257425,0.0,1.0
2022-09-30,2.92,3.0293,2.765,2.765,41534,2.89705304518664,3.00549410609037,2.74327111984283,2.74327111984283,41862.9821782178,0.0,1.0
2022-10-03,2.9851,2.9899,2.79,2.84,6763,2.96164145383104,2.96640373280943,2.76807465618861,2.81768172888016,6816.56831683169,0.0,1.0
2022-10-04,2.97,3.0,2.9151,2.9675,4156,2.94666011787819,2.97642436149312,2.89219155206287,2.94417976424361,4188.91881188119,0.0,1.0
2022-10-05,3.04,3.0993,2.98,2.98,7403,3.01611001964637,3.07494400785855,2.9565815324165,2.9565815324165,7461.63762376236,0.0,1.0
2022-10-06,2.97,2.97,2.87,2.87,1805,2.94666011787819,2.94666011787819,2.84744597249509,2.84744597249509,1819.29702970297,0.0,1.0
2022-10-07,2.92,3.005,2.92,3.005,662,2.89705304518664,2.98138506876228,2.89705304518664,2.98138506876228,667.243564356436,0.0,1.0
2022-10-10,2.8674,3.11,2.78,2.78,2579,2.84486640471513,3.08555992141454,2.75815324165029,2.75815324165029,2599.42772277228,0.0,1.0
2022-10-11,2.97,3.065,2.71,2.71,16166,2.94666011787819,3.04091355599214,2.68870333988212,2.68870333988212,16294.0475247525,0.0,1.0
2022-10-12,3.0195,3.0195,2.9127,2.9127,1980,2.99577111984283,2.99577111984283,2.88981041257367,2.88981041257367,1995.68316831683,0.0,1.0
2022-10-13,2.95,2.97,2.91,2.91,3814,2.92681728880157,2.94666011787819,2.88713163064833,2.88713163064833,3844.2099009901,0.0,1.0
2022-10-14,2.99,3.005,2.915,2.9364,8758,2.96650294695481,2.98138506876228,2.89209233791749,2.91332416502947,8827.37029702971,0.0,1.0
2022-10-17,3.1181,3.1395,2.78,2.93,18670,3.09359626719057,3.11482809430255,2.75815324165029,2.90697445972495,18817.8811881188,0.0,1.0
2022-10-18,3.02,3.09,3.02,3.06,5983,2.99626719056974,3.06571709233792,2.99626719056974,3.03595284872299,6030.39009900991,0.0,1.0
2022-10-19,3.03,3.09,2.9034,2.93,8525,3.00618860510805,3.06571709233792,2.88058349705305,2.90697445972495,8592.52475247526,0.0,1.0
2022-10-20,3.05,3.075,2.92,2.92,9329,3.02603143418468,3.05083497053045,2.89705304518664,2.89705304518664,9402.89306930692,0.0,1.0
2022-10-21,3.0,3.0,3.0,3.0,357,2.97642436149312,2.97642436149312,2.97642436149312,2.97642436149312,359.827722772278,0.0,1.0
2022-10-24,3.05,3.0781,2.93,2.93,6609,3.02603143418468,3.05391060903733,2.90697445972495,2.90697445972495,6661.34851485148,0.0,1.0
2022-10-25,3.19,3.24,2.97,2.97,45293,3.16493123772102,3.21453831041257,2.94666011787819,2.94666011787819,45651.7564356436,0.0,1.0
2022-10-26,3.25,3.27,3.19,3.19,6339,3.22445972495088,3.24430255402751,3.16493123772102,3.16493123772102,6389.20990099011,0.0,1.0
2022-10-27,3.32,3.3671,3.11,3.25,12529,3.29390962671906,3.3406394891945,3.08555992141454,3.22445972495088,12628.2396039604,0.0,1.0
2022-10-28,3.46,3.52,3.3606,3.37,38956,3.4328094302554,3.49233791748527,3.3341905697446,3.34351669941061,39264.5623762377,0.0,1.0
2022-10-31,3.47,3.56,3.45,3.53,3753,3.44273084479371,3.53202357563851,3.42288801571709,3.50225933202358,3782.72673267327,0.0,1.0
2022-11-01,3.505,3.56,3.45,3.5492,14361,3.4774557956778,3.53202357563851,3.42288801571709,3.52130844793713,14474.7504950495,0.0,1.0
2022-11-02,3.6,3.6795,3.54,3.55,5954,3.57170923379175,3.65058447937132,3.51218074656189,3.5221021611002,6001.1603960396,0.0,1.0
2022-11-03,3.47,3.5099,3.1101,3.44,9740,3.44273084479371,3.48231728880157,3.08565913555992,3.41296660117878,9817.14851485149,0.0,1.0
2022-11-04,3.495,3.5399,3.27,3.27,10915,3.46753438113949,3.5120815324165,3.24430255402751,3.24430255402751,11001.4554455446,0.0,1.0
2022-11-07,3.33,3.33,3.275,3.275,1082,3.30383104125737,3.30383104125737,3.24926326129666,3.24926326129666,1090.5702970297,0.0,1.0
2022-11-08,3.35,3.4102,3.335,3.4,4903,3.32367387033399,3.38340078585462,3.30879174852652,3.37328094302554,4941.83564356435,0.0,1.0
2022-11-09,3.26,3.37,3.24,3.37,4671,3.23438113948919,3.34351669941061,3.21453831041257,3.34351669941061,4707.99801980199,0.0,1.0
2022-11-10,3.33,3.38,3.305,3.305,4393,3.30383104125737,3.35343811394892,3.27902750491159,3.27902750491159,4427.79603960396,0.0,1.0
2022-11-11,3.34,3.36,3.305,3.3301,11413,3.31375245579568,3.3335952848723,3.27902750491159,3.30393025540275,11503.4,0.0,1.0
2022-11-14,3.31,3.319,3.11,3.24,6752,3.28398821218075,3.29291748526523,3.08555992141454,3.21453831041257,6805.4811881188,0.0,1.0
2022-11-15,3.38,3.4,3.35,3.38,6685,3.35343811394892,3.37328094302554,3.32367387033399,3.35343811394892,6737.9504950495,0.0,1.0
2022-11-16,3.5,3.5174,3.4,3.435,16077,3.47249508840864,3.4897583497053,3.37328094302554,3.40800589390963,16204.3425742574,0.0,1.0
2022-11-17,3.44,3.5,3.3,3.3,10811,3.41296660117878,3.47249508840864,3.27406679764244,3.27406679764244,10896.6316831683,0.0,1.0
2022-11-18,3.33,3.35,3.3,3.3,3681,3.30383104125737,3.32367387033399,3.27406679764244,3.27406679764244,3710.15643564356,0.0,1.0
2022-11-21,3.39,3.39,3.17,3.3,5420,3.36335952848723,3.36335952848723,3.1450884086444,3.27406679764244,5462.93069306931,0.0,1.0
2022-11-22,3.55,3.55,3.43,3.43,2470,3.5221021611002,3.5221021611002,3.40304518664047,3.40304518664047,2489.56435643564,0.0,1.0
2022-11-23,3.5701,3.59,3.51,3.55,9728,3.5420442043222,3.56178781925344,3.48241650294695,3.5221021611002,9805.05346534654,0.0,1.0
2022-11-25,3.5,3.62,3.5,3.62,11077,3.47249508840864,3.59155206286837,3.47249508840864,3.59155206286837,11164.7386138614,0.0,1.0
2022-11-28,3.33,3.41,3.28,3.36,13957,3.30383104125737,3.38320235756385,3.25422396856582,3.3335952848723,14067.5504950495,0.0,1.0
2022-11-29,3.21,3.33,3.2001,3.33,11810,3.18477406679764,3.30383104125737,3.17495186640472,3.30383104125737,11903.5445544555,0.0,1.0
2022-11-30,3.4,3.4,3.13,3.13,32775,3.37328094302554,3.37328094302554,3.10540275049116,3.10540275049116,33034.603960396,0.0,1.0
2022-12-01,3.38,3.385,3.25,3.31,11124,3.35343811394892,3.35839882121807,3.22445972495088,3.28398821218075,11212.1108910891,0.0,1.0
2022-12-02,3.3613,3.3613,3.0238,3.1,3246,3.33488506876228,3.33488506876228,3.0000373280943,3.07563850687623,3271.71089108911,0.0,1.0
2022-12-05,3.25,3.4118,3.17,3.17,7257,3.22445972495088,3.38498821218075,3.1450884086444,3.1450884086444,7314.48118811882,0.0,1.0
2022-12-06,3.29,3.34,3.15,3.19,16412,3.26414538310413,3.31375245579568,3.12524557956778,3.16493123772102,16541.9960396039,0.0,1.0
2022-12-07,3.42,3.44,3.35,3.35,13128,3.39312377210216,3.41296660117878,3.32367387033399,3.32367387033399,13231.9841584158,0.0,1.0
2022-12-08,3.27,3.385,3.27,3.38,4314,3.24430255402751,3.35839882121807,3.24430255402751,3.35343811394892,4348.1702970297,0.0,1.0
2022-12-09,3.39,3.45,3.295,3.295,6067,3.36335952848723,3.42288801571709,3.26910609037328,3.26910609037328,6115.05544554455,0.0,1.0
2022-12-12,3.8,3.9555,3.3,3.3,50896,3.77013752455796,3.92441552062868,3.27406679764244,3.27406679764244,51299.1366336633,0.0,1.0
2022-12-13,4.25,4.25,3.82,3.85,47996,4.21660117878193,4.21660117878193,3.78998035363458,3.81974459724951,48376.1663366336,0.0,1.0
2022-12-14,4.27,4.36,4.2,4.29,24341,4.23644400785855,4.32573673870334,4.16699410609037,4.25628683693517,24533.8,0.0,1.0
2022-12-15,4.26,4.3599,4.2101,4.26,15444,4.22652259332024,4.32563752455796,4.17701473477407,4.22652259332024,15566.3287128713,0.0,1.0
2022-12-16,4.26,4.37,4.21,4.21,14512,4.22652259332024,4.33565815324165,4.17691552062868,4.17691552062868,14626.9465346534,0.0,1.0
2022-12-19,4.26,4.32,4.24,4.28,5455,4.22652259332024,4.2860510805501,4.20667976424362,4.24636542239686,5498.20792079207,0.0,1.0
2022-12-20,4.26,4.32,4.21,4.2605,11128,4.22652259332024,4.2860510805501,4.17691552062868,4.22701866404715,11216.1425742574,0.0,1.0
2022-12-21,4.24,4.3307,4.24,4.31,17142,4.20667976424362,4.29666699410609,4.20667976424362,4.27612966601179,17277.7782178218,0.0,1.0
2022-12-22,4.3,4.3,4.06,4.2,11906,4.26620825147348,4.26620825147348,4.02809430255403,4.16699410609037,12000.304950495,0.0,1.0
2022-12-23,4.26,4.325,4.22,4.2542,5511,4.22652259332024,4.29101178781925,4.18683693516699,4.22076817288802,5554.65148514851,0.0,1.0
2022-12-27,4.27,4.29,4.16,4.16,5029,4.23644400785855,4.25628683693517,4.12730844793713,4.12730844793713,5068.83366336633,0.0,1.0
2022-12-28,4.24,4.29,4.15,4.21,20403,4.20667976424362,4.25628683693517,4.11738703339882,4.17691552062868,20564.6079207921,0.0,1.0
2022-12-29,4.46,4.46,4.29,4.29,40765,4.42495088408644,4.42495088408644,4.25628683693517,4.25628683693517,41087.8910891089,0.0,1.0
2022-12-30,4.46,4.47,4.4,4.45,14045,4.42495088408644,4.43487229862475,4.36542239685658,4.41502946954813,14156.2475247525,0.0,1.0
2023-01-03,4.31,4.4899,4.25,4.35,4424,4.27612966601179,4.45461591355599,4.21660117878193,4.31581532416503,4459.04158415841,0.0,1.0
2023-01-04,4.28,4.315,4.17,4.28,10113,4.24636542239686,4.28109037328094,4.13722986247544,4.24636542239686,10193.102970297,0.0,1.0
2023-01-05,4.8,4.9,4.33,4.3499,60279,4.762278978389,4.8614931237721,4.29597249508841,4.31571611001965,60756.4574257425,0.0,1.0
2023-01-06,4.95,4.95,4.71,4.89,21812,4.91110019646365,4.91110019646365,4.6729862475442,4.85157170923379,21984.7683168317,0.0,1.0
2023-01-09,5.0,5.0,4.94,4.95,17951,4.96070726915521,4.96070726915521,4.90117878192534,4.91110019646365,18093.1861386138,0.0,1.0
2023-01-10,5.05,5.22,5.0,5.0,104545,5.01031434184676,5.17897838899804,4.96070726915521,4.96070726915521,105373.079207921,0.0,1.0
2023-01-11,5.05,5.19,5.05,5.09,12658,5.01031434184676,5.1492141453831,5.01031434184676,5.05,12758.2613861386,0.0,1.0
2023-01-12,5.03,5.0499,5.0001,5.005,5177,4.99047151277014,5.01021512770138,4.96080648330059,4.96566797642436,5218.00594059406,0.0,1.0
2023-01-13,5.06,5.07,5.0,5.06,12402,5.02023575638507,5.03015717092338,4.96070726915521,5.02023575638507,12500.2336633663,0.0,1.0
2023-01-17,5.0,5.1,5.0,5.02,25900,4.96070726915521,5.05992141453831,4.96070726915521,4.98055009823183,26105.1485148515,0.0,1.0
2023-01-18,4.84,4.99,4.17,4.96,37492,4.80196463654224,4.9507858546169,4.13722986247544,4.92102161100196,37788.9663366337,0.0,1.0
2023-01-19,4.7,4.81,4.64,4.78,41545,4.66306483300589,4.77220039292731,4.60353634577603,4.74243614931238,41874.0693069307,0.0,1.0
2023-01-20,4.65,4.74,4.62,4.63,15953,4.61345776031434,4.70275049115914,4.58369351669941,4.59361493123772,16079.3603960396,0.0,1.0
2023-01-23,4.64,4.64,4.5101,4.639,4854,4.60353634577603,4.60353634577603,4.47465717092338,4.6025442043222,4892.44752475248,0.0,1.0
2023-01-24,4.8,4.88,4.6,4.6,23670,4.762278978389,4.84165029469548,4.56385068762279,4.56385068762279,23857.4851485148,0.0,1.0
2023-01-25,5.04,5.1,4.845,4.9,46734,5.00039292730845,5.05992141453831,4.8069253438114,4.8614931237721,47104.1702970297,0.0,1.0
2023-01-26,5.11,5.1462,5.0306,5.06,9127,5.06984282907662,5.1057583497053,4.99106679764244,5.02023575638507,9199.29306930693,0.0,1.0
2023-01-27,5.15,5.2,5.0601,5.19,16013,5.10952848722986,5.15913555992142,5.02033497053045,5.1492141453831,16139.8356435644,0.0,1.0
2023-01-30,5.02,5.1,4.99,4.99,8909,4.98055009823183,5.05992141453831,4.9507858546169,4.9507858546169,8979.56633663366,0.0,1.0
2023-01-31,5.09,5.1,5.03,5.0301,10637,5.05,5.05992141453831,4.99047151277014,4.99057072691552,10721.2534653465,0.0,1.0
2023-02-01,5.04,5.08,5.0101,5.04,4831,5.00039292730845,5.04007858546169,4.9707278978389,5.00039292730845,4869.26534653465,0.0,1.0
2023-02-02,5.03,5.07,4.95,5.01,29388,4.99047151277014,5.03015717092338,4.91110019646365,4.97062868369352,29620.7762376237,0.0,1.0
2023-02-03,5.0,5.099,4.92,4.92,3208,4.96070726915521,5.05892927308448,4.88133595284872,4.88133595284872,3233.4099009901,0.0,1.0
2023-02-06,5.0,5.09,5.0,5.05,4976,4.96070726915521,5.05,4.96070726915521,5.01031434184676,5015.41386138613,0.0,1.0
2023-02-07,5.0099,5.0376,5.0,5.0174,3741,4.97052946954813,4.99801178781925,4.96070726915521,4.97797053045187,3770.63168316832,0.0,1.0
2023-02-08,5.3,5.4299,4.95,4.95,30651,5.25834970530452,5.38722888015717,4.91110019646365,4.91110019646365,30893.7801980198,0.0,1.0
2023-02-09,5.27,5.3,5.21,5.21,6836,5.22858546168959,5.25834970530452,5.16905697445972,5.16905697445972,6890.14653465346,0.0,1.0
2023-02-10,5.25,5.25,5.022,5.2,8034,5.20874263261297,5.20874263261297,4.98253438113949,5.15913555992142,8097.63564356435,0.0,1.0
2023-02-13,5.39,5.4,5.3,5.3,12186,5.34764243614931,5.35756385068762,5.25834970530452,5.25834970530452,12282.5227722772,0.0,1.0
2023-02-14,5.335,5.39,5.3101,5.35,4946,5.2930746561886,5.34764243614931,5.26837033398821,5.30795677799607,4985.17623762377,0.0,1.0
2023-02-15,5.225,5.44,5.2,5.34,12497,5.18393909626719,5.39724950884086,5.15913555992142,5.29803536345776,12595.9861386139,0.0,1.0
2023-02-16,5.32,5.4299,5.2398,5.2398,30550,5.27819253438114,5.38722888015717,5.19862278978389,5.19862278978389,30791.9801980198,0.0,1.0
2023-02-17,5.3074,5.3074,5.1002,5.11,5240,5.26569155206287,5.26569155206287,5.06011984282908,5.06984282907662,5281.50495049505,0.0,1.0
2023-02-21,5.235,5.25,5.11,5.25,4870,5.1938605108055,5.20874263261297,5.06984282907662,5.20874263261297,4908.57425742574,0.0,1.0
2023-02-22,5.18,5.24,5.1,5.24,10026,5.13929273084479,5.19882121807466,5.05992141453831,5.19882121807466,10105.4138613861,0.0,1.0
2023-02-23,5.1,5.15,5.0088,5.08,16444,5.05992141453831,5.10952848722986,4.96943811394892,5.04007858546169,16574.2495049505,0.0,1.0
2023-02-24,5.01,5.01,5.01,5.01,500,4.97062868369352,4.97062868369352,4.97062868369352,4.97062868369352,503.960396039604,0.0,1.0
2023-02-27,5.04,5.08,4.81,4.87,21821,5.00039292730845,5.04007858546169,4.77220039292731,4.83172888015717,21993.8396039604,0.0,1.0
2023-02-28,5.01,5.1196,4.95,5.0,4286,4.97062868369352,5.0793673870334,4.91110019646365,4.96070726915521,4319.94851485148,0.0,1.0
2023-03-01,4.91,4.9367,4.91,4.91,2060,4.87141453831041,4.8979047151277,4.87141453831041,4.87141453831041,2076.31683168317,0.0,1.0
2023-03-02,4.93,4.96,4.91,4.91,4011,4.89125736738703,4.92102161100196,4.87141453831041,4.87141453831041,4042.77029702971,0.0,1.0
2023-03-03,5.15,5.15,4.91,4.91,9296,5.10952848722986,5.10952848722986,4.87141453831041,4.87141453831041,9369.63168316832,0.0,1.0
2023-03-06,5.09,5.09,5.05,5.05,2497,5.05,5.05,5.01031434184676,5.01031434184676,2516.77821782178,0.0,1.0
2023-03-07,5.05,5.2,5.05,5.2,3344,5.01031434184676,5.15913555992142,5.01031434184676,5.15913555992142,3370.48712871287,0.0,1.0
2023-03-08,5.08,5.08,5.05,5.05,1142,5.04007858546169,5.04007858546169,5.01031434184676,5.01031434184676,1151.04554455446,0.0,1.0
2023-03-09,4.93,5.04,4.93,4.9827,4020,4.89125736738703,5.00039292730845,4.89125736738703,4.94354322200393,4051.84158415842,0.0,1.0
2023-03-10,4.925,4.9501,4.91,4.92,3232,4.88629666011788,4.91119941060904,4.87141453831041,4.88133595284872,3257.6,0.0,1.0
2023-03-13,4.95,4.995,4.95,4.9501,4497,4.91110019646365,4.95574656188605,4.91110019646365,4.91119941060904,4532.6198019802,0.0,1.0
2023-03-14,4.91,5.015,4.91,5.015,6001,4.87141453831041,4.97558939096267,4.87141453831041,4.97558939096267,6048.53267326733,0.0,1.0
2023-03-15,4.62,4.89,4.52,4.89,26634,4.58369351669941,4.85157170923379,4.48447937131631,4.85157170923379,26844.9623762376,0.0,1.0
2023-03-16,4.75,4.8899,4.6501,4.6501,8251,4.71267190569745,4.85147249508841,4.61355697445973,4.61355697445973,8316.35445544554,0.0,1.0
2023-03-17,4.8,4.8099,4.59,4.59,10586,4.762278978389,4.77210117878193,4.55392927308448,4.55392927308448,10669.8495049505,0.0,1.0
2023-03-20,4.77,4.8,4.7599,4.7599,5674,4.73251473477407,4.762278978389,4.72249410609037,4.72249410609037,5718.94257425742,0.0,1.0
2023-03-21,4.8,4.99,4.8,4.8,7653,4.762278978389,4.9507858546169,4.762278978389,4.762278978389,7713.61782178218,0.0,1.0
2023-03-22,4.81,4.97,4.6001,4.94,4817,4.77220039292731,4.93094302554027,4.56394990176817,4.90117878192534,4855.15445544554,0.0,1.0
2023-03-23,4.8513,4.865,4.81,4.8197,2278,4.81317583497053,4.82676817288802,4.77220039292731,4.78182416502947,2296.04356435644,0.0,1.0
2023-03-24,4.86,4.86,4.85,4.85,1214,4.82180746561886,4.82180746561886,4.81188605108055,4.81188605108055,1223.61584158416,0.0,1.0
2023-03-27,4.8603,4.8603,4.86,4.86,5402,4.82210510805501,4.82210510805501,4.82180746561886,4.82180746561886,5444.78811881188,0.0,1.0
2023-03-28,4.93,4.93,4.88,4.9,7653,4.89125736738703,4.89125736738703,4.84165029469548,4.8614931237721,7713.61782178218,0.0,1.0
2023-03-29,4.92,4.95,4.73,4.95,6209,4.88133595284872,4.91110019646365,4.69282907662083,4.91110019646365,6258.18019801981,0.0,1.0
2023-03-30,4.9,4.94,4.7297,4.94,9197,4.8614931237721,4.90117878192534,4.69253143418468,4.90117878192534,9269.84752475248,0.0,1.0
2023-03-31,4.98,5.0,4.884,4.9,8546,4.94086444007859,4.96070726915521,4.84561886051081,4.8614931237721,8613.6910891089,0.0,1.0
2023-04-03,4.92,4.9499,4.8,4.9,4118,4.88133595284872,4.91100098231827,4.762278978389,4.8614931237721,4150.61782178218,0.0,1.0
2023-04-04,4.93,4.93,4.82,4.83,2805,4.89125736738703,4.89125736738703,4.78212180746562,4.79204322200393,2827.21782178218,0.0,1.0
2023-04-05,4.86,4.89,4.86,4.89,1562,4.82180746561886,4.85157170923379,4.82180746561886,4.85157170923379,1574.37227722772,0.0,1.0
2023-04-06,4.89,4.89,4.6239,4.6239,3634,4.85157170923379,4.85157170923379,4.58756286836935,4.58756286836935,3662.78415841584,0.0,1.0
2023-04-10,4.851,4.89,4.75,4.75,5032,4.81287819253438,4.85157170923379,4.71267190569745,4.71267190569745,5071.85742574258,0.0,1.0
2023-04-11,4.64,4.87,4.64,4.86,10804,4.60353634577603,4.83172888015717,4.60353634577603,4.82180746561886,10889.5762376238,0.0,1.0
2023-04-12,4.53,4.72,4.51,4.72,6233,4.49440078585462,4.68290766208251,4.474557956778,4.68290766208251,6282.3702970297,0.0,1.0
2023-04-13,4.6,4.665,4.5,4.5,936,4.56385068762279,4.62833988212181,4.46463654223969,4.46463654223969,943.413861386138,0.0,1.0
2023-04-14,4.6,4.6,4.6,4.6,288,4.56385068762279,4.56385068762279,4.56385068762279,4.56385068762279,290.281188118812,0.0,1.0
2023-04-17,4.3998,4.55,4.3998,4.55,2572,4.36522396856582,4.51424361493124,4.36522396856582,4.51424361493124,2592.37227722772,0.0,1.0
2023-04-18,4.22,4.5,4.22,4.41,39328,4.18683693516699,4.46463654223969,4.18683693516699,4.37534381139489,39639.5089108911,0.0,1.0
2023-04-19,4.2,4.23,4.18,4.21,18341,4.16699410609037,4.1967583497053,4.14715127701375,4.17691552062868,18486.2752475248,0.0,1.0
2023-04-20,4.2101,4.28,4.1301,4.17,3354,4.17701473477407,4.24636542239686,4.09764341846758,4.13722986247544,3380.56633663366,0.0,1.0
2023-04-21,4.15,4.22,4.045,4.19,11326,4.11738703339882,4.18683693516699,4.01321218074656,4.15707269155206,11415.7108910891,0.0,1.0
2023-04-24,3.97,4.04,3.96,4.04,9218,3.93880157170923,4.00825147347741,3.92888015717092,4.00825147347741,9291.01386138615,0.0,1.0
2023-04-25,3.96,3.98,3.96,3.9609,2657,3.92888015717092,3.94872298624754,3.92888015717092,3.92977308447937,2678.04554455446,0.0,1.0
2023-04-26,3.99,4.1,3.99,4.06,1897,3.95864440078585,4.06777996070727,3.95864440078585,4.02809430255403,1912.02574257426,0.0,1.0
2023-04-27,3.94,4.0,3.92,4.0,1579,3.9090373280943,3.96856581532416,3.88919449901768,3.96856581532416,1591.50693069307,0.0,1.0
2023-04-28,3.99,3.99,3.98,3.98,871,3.95864440078585,3.95864440078585,3.94872298624754,3.94872298624754,877.899009900991,0.0,1.0
2023-05-01,3.63,3.99,3.63,3.99,13687,3.60147347740668,3.95864440078585,3.60147347740668,3.95864440078585,13795.4118811881,0.0,1.0
2023-05-02,3.65,3.75,3.63,3.63,7152,3.6213163064833,3.7205304518664,3.60147347740668,3.60147347740668,7208.6495049505,0.0,1.0
2023-05-03,3.69,3.7297,3.69,3.7297,1861,3.66100196463654,3.70038998035363,3.66100196463654,3.70038998035363,1875.74059405941,0.0,1.0
2023-05-04,3.73,3.79,3.64,3.79,5281,3.70068762278978,3.76021611001965,3.61139489194499,3.76021611001965,5322.8297029703,0.0,1.0
2023-05-05,3.7699,3.7699,3.64,3.68,1402,3.74027406679764,3.74027406679764,3.61139489194499,3.65108055009823,1413.10495049505,0.0,1.0
2023-05-08,3.65,3.75,3.65,3.75,1563,3.6213163064833,3.7205304518664,3.6213163064833,3.7205304518664,1575.3801980198,0.0,1.0
2023-05-09,3.705,3.705,3.5005,3.63,10746,3.67588408644401,3.67588408644401,3.47299115913556,3.60147347740668,10831.1168316832,0.0,1.0
2023-05-10,3.65,3.65,3.625,3.625,3052,3.6213163064833,3.6213163064833,3.59651277013752,3.59651277013752,3076.17425742574,0.0,1.0
2023-05-11,3.71,3.7199,3.61,3.6128,1884,3.68084479371316,3.69066699410609,3.58163064833006,3.58440864440079,1898.92277227723,0.0,1.0
2023-05-12,3.63,3.6399,3.535,3.59,4886,3.60147347740668,3.61129567779961,3.50722003929273,3.56178781925344,4924.70099009901,0.0,1.0
2023-05-15,3.75,3.75,3.56,3.6355,4398,3.7205304518664,3.7205304518664,3.53202357563851,3.60693025540275,4432.83564356436,0.0,1.0
2023-05-16,3.84,3.84,3.6213,3.75,2193,3.8098231827112,3.8098231827112,3.59284184675835,3.7205304518664,2210.3702970297,0.0,1.0
2023-05-17,3.785,3.81,3.56,3.57,4526,3.75525540275049,3.78005893909627,3.53202357563851,3.54194499017682,4561.8495049505,0.0,1.0
2023-05-18,3.62,3.79,3.61,3.79,2170,3.59155206286837,3.76021611001965,3.58163064833006,3.76021611001965,2187.18811881188,0.0,1.0
2023-05-19,3.75,3.76,3.75,3.76,2342,3.7205304518664,3.73045186640472,3.7205304518664,3.73045186640472,2360.55049504951,0.0,1.0
2023-05-22,3.75,3.87,3.75,3.75,1537,3.7205304518664,3.83958742632613,3.7205304518664,3.7205304518664,1549.17425742574,0.0,1.0
2023-05-23,3.7,3.7,3.62,3.62,2660,3.67092337917485,3.67092337917485,3.59155206286837,3.59155206286837,2681.0693069307,0.0,1.0
2023-05-24,3.61,3.7,3.56,3.7,5055,3.58163064833006,3.67092337917485,3.53202357563851,3.67092337917485,5095.03960396039,0.0,1.0
2023-05-25,3.56,3.81,3.56,3.81,6294,3.53202357563851,3.78005893909627,3.53202357563851,3.78005893909627,6343.85346534653,0.0,1.0
2023-05-26,3.55,3.69,3.55,3.69,1220,3.5221021611002,3.66100196463654,3.5221021611002,3.66100196463654,1229.66336633663,0.0,1.0
2023-05-30,3.5499,3.5499,3.5,3.5,2919,3.52200294695481,3.52200294695481,3.47249508840864,3.47249508840864,2942.12079207921,0.0,1.0
2023-05-31,3.51,3.67,3.5,3.59,7842,3.48241650294695,3.64115913555992,3.47249508840864,3.56178781925344,7904.11485148516,0.0,1.0
2023-06-01,3.53,3.7714,3.5,3.578,5523,3.50225933202358,3.74176227897839,3.47249508840864,3.54988212180747,5566.74653465346,0.0,1.0
2023-06-02,3.6,3.8124,3.6,3.8,3318,3.57170923379175,3.78244007858546,3.57170923379175,3.77013752455796,3344.28118811881,0.0,1.0
2023-06-05,3.6,3.61,3.56,3.56,1830,3.57170923379175,3.58163064833006,3.53202357563851,3.53202357563851,1844.49504950495,0.0,1.0
2023-06-06,3.75,3.77,3.62,3.62,2721,3.7205304518664,3.74037328094303,3.59155206286837,3.59155206286837,2742.55247524753,0.0,1.0
2023-06-07,3.65,3.77,3.65,3.77,8381,3.6213163064833,3.74037328094303,3.6213163064833,3.74037328094303,8447.38415841584,0.0,1.0
2023-06-08,3.73,3.8,3.6119,3.6119,4988,3.70068762278978,3.77013752455796,3.58351571709234,3.58351571709234,5027.50891089109,0.0,1.0
2023-06-09,3.65,3.78,3.61,3.61,3171,3.6213163064833,3.75029469548134,3.58163064833006,3.58163064833006,3196.11683168317,0.0,1.0
2023-06-12,3.7,3.7,3.65,3.65,12202,3.67092337917485,3.67092337917485,3.6213163064833,3.6213163064833,12298.6495049505,0.0,1.0
2023-06-13,3.64,3.79,3.64,3.7,14214,3.61139489194499,3.76021611001965,3.61139489194499,3.67092337917485,14326.5861386139,0.0,1.0
2023-06-14,3.62,3.72,3.6,3.64,13917,3.59155206286837,3.69076620825147,3.57170923379175,3.61139489194499,14027.2336633663,0.0,1.0
2023-06-15,3.65,3.75,3.65,3.7,17746,3.6213163064833,3.7205304518664,3.6213163064833,3.67092337917485,17886.5623762376,0.0,1.0
2023-06-16,3.61,3.76,3.57,3.6499,21932,3.58163064833006,3.73045186640472,3.54194499017682,3.62121709233792,22105.7188118812,0.0,1.0
2023-06-20,3.71,3.78,3.64,3.64,14481,3.68084479371316,3.75029469548134,3.61139489194499,3.61139489194499,14595.700990099,0.0,1.0
2023-06-21,3.62,3.8,3.62,3.8,3644,3.59155206286837,3.77013752455796,3.59155206286837,3.77013752455796,3672.86336633663,0.0,1.0
2023-06-22,3.62,3.69,3.6,3.6,6326,3.59155206286837,3.66100196463654,3.57170923379175,3.57170923379175,6376.10693069307,0.0,1.0
2023-06-23,3.51,3.6201,3.5,3.62,20029,3.48241650294695,3.59165127701375,3.47249508840864,3.59155206286837,20187.6455445545,0.0,1.0
2023-06-26,3.47,3.6603,3.44,3.44,6822,3.44273084479371,3.63153536345776,3.41296660117878,3.41296660117878,6876.03564356436,0.0,1.0
2023-06-27,3.4,3.5,3.4,3.5,2718,3.37328094302554,3.47249508840864,3.37328094302554,3.47249508840864,2739.52871287129,0.0,1.0
2023-06-28,3.5,3.62,3.5,3.53,3532,3.47249508840864,3.59155206286837,3.47249508840864,3.50225933202358,3559.97623762377,0.0,1.0
2023-06-29,3.64,3.64,3.56,3.56,1886,3.61139489194499,3.61139489194499,3.53202357563851,3.53202357563851,1900.93861386139,0.0,1.0
2023-06-30,3.73,3.8,3.55,3.55,11030,3.70068762278978,3.77013752455796,3.5221021611002,3.5221021611002,11117.3663366337,0.0,1.0
2023-07-03,3.73,3.73,3.73,3.73,77,3.70068762278978,3.70068762278978,3.70068762278978,3.70068762278978,77.6099009900991,0.0,1.0
2023-07-05,3.6,3.64,3.6,3.64,1394,3.57170923379175,3.61139489194499,3.57170923379175,3.61139489194499,1405.04158415842,0.0,1.0
2023-07-06,3.4,3.6,3.4,3.5612,13299,3.37328094302554,3.57170923379175,3.37328094302554,3.5332141453831,13404.3386138614,0.0,1.0
2023-07-07,3.49,3.49,3.31,3.3101,6262,3.46257367387033,3.46257367387033,3.28398821218075,3.28408742632613,6311.60000000001,0.0,1.0
2023-07-10,3.45,3.5553,3.45,3.54,3423,3.42288801571709,3.5273605108055,3.42288801571709,3.51218074656189,3450.11287128713,0.0,1.0
2023-07-11,3.22,3.528,3.22,3.38,4321,3.19469548133595,3.50027504911591,3.19469548133595,3.35343811394892,4355.22574257426,0.0,1.0
2023-07-12,3.43,3.48,3.26,3.26,4439,3.40304518664047,3.45265225933202,3.23438113948919,3.23438113948919,4474.16039603961,0.0,1.0
2023-07-13,3.3925,3.51,3.35,3.51,3527,3.36583988212181,3.48241650294695,3.32367387033399,3.48241650294695,3554.93663366336,0.0,1.0
2023-07-14,3.32,3.4594,3.3003,3.32,3243,3.29390962671906,3.4322141453831,3.27436444007859,3.29390962671906,3268.68712871287,0.0,1.0
2023-07-17,3.31,3.381,3.25,3.25,2239,3.28398821218075,3.35443025540275,3.22445972495088,3.22445972495088,2256.73465346534,0.0,1.0
2023-07-18,3.3,3.375,3.22,3.22,2773,3.27406679764244,3.34847740667976,3.19469548133595,3.19469548133595,2794.96435643564,0.0,1.0
2023-07-19,3.31,3.4,3.31,3.39,1775,3.28398821218075,3.37328094302554,3.28398821218075,3.36335952848723,1789.05940594059,0.0,1.0
2023-07-20,3.485,3.51,3.42,3.42,2078,3.45761296660118,3.48241650294695,3.39312377210216,3.39312377210216,2094.45940594059,0.0,1.0
2023-07-21,3.61,3.61,3.48,3.48,2356,3.58163064833006,3.58163064833006,3.45265225933202,3.45265225933202,2374.66138613861,0.0,1.0
2023-07-24,3.47,3.555,3.47,3.4757,4489,3.44273084479371,3.52706286836935,3.44273084479371,3.44838605108055,4524.55643564357,0.0,1.0
2023-07-25,3.5,3.61,3.5,3.609,12397,3.47249508840864,3.58163064833006,3.47249508840864,3.58063850687623,12495.194059406,0.0,1.0
2023-07-26,3.53,3.53,3.5,3.5001,2341,3.50225933202358,3.50225933202358,3.47249508840864,3.47259430255403,2359.54257425742,0.0,1.0
2023-07-27,3.37,3.5034,3.37,3.44,5196,3.34351669941061,3.47586836935167,3.34351669941061,3.41296660117878,5237.15643564356,0.0,1.0
2023-07-28,3.4,3.428,3.25,3.33,9793,3.37328094302554,3.40106090373281,3.22445972495088,3.30383104125737,9870.56831683168,0.0,1.0
2023-07-31,3.31,3.4932,3.27,3.27,5629,3.28398821218075,3.46574852652259,3.24430255402751,3.24430255402751,5673.58613861385,0.0,1.0
2023-08-01,3.43,3.55,3.43,3.48,5779,3.40304518664047,3.5221021611002,3.40304518664047,3.45265225933202,5824.77425742575,0.0,1.0
2023-08-02,3.54,3.5967,3.5,3.5,3229,3.51218074656189,3.56843516699411,3.47249508840864,3.47249508840864,3254.57623762376,0.0,1.0
2023-08-03,3.5,3.5,3.5,3.5,2432,3.47249508840864,3.47249508840864,3.47249508840864,3.47249508840864,2451.26336633664,0.0,1.0
2023-08-04,3.5,3.579,3.5,3.579,1440,3.47249508840864,3.5508742632613,3.47249508840864,3.5508742632613,1451.40594059406,0.0,1.0
2023-08-07,3.42,3.49,3.3,3.35,13109,3.39312377210216,3.46257367387033,3.27406679764244,3.32367387033399,13212.8336633663,0.0,1.0
2023-08-08,3.35,3.5,3.33,3.33,9550,3.32367387033399,3.47249508840864,3.30383104125737,3.30383104125737,9625.64356435643,0.0,1.0
2023-08-09,3.35,3.49,3.35,3.39,4078,3.32367387033399,3.46257367387033,3.32367387033399,3.36335952848723,4110.30099009901,0.0,1.0
2023-08-10,3.4,3.4,3.31,3.32,8196,3.37328094302554,3.37328094302554,3.28398821218075,3.29390962671906,8260.91881188119,0.0,1.0
2023-08-11,3.4,3.4,3.4,3.4,339,3.37328094302554,3.37328094302554,3.37328094302554,3.37328094302554,341.685148514852,0.0,1.0
2023-08-14,3.32,3.44,3.31,3.44,1039,3.29390962671906,3.41296660117878,3.28398821218075,3.41296660117878,1047.2297029703,0.0,1.0
2023-08-15,3.32,3.38,3.3,3.32,1299,3.29390962671906,3.35343811394892,3.27406679764244,3.29390962671906,1309.28910891089,0.0,1.0
2023-08-16,3.35,3.42,3.25,3.27,10639,3.32367387033399,3.39312377210216,3.22445972495088,3.24430255402751,10723.2693069307,0.0,1.0
2023-08-17,3.3501,3.39,3.35,3.39,1098,3.32377308447937,3.36335952848723,3.32367387033399,3.36335952848723,1106.69702970297,0.0,1.0
2023-08-18,3.28,3.37,3.28,3.28,1320,3.25422396856582,3.34351669941061,3.25422396856582,3.25422396856582,1330.45544554455,0.0,1.0
2023-08-21,3.29,3.3103,3.29,3.31,1514,3.26414538310413,3.2842858546169,3.26414538310413,3.28398821218075,1525.99207920792,0.0,1.0
2023-08-22,3.32,3.33,3.32,3.32,622,3.29390962671906,3.30383104125737,3.29390962671906,3.29390962671906,626.926732673267,0.0,1.0
2023-08-23,3.28,3.355,3.2701,3.355,2394,3.25422396856582,3.32863457760314,3.24440176817289,3.32863457760314,2412.96237623762,0.0,1.0
2023-08-24,3.21,3.28,3.121,3.28,3251,3.18477406679764,3.25422396856582,3.09647347740668,3.25422396856582,3276.75049504951,0.0,1.0
2023-08-25,3.21,3.23,3.12,3.23,2146,3.18477406679764,3.20461689587426,3.09548133595285,3.20461689587426,2162.99801980198,0.0,1.0
2023-08-28,3.2,3.25,3.2,3.24,1869,3.17485265225933,3.22445972495088,3.17485265225933,3.21453831041257,1883.80396039604,0.0,1.0
2023-08-29,3.23,3.25,3.185,3.2,7109,3.20461689587426,3.22445972495088,3.15997053045187,3.17485265225933,7165.3089108911,0.0,1.0
2023-08-30,3.24,3.26,3.11,3.17,5947,3.21453831041257,3.23438113948919,3.08555992141454,3.1450884086444,5994.10495049506,0.0,1.0
2023-08-31,3.175,3.2,2.85,3.18,15133,3.15004911591356,3.17485265225933,2.82760314341847,3.15500982318271,15252.8653465346,0.0,1.0
2023-09-01,3.19,3.25,3.18,3.25,1638,3.16493123772102,3.22445972495088,3.15500982318271,3.22445972495088,1650.97425742574,0.0,1.0
2023-09-05,3.233,3.24,3.0398,3.0398,3227,3.20759332023576,3.21453831041257,3.0159115913556,3.0159115913556,3252.5603960396,0.0,1.0
2023-09-06,3.17,3.29,3.12,3.15,5885,3.1450884086444,3.26414538310413,3.09548133595285,3.12524557956778,5931.61386138614,0.0,1.0
2023-09-07,3.1,3.17,3.01,3.17,13886,3.07563850687623,3.1450884086444,2.98634577603143,3.1450884086444,13995.9881188119,0.0,1.0
2023-09-08,3.1,3.1,3.01,3.01,3340,3.07563850687623,3.07563850687623,2.98634577603143,2.98634577603143,3366.45544554455,0.0,1.0
2023-09-11,3.18,3.2,3.06,3.09,12411,3.15500982318271,3.17485265225933,3.03595284872299,3.06571709233792,12509.3049504951,0.0,1.0
2023-09-12,3.16,3.22,3.03,3.03,5267,3.13516699410609,3.19469548133595,3.00618860510805,3.00618860510805,5308.71881188119,0.0,1.0
2023-09-13,3.08,3.18,3.07,3.18,1690,3.05579567779961,3.15500982318271,3.0458742632613,3.15500982318271,1703.38613861386,0.0,1.0
2023-09-14,3.18,3.18,3.052,3.08,2732,3.15500982318271,3.15500982318271,3.02801571709234,3.05579567779961,2753.6396039604,0.0,1.0
2023-09-15,3.02,3.13,3.02,3.07,4826,2.99626719056974,3.10540275049116,2.99626719056974,3.0458742632613,4864.22574257426,0.0,1.0
2023-09-18,3.04,3.06,3.0,3.02,4073,3.01611001964637,3.03595284872299,2.97642436149312,2.99626719056974,4105.26138613861,0.0,1.0
2023-09-19,3.04,3.04,2.985,3.0,3084,3.01611001964637,3.01611001964637,2.96154223968566,2.97642436149312,3108.42772277227,0.0,1.0
2023-09-20,2.86,3.02,2.86,3.02,1759,2.83752455795678,2.99626719056974,2.83752455795678,2.99626719056974,1772.93267326733,0.0,1.0
2023-09-21,3.04,3.05,2.89,2.89,4581,3.01611001964637,3.02603143418468,2.86728880157171,2.86728880157171,4617.28514851484,0.0,1.0
2023-09-22,2.995,3.05,2.94,2.94,1982,2.97146365422397,3.02603143418468,2.91689587426326,2.91689587426326,1997.69900990099,0.0,1.0
2023-09-25,2.96,3.03,2.83,2.83,3556,2.93673870333988,3.00618860510805,2.80776031434185,2.80776031434185,3584.16633663367,0.0,1.0
2023-09-26,2.91,3.0283,2.91,2.95,7751,2.88713163064833,3.00450196463654,2.88713163064833,2.92681728880157,7812.39405940594,0.0,1.0
2023-09-27,2.96,3.04,2.95,3.03,3779,2.93673870333988,3.01611001964637,2.92681728880157,3.00618860510805,3808.93267326733,0.0,1.0
2023-09-28,2.94,3.04,2.89,2.89,4210,2.91689587426326,3.01611001964637,2.86728880157171,2.86728880157171,4243.34653465347,0.0,1.0
2023-09-29,3.2,3.2,3.03,3.03,12342,3.17485265225933,3.17485265225933,3.00618860510805,3.00618860510805,12439.7584158416,0.0,1.0
2023-10-02,3.16,3.2072,3.09,3.09,3363,3.13516699410609,3.18199607072692,3.06571709233792,3.06571709233792,3389.63762376238,0.0,1.0
2023-10-03,3.18,3.1945,3.09,3.09,9147,3.15500982318271,3.16939587426326,3.06571709233792,3.06571709233792,9219.45148514852,0.0,1.0
2023-10-04,3.15,3.2,3.1,3.1,3464,3.12524557956778,3.17485265225933,3.07563850687623,3.07563850687623,3491.43762376238,0.0,1.0
2023-10-05,3.04,3.148,3.04,3.11,7058,3.01611001964637,3.12326129666012,3.01611001964637,3.08555992141454,7113.90495049504,0.0,1.0
2023-10-06,3.02,3.1,3.02,3.02,3393,2.99626719056974,3.07563850687623,2.99626719056974,2.99626719056974,3419.87524752476,0.0,1.0
2023-10-09,2.9101,2.9901,2.78,2.98,16247,2.88723084479371,2.9666021611002,2.75815324165029,2.9565815324165,16375.6891089109,0.0,1.0
2023-10-10,2.91,2.95,2.85,2.9,6421,2.88713163064833,2.92681728880157,2.82760314341847,2.87721021611002,6471.85940594059,0.0,1.0
2023-10-11,2.84,2.99,2.84,2.91,5546,2.81768172888016,2.96650294695481,2.81768172888016,2.88713163064833,5589.92871287128,0.0,1.0
2023-10-12,2.91,3.03,2.84,2.84,5205,2.88713163064833,3.00618860510805,2.81768172888016,2.81768172888016,5246.22772277228,0.0,1.0
2023-10-13,2.94,3.02,2.9,2.9,5525,2.91689587426326,2.99626719056974,2.87721021611002,2.87721021611002,5568.76237623763,0.0,1.0
2023-10-16,2.94,3.065,2.91,2.93,8631,2.91689587426326,3.04091355599214,2.88713163064833,2.90697445972495,8699.36435643565,0.0,1.0
2023-10-17,2.85,3.01,2.85,2.93,13342,2.82760314341847,2.98634577603143,2.82760314341847,2.90697445972495,13447.6792079208,0.0,1.0
2023-10-18,2.92,2.97,2.81,2.85,4407,2.89705304518664,2.94666011787819,2.78791748526523,2.82760314341847,4441.90693069307,0.0,1.0
2023-10-19,2.85,2.88,2.85,2.865,859,2.82760314341847,2.8573673870334,2.82760314341847,2.84248526522593,865.803960396039,0.0,1.0
2023-10-20,2.94,2.94,2.81,2.81,1832,2.91689587426326,2.91689587426326,2.78791748526523,2.78791748526523,1846.51089108911,0.0,1.0
2023-10-23,2.89,2.92,2.81,2.82,2437,2.86728880157171,2.89705304518664,2.78791748526523,2.79783889980354,2456.30297029703,0.0,1.0
2023-10-24,2.86,2.89,2.85,2.88,3666,2.83752455795678,2.86728880157171,2.82760314341847,2.8573673870334,3695.03762376237,0.0,1.0
2023-10-25,2.86,2.86,2.82,2.8599,4498,2.83752455795678,2.83752455795678,2.79783889980354,2.83742534381139,4533.62772277227,0.0,1.0
2023-10-26,2.91,2.91,2.86,2.86,4467,2.88713163064833,2.88713163064833,2.83752455795678,2.83752455795678,4502.38217821782,0.0,1.0
2023-10-27,2.89,2.9,2.83,2.89,3274,2.86728880157171,2.87721021611002,2.80776031434185,2.86728880157171,3299.93267326733,0.0,1.0
2023-10-30,2.88,2.88,2.8,2.8,4270,2.8573673870334,2.8573673870334,2.77799607072692,2.77799607072692,4303.82178217822,0.0,1.0
2023-10-31,2.95,2.98,2.8496,2.88,6145,2.92681728880157,2.9565815324165,2.82720628683694,2.8573673870334,6193.67326732674,0.0,1.0
2023-11-01,2.88,2.88,2.85,2.85,728,2.8573673870334,2.8573673870334,2.82760314341847,2.82760314341847,733.766336633663,0.0,1.0
2023-11-02,2.91,2.91,2.851,2.87,3860,2.88713163064833,2.88713163064833,2.8285952848723,2.84744597249509,3890.57425742574,0.0,1.0
2023-11-03,2.9,2.91,2.84,2.85,8174,2.87721021611002,2.88713163064833,2.81768172888016,2.82760314341847,8238.74455445544,0.0,1.0
2023-11-06,2.93,3.02,2.87,2.87,2762,2.90697445972495,2.99626719056974,2.84744597249509,2.84744597249509,2783.87722772277,0.0,1.0
2023-11-07,2.97,3.05,2.9,2.9,4088,2.94666011787819,3.02603143418468,2.87721021611002,2.87721021611002,4120.38019801981,0.0,1.0
2023-11-08,3.12,3.12,2.97,2.97,6346,3.09548133595285,3.09548133595285,2.94666011787819,2.94666011787819,6396.26534653465,0.0,1.0
2023-11-09,3.09,3.12,3.04,3.12,2090,3.06571709233792,3.09548133595285,3.01611001964637,3.09548133595285,2106.55445544554,0.0,1.0
2023-11-10,2.92,3.14,2.92,3.12,6226,2.89705304518664,3.11532416502947,2.89705304518664,3.09548133595285,6275.31485148515,0.0,1.0
2023-11-13,3.21,3.21,2.99,3.0,3603,3.18477406679764,3.18477406679764,2.96650294695481,2.97642436149312,3631.53861386139,0.0,1.0
2023-11-14,3.11,3.11,2.9901,2.9901,1179,3.08555992141454,3.08555992141454,2.9666021611002,2.9666021611002,1188.33861386139,0.0,1.0
2023-11-15,3.02,3.15,3.02,3.11,4982,2.99626719056974,3.12524557956778,2.99626719056974,3.08555992141454,5021.46138613862,0.0,1.0
2023-11-16,3.03,3.07,2.96,2.96,5328,3.00618860510805,3.0458742632613,2.93673870333988,2.93673870333988,5370.20198019803,0.0,1.0
2023-11-17,3.07,3.07,2.91,3.03,2843,3.0458742632613,3.0458742632613,2.88713163064833,3.00618860510805,2865.51881188118,0.0,1.0
2023-11-20,3.06,3.13,3.0,3.13,2283,3.03595284872299,3.10540275049116,2.97642436149312,3.10540275049116,2301.08316831683,0.0,1.0
2023-11-21,2.97,3.08,2.911,3.08,1402,2.94666011787819,3.05579567779961,2.88812377210216,3.05579567779961,1413.10495049505,0.0,1.0
2023-11-22,3.0,3.15,2.97,3.15,3952,2.97642436149312,3.12524557956778,2.94666011787819,3.12524557956778,3983.30297029703,0.0,1.0
2023-11-24,2.85,3.06,2.85,2.92,11417,2.82760314341847,3.03595284872299,2.82760314341847,2.89705304518664,11507.4316831683,0.0,1.0
2023-11-27,2.9,3.095,2.86,2.86,8493,2.87721021611002,3.07067779960707,2.83752455795678,2.83752455795678,8560.27128712871,0.0,1.0
2023-11-28,2.95,3.04,2.85,2.85,3056,2.92681728880157,3.01611001964637,2.82760314341847,2.82760314341847,3080.20594059406,0.0,1.0
2023-11-29,2.85,2.95,2.85,2.85,4679,2.82760314341847,2.92681728880157,2.82760314341847,2.82760314341847,4716.06138613861,0.0,1.0
2023-11-30,2.89,2.95,2.85,2.85,5629,2.86728880157171,2.92681728880157,2.82760314341847,2.82760314341847,5673.58613861386,0.0,1.0
2023-12-01,2.95,3.0,2.89,2.89,6119,2.92681728880157,2.97642436149312,2.86728880157171,2.86728880157171,6167.46732673268,0.0,1.0
2023-12-04,3.03,3.03,2.95,2.98,3890,3.00618860510805,3.00618860510805,2.92681728880157,2.9565815324165,3920.81188118812,0.0,1.0
2023-12-05,2.98,2.985,2.95,2.95,4327,2.9565815324165,2.96154223968566,2.92681728880157,2.92681728880157,4361.27326732674,0.0,1.0
2023-12-06,3.0,3.09,2.98,2.98,5398,2.97642436149312,3.06571709233792,2.9565815324165,2.9565815324165,5440.75643564357,0.0,1.0
2023-12-07,3.0,3.0,2.97,2.97,4459,2.97642436149312,2.97642436149312,2.94666011787819,2.94666011787819,4494.31881188119,0.0,1.0
2023-12-08,2.97,3.0,2.95,3.0,6749,2.94666011787819,2.97642436149312,2.92681728880157,2.97642436149312,6802.45742574258,0.0,1.0
2023-12-11,2.95,2.96,2.92,2.92,3527,2.92681728880157,2.93673870333988,2.89705304518664,2.89705304518664,3554.93663366337,0.0,1.0
2023-12-12,2.89,2.94,2.89,2.91,7296,2.86728880157171,2.91689587426326,2.86728880157171,2.88713163064833,7353.7900990099,0.0,1.0
2023-12-13,3.03,3.03,2.84,2.89,11879,3.00618860510805,3.00618860510805,2.81768172888016,2.86728880157171,11973.0910891089,0.0,1.0
2023-12-14,3.01,3.03,2.96,2.96,9082,2.98634577603143,3.00618860510805,2.93673870333988,2.93673870333988,9153.93663366338,0.0,1.0
2023-12-15,3.02,3.02,2.78,2.96,80085,2.99626719056974,2.99626719056974,2.75815324165029,2.93673870333988,80719.3366336635,0.0,1.0
2023-12-18,3.18,3.19,2.98,2.98,25485,3.15500982318271,3.16493123772102,2.9565815324165,2.9565815324165,25686.8613861386,0.0,1.0
2023-12-19,2.85,3.2,2.84,3.15,185068,2.82760314341847,3.17485265225933,2.81768172888016,3.12524557956778,186533.885148515,0.0,1.0
2023-12-20,2.92,3.0,2.87,2.87,29822,2.89705304518664,2.97642436149312,2.84744597249509,2.84744597249509,30058.2138613861,0.0,1.0
2023-12-21,2.97,2.97,2.85,2.92,40987,2.94666011787819,2.94666011787819,2.82760314341847,2.89705304518664,41311.6495049505,0.0,1.0
2023-12-22,3.03,3.28,2.93,2.93,29573,3.00618860510805,3.25422396856582,2.90697445972495,2.90697445972495,29807.2415841585,0.0,1.0
2023-12-26,3.1,3.16,3.0,3.0,30418,3.07563850687623,3.13516699410609,2.97642436149312,2.97642436149312,30658.9346534653,0.0,1.0
2023-12-27,3.09,3.135,3.05,3.1,9206,3.06571709233792,3.11036345776031,3.02603143418468,3.07563850687623,9278.91881188118,0.0,1.0
2023-12-28,3.35,3.405,3.26,3.29,79408,3.32367387033399,3.3782416502947,3.23438113948919,3.26414538310413,80036.9742574257,0.0,1.0
2023-12-29,3.39,3.5396,3.35,3.35,23805,3.36335952848723,3.51178388998035,3.32367387033399,3.32367387033399,23993.5544554455,0.0,1.0
2024-01-02,3.35,3.39,3.3,3.39,32792,3.32367387033399,3.36335952848723,3.27406679764244,3.36335952848723,33051.7386138614,0.0,1.0
2024-01-03,3.28,3.3,3.22,3.2715,16872,3.25422396856582,3.27406679764244,3.19469548133595,3.24579076620825,17005.6396039604,0.0,1.0
2024-01-04,3.27,3.27,3.18,3.24,5491,3.24430255402751,3.24430255402751,3.15500982318271,3.21453831041257,5534.49306930692,0.0,1.0
2024-01-05,3.2038,3.24,3.18,3.235,12422,3.17862278978389,3.21453831041257,3.15500982318271,3.20957760314342,12520.3920792079,0.0,1.0
2024-01-08,3.15,3.2,3.1,3.2,11535,3.12524557956778,3.17485265225933,3.07563850687623,3.17485265225933,11626.3663366337,0.0,1.0
2024-01-09,3.1788,3.1788,3.12,3.15,2878,3.15381925343811,3.15381925343811,3.09548133595285,3.12524557956778,2900.79603960396,0.0,1.0
2024-01-10,3.2126,3.2126,3.15,3.15,6733,3.1873536345776,3.1873536345776,3.12524557956778,3.12524557956778,6786.33069306931,0.0,1.0
2024-01-11,3.2,3.2,3.0826,3.15,13308,3.17485265225933,3.17485265225933,3.05837524557957,3.12524557956778,13413.4099009901,0.0,1.0
2024-01-12,3.2,3.3118,3.15,3.15,12897,3.17485265225933,3.28577406679764,3.12524557956778,3.12524557956778,12999.1544554456,0.0,1.0
2024-01-16,3.22,3.23,3.16,3.2,3841,3.19469548133595,3.20461689587426,3.13516699410609,3.17485265225933,3871.42376237624,0.0,1.0
2024-01-17,3.16,3.29,3.16,3.16,9630,3.13516699410609,3.26414538310413,3.13516699410609,3.13516699410609,9706.27722772277,0.0,1.0
2024-01-18,3.2555,3.2555,3.16,3.16,7235,3.22991650294695,3.22991650294695,3.13516699410609,3.13516699410609,7292.30693069308,0.0,1.0
2024-01-19,3.21,3.21,3.15,3.18,9718,3.18477406679764,3.18477406679764,3.12524557956778,3.15500982318271,9794.97425742575,0.0,1.0
2024-01-22,3.12,3.21,3.11,3.15,32229,3.09548133595285,3.18477406679764,3.08555992141454,3.12524557956778,32484.2792079208,0.0,1.0
2024-01-23,3.13,3.21,3.12,3.12,15139,3.10540275049116,3.18477406679764,3.09548133595285,3.09548133595285,15258.9128712871,0.0,1.0
2024-01-24,3.14,3.18,3.12,3.12,12075,3.11532416502947,3.15500982318271,3.09548133595285,3.09548133595285,12170.6435643564,0.0,1.0
2024-01-25,3.14,3.14,3.08,3.13,27500,3.11532416502947,3.11532416502947,3.05579567779961,3.10540275049116,27717.8217821782,0.0,1.0
2024-01-26,3.07,3.1091,3.06,3.1091,16014,3.0458742632613,3.08466699410609,3.03595284872299,3.08466699410609,16140.8435643564,0.0,1.0
2024-01-29,3.06,3.1,3.06,3.07,15505,3.03595284872299,3.07563850687623,3.03595284872299,3.0458742632613,15627.8118811881,0.0,1.0
2024-01-30,3.0,3.12,2.95,3.05,27105,2.97642436149312,3.09548133595285,2.92681728880157,3.02603143418468,27319.693069307,0.0,1.0
2024-01-31,2.85,3.0,2.85,3.0,9558,2.82760314341847,2.97642436149312,2.82760314341847,2.97642436149312,9633.70693069306,0.0,1.0
2024-02-01,2.86,2.87,2.85,2.85,2790,2.83752455795678,2.84744597249509,2.82760314341847,2.82760314341847,2812.09900990099,0.0,1.0
2024-02-02,2.81,2.9,2.8,2.86,40579,2.78791748526523,2.87721021611002,2.77799607072692,2.83752455795678,40900.4178217821,0.0,1.0
2024-02-05,2.8,2.9,2.78,2.81,57411,2.77799607072692,2.87721021611002,2.75815324165029,2.78791748526523,57865.7405940593,0.0,1.0
2024-02-06,2.99,3.0,2.75,2.8,60412,2.96650294695481,2.97642436149312,2.72838899803536,2.77799607072692,60890.5108910892,0.0,1.0
2024-02-07,2.91,3.05,2.91,2.99,7777,2.88713163064833,3.02603143418468,2.88713163064833,2.96650294695481,7838.6,0.0,1.0
2024-02-08,2.91,2.98,2.8219,2.91,6894,2.88713163064833,2.9565815324165,2.79972396856582,2.88713163064833,6948.60594059406,0.0,1.0
2024-02-09,2.975,2.98,2.975,2.98,719,2.95162082514735,2.9565815324165,2.95162082514735,2.9565815324165,724.69504950495,0.0,1.0
2024-02-12,2.94,2.96,2.89,2.9,6697,2.91689587426326,2.93673870333988,2.86728880157171,2.87721021611002,6750.04554455446,0.0,1.0
2024-02-13,2.84,2.85,2.84,2.84,925,2.81768172888016,2.82760314341847,2.81768172888016,2.81768172888016,932.326732673266,0.0,1.0
2024-02-14,2.9564,2.9564,2.84,2.84,5505,2.93316699410609,2.93316699410609,2.81768172888016,2.81768172888016,5548.60396039604,0.0,1.0
2024-02-15,2.9564,2.9564,2.9564,2.9564,472,2.93316699410609,2.93316699410609,2.93316699410609,2.93316699410609,475.738613861386,0.0,1.0
2024-02-16,2.89,2.989,2.89,2.89,1826,2.86728880157171,2.96551080550098,2.86728880157171,2.86728880157171,1840.46336633663,0.0,1.0
2024-02-20,2.85,2.8767,2.81,2.85,13173,2.82760314341847,2.85409332023576,2.78791748526523,2.82760314341847,13277.3405940594,0.0,1.0
2024-02-21,2.8102,2.85,2.805,2.82,4500,2.78811591355599,2.82760314341847,2.78295677799607,2.79783889980354,4535.64356435644,0.0,1.0
2024-02-22,2.85,2.9664,2.805,2.81,17191,2.82760314341847,2.9430884086444,2.78295677799607,2.78791748526523,17327.1663366336,0.0,1.0
2024-02-23,2.89,2.89,2.85,2.85,3987,2.86728880157171,2.86728880157171,2.82760314341847,2.82760314341847,4018.5801980198,0.0,1.0
2024-02-26,2.87,2.87,2.87,2.87,575,2.84744597249509,2.84744597249509,2.84744597249509,2.84744597249509,579.554455445544,0.0,1.0
2024-02-27,2.87,2.9077,2.87,2.87,6225,2.84744597249509,2.88484970530452,2.84744597249509,2.84744597249509,6274.30693069307,0.0,1.0
2024-02-28,2.88,2.8861,2.87,2.87,4679,2.8573673870334,2.86341944990177,2.84744597249509,2.84744597249509,4716.06138613861,0.0,1.0
2024-02-29,2.88,2.96,2.88,2.88,7717,2.8573673870334,2.93673870333988,2.8573673870334,2.8573673870334,7778.12475247524,0.0,1.0
2024-03-01,2.91,2.95,2.88,2.88,10116,2.88713163064833,2.92681728880157,2.8573673870334,2.8573673870334,10196.1267326733,0.0,1.0
2024-03-04,2.89,2.9528,2.88,2.9082,8781,2.86728880157171,2.9295952848723,2.8573673870334,2.88534577603143,8850.55247524752,0.0,1.0
2024-03-05,2.85,2.94,2.83,2.91,25816,2.82760314341847,2.91689587426326,2.80776031434185,2.88713163064833,26020.4831683168,0.0,1.0
2024-03-06,2.85,2.8501,2.83,2.83,6547,2.82760314341847,2.82770235756385,2.80776031434185,2.80776031434185,6598.85742574257,0.0,1.0
2024-03-07,2.9,2.9,2.84,2.845,3108,2.87721021611002,2.87721021611002,2.81768172888016,2.82264243614931,3132.61782178218,0.0,1.0
2024-03-08,2.85,2.8898,2.85,2.8742,9733,2.82760314341847,2.86709037328094,2.82760314341847,2.85161296660118,9810.09306930692,0.0,1.0
2024-03-11,2.87,2.87,2.82,2.85,12680,2.84744597249509,2.84744597249509,2.79783889980354,2.82760314341847,12780.4356435644,0.0,1.0
2024-03-12,2.88,2.88,2.85,2.87,5454,2.8573673870334,2.8573673870334,2.82760314341847,2.84744597249509,5497.2,0.0,1.0
2024-03-13,2.85,2.89,2.85,2.86,35317,2.82760314341847,2.86728880157171,2.82760314341847,2.83752455795678,35596.7386138614,0.0,1.0
2024-03-14,2.8517,2.92,2.8497,2.85,71239,2.82928978388998,2.89705304518664,2.82730550098232,2.82760314341847,71803.2693069307,0.0,1.0
2024-03-15,2.89,2.98,2.85,2.85,32205,2.86728880157171,2.9565815324165,2.82760314341847,2.82760314341847,32460.0891089109,0.0,1.0
2024-03-18,2.89,2.955,2.87,2.89,13060,2.86728880157171,2.93177799607073,2.84744597249509,2.86728880157171,13163.4455445545,0.0,1.0
2024-03-19,2.89,2.93,2.89,2.89,8621,2.86728880157171,2.90697445972495,2.86728880157171,2.86728880157171,8689.28514851485,0.0,1.0
2024-03-20,2.97,2.99,2.89,2.89,14679,2.94666011787819,2.96650294695481,2.86728880157171,2.86728880157171,14795.2693069307,0.0,1.0
2024-03-21,2.98,2.99,2.945,2.945,9368,2.9565815324165,2.96650294695481,2.92185658153242,2.92185658153242,9442.20198019803,0.0,1.0
2024-03-22,2.9,2.97,2.87,2.95,35760,2.87721021611002,2.94666011787819,2.84744597249509,2.92681728880157,36043.2475247525,0.0,1.0
2024-03-25,2.82,2.89,2.77,2.8801,114624,2.79783889980354,2.86728880157171,2.74823182711198,2.85746660117878,115531.912871287,0.0,1.0
2024-03-26,2.74,2.83,2.69,2.81,65688,2.71846758349705,2.80776031434185,2.6688605108055,2.78791748526523,66208.3009900991,0.0,1.0
2024-03-27,2.83,2.85,2.78,2.81,6669,2.80776031434185,2.82760314341847,2.75815324165029,2.78791748526523,6721.82376237623,0.0,1.0
2024-03-28,2.99,3.0,2.85,2.95,36732,2.96650294695481,2.97642436149312,2.82760314341847,2.92681728880157,37022.9465346535,0.0,1.0
2024-04-01,2.99,2.9999,2.94,2.94,12722,2.96650294695481,2.97632514734774,2.91689587426326,2.91689587426326,12822.7683168317,0.0,1.0
2024-04-02,2.92,2.95,2.9,2.95,2905,2.89705304518664,2.92681728880157,2.87721021611002,2.92681728880157,2928.0099009901,0.0,1.0
2024-04-03,2.98,2.98,2.9,2.95,4756,2.9565815324165,2.9565815324165,2.87721021611002,2.92681728880157,4793.67128712872,0.0,1.0
2024-04-04,2.93,2.97,2.93,2.9415,5047,2.90697445972495,2.94666011787819,2.90697445972495,2.91838408644401,5086.97623762376,0.0,1.0
2024-04-05,2.93,3.0,2.93,2.93,10857,2.90697445972495,2.97642436149312,2.90697445972495,2.90697445972495,10942.996039604,0.0,1.0
2024-04-08,2.94,2.97,2.93,2.97,4874,2.91689587426326,2.94666011787819,2.90697445972495,2.94666011787819,4912.60594059406,0.0,1.0
2024-04-09,2.94,2.99,2.93,2.94,10083,2.91689587426326,2.96650294695481,2.90697445972495,2.91689587426326,10162.8653465347,0.0,1.0
2024-04-10,3.0,3.0055,2.93,2.93,6126,2.97642436149312,2.98188113948919,2.90697445972495,2.90697445972495,6174.52277227724,0.0,1.0
2024-04-11,3.01,3.02,2.95,2.95,8776,2.98634577603143,2.99626719056974,2.92681728880157,2.92681728880157,8845.51287128714,0.0,1.0
2024-04-12,2.96,2.98,2.96,2.98,1054,2.93673870333988,2.9565815324165,2.93673870333988,2.9565815324165,1062.34851485149,0.0,1.0
2024-04-15,2.95,2.98,2.95,2.96,5431,2.92681728880157,2.9565815324165,2.92681728880157,2.93673870333988,5474.01782178218,0.0,1.0
2024-04-16,2.95,2.98,2.95,2.95,3148,2.92681728880157,2.9565815324165,2.92681728880157,2.92681728880157,3172.93465346535,0.0,1.0
2024-04-17,2.94,2.95,2.93,2.95,14550,2.91689587426326,2.92681728880157,2.90697445972495,2.92681728880157,14665.2475247525,0.0,1.0
2024-04-18,2.93,3.01,2.93,2.94,6850,2.90697445972495,2.98634577603143,2.90697445972495,2.91689587426326,6904.25742574258,0.0,1.0
2024-04-19,2.93,2.985,2.93,2.93,2319,2.90697445972495,2.96154223968566,2.90697445972495,2.90697445972495,2337.36831683168,0.0,1.0
2024-04-22,2.94,2.94,2.93,2.93,1941,2.91689587426326,2.91689587426326,2.90697445972495,2.90697445972495,1956.37425742574,0.0,1.0
2024-04-23,2.94,2.9948,2.92,2.94,5890,2.91689587426326,2.9712652259332,2.89705304518664,2.91689587426326,5936.65346534654,0.0,1.0
2024-04-24,2.94,2.94,2.93,2.94,1763,2.91689587426326,2.91689587426326,2.90697445972495,2.91689587426326,1776.96435643564,0.0,1.0
2024-04-25,2.99,3.02,2.931,2.94,4798,2.96650294695481,2.99626719056974,2.90796660117878,2.91689587426326,4836.00396039605,0.0,1.0
2024-04-26,2.97,2.9799,2.95,2.95,1914,2.94666011787819,2.95648231827112,2.92681728880157,2.92681728880157,1929.16039603961,0.0,1.0
2024-04-29,2.96,3.0199,2.95,2.96,7172,2.93673870333988,2.99616797642436,2.92681728880157,2.93673870333988,7228.80792079208,0.0,1.0
2024-04-30,2.99,2.99,2.96,2.96,8060,2.96650294695481,2.96650294695481,2.93673870333988,2.93673870333988,8123.84158415843,0.0,1.0
2024-05-01,2.95,2.96,2.95,2.96,1174,2.92681728880157,2.93673870333988,2.92681728880157,2.93673870333988,1183.29900990099,0.0,1.0
2024-05-02,2.97,2.99,2.95,2.95,3570,2.94666011787819,2.96650294695481,2.92681728880157,2.92681728880157,3598.27722772278,0.0,1.0
2024-05-03,2.96,2.98,2.95,2.97,7345,2.93673870333988,2.9565815324165,2.92681728880157,2.94666011787819,7403.17821782179,0.0,1.0
2024-05-06,2.96,3.0,2.95,2.975,2440,2.93673870333988,2.97642436149312,2.92681728880157,2.95162082514735,2459.32673267327,0.0,1.0
2024-05-07,2.96,2.975,2.96,2.96,7100,2.93673870333988,2.95162082514735,2.93673870333988,2.93673870333988,7156.23762376238,0.0,1.0
2024-05-08,2.98,3.0,2.95,2.96,9910,2.9565815324165,2.97642436149312,2.92681728880157,2.93673870333988,9988.49504950496,0.0,1.0
2024-05-09,2.95,2.9677,2.95,2.9656,1263,2.92681728880157,2.94437819253438,2.92681728880157,2.94229469548134,1273.00396039604,0.0,1.0
2024-05-10,2.95,2.9571,2.95,2.95,2398,2.92681728880157,2.93386149312377,2.92681728880157,2.92681728880157,2416.99405940594,0.0,1.0
2024-05-13,2.95,2.95,2.95,2.95,1498,2.92681728880157,2.92681728880157,2.92681728880157,2.92681728880157,1509.86534653465,0.0,1.0
2024-05-14,3.0,3.0,2.95,2.95,6850,2.97642436149312,2.97642436149312,2.92681728880157,2.92681728880157,6904.25742574258,0.0,1.0
2024-05-15,2.98,3.02,2.98,3.0,1910,2.9565815324165,2.99626719056974,2.9565815324165,2.97642436149312,1925.12871287129,0.0,1.0
2024-05-16,2.94,2.9799,2.92,2.96,18717,2.91689587426326,2.95648231827112,2.89705304518664,2.93673870333988,18865.2534653465,0.0,1.0
2024-05-17,2.95,2.9863,2.9,2.94,13982,2.92681728880157,2.96283202357564,2.87721021611002,2.91689587426326,14092.7485148515,0.0,1.0
2024-05-20,2.95,3.02,2.95,2.95,3820,2.92681728880157,2.99626719056974,2.92681728880157,2.92681728880157,3850.25742574258,0.0,1.0
2024-05-21,3.0,3.0,2.95,2.95,5664,2.97642436149312,2.97642436149312,2.92681728880157,2.92681728880157,5708.86336633664,0.0,1.0
2024-05-22,3.09,3.17,2.97,2.98,44861,3.06571709233792,3.1450884086444,2.94666011787819,2.9565815324165,45216.3346534653,0.0,1.0
2024-05-23,3.07,3.0712,3.05,3.07,4002,3.0458742632613,3.04706483300589,3.02603143418468,3.0458742632613,4033.69900990099,0.0,1.0
2024-05-24,3.14,3.14,3.0598,3.07,20310,3.11532416502947,3.11532416502947,3.03575442043222,3.0458742632613,20470.8712871287,0.0,1.0
2024-05-28,3.05,3.1,3.05,3.09,9193,3.02603143418468,3.07563850687623,3.02603143418468,3.06571709233792,9265.81584158415,0.0,1.0
2024-05-29,3.04,3.09,3.04,3.04,8782,3.01611001964637,3.06571709233792,3.01611001964637,3.01611001964637,8851.56039603959,0.0,1.0
2024-05-30,3.0,3.0301,2.98,3.02,22773,2.97642436149312,3.00628781925344,2.9565815324165,2.99626719056974,22953.3801980198,0.0,1.0
2024-05-31,3.01,3.01,3.0,3.0,4089,2.98634577603143,2.98634577603143,2.97642436149312,2.97642436149312,4121.38811881189,0.0,1.0
2024-06-03,3.09,3.095,3.01,3.01,4972,3.06571709233792,3.07067779960707,2.98634577603143,2.98634577603143,5011.38217821782,0.0,1.0
2024-06-04,3.02,3.06,3.02,3.06,2042,2.99626719056974,3.03595284872299,2.99626719056974,3.03595284872299,2058.17425742575,0.0,1.0
2024-06-05,3.02,3.055,3.01,3.02,13035,2.99626719056974,3.03099214145383,2.98634577603143,2.99626719056974,13138.2475247525,0.0,1.0
2024-06-06,3.0892,3.0899,3.01,3.02,10854,3.06492337917485,3.06561787819253,2.98634577603143,2.99626719056974,10939.9722772277,0.0,1.0
2024-06-07,3.08,3.08,3.05,3.05,2251,3.05579567779961,3.05579567779961,3.02603143418468,3.02603143418468,2268.82970297029,0.0,1.0
2024-06-10,3.01,3.02,3.01,3.01,4576,2.98634577603143,2.99626719056974,2.98634577603143,2.98634577603143,4612.24554455446,0.0,1.0
2024-06-11,3.01,3.03,3.01,3.03,402,2.98634577603143,3.00618860510805,2.98634577603143,3.00618860510805,405.184158415842,0.0,1.0
2024-06-12,3.0501,3.08,3.01,3.04,9633,3.02613064833006,3.05579567779961,2.98634577603143,3.01611001964637,9709.30099009901,0.0,1.0
2024-06-13,3.05,3.0799,3.05,3.0799,1599,3.02603143418468,3.05569646365422,3.02603143418468,3.05569646365422,1611.66534653465,0.0,1.0
2024-06-14,3.0933,3.0933,3.01,3.01,31869,3.06899115913556,3.06899115913556,2.98634577603143,2.98634577603143,32121.4277227723,0.0,1.0
2024-06-17,3.14,3.14,3.04,3.1,28546,3.11532416502947,3.11532416502947,3.01611001964637,3.07563850687623,28772.1069306931,0.0,1.0
2024-06-18,3.185,3.2,3.11,3.1238,24937,3.15997053045187,3.17485265225933,3.08555992141454,3.09925147347741,25134.5207920792,0.0,1.0
2024-06-20,3.57,3.58,3.2,3.21,112474,3.54194499017682,3.55186640471513,3.17485265225933,3.18477406679764,113364.883168317,0.0,1.0
2024-06-21,3.51,3.59,3.48,3.48,31121,3.48241650294695,3.56178781925344,3.45265225933202,3.45265225933202,31367.5029702971,0.0,1.0
2024-06-24,3.55,3.58,3.51,3.51,11485,3.5221021611002,3.55186640471513,3.48241650294695,3.48241650294695,11575.9702970297,0.0,1.0
2024-06-25,3.51,3.6,3.51,3.51,7996,3.48241650294695,3.57170923379175,3.48241650294695,3.48241650294695,8059.33465346536,0.0,1.0
2024-06-26,3.5301,3.61,3.5301,3.55,9182,3.50235854616896,3.58163064833006,3.50235854616896,3.5221021611002,9254.72871287128,0.0,1.0
2024-06-27,3.53,3.56,3.51,3.52,10588,3.50225933202358,3.53202357563851,3.48241650294695,3.49233791748527,10671.8653465346,0.0,1.0
2024-06-28,3.63,3.63,3.56,3.59,11670,3.60147347740668,3.60147347740668,3.53202357563851,3.56178781925344,11762.4356435644,0.0,1.0
2024-07-01,3.6,3.68,3.57,3.68,6188,3.57170923379175,3.65108055009823,3.54194499017682,3.65108055009823,6237.01386138614,0.0,1.0
2024-07-02,3.56,3.6,3.5,3.5241,18708,3.53202357563851,3.57170923379175,3.47249508840864,3.49640569744597,18856.1821782178,0.0,1.0
2024-07-03,3.55,3.59,3.53,3.56,1071,3.5221021611002,3.56178781925344,3.50225933202358,3.53202357563851,1079.48316831683,0.0,1.0
2024-07-05,3.5,3.52,3.46,3.5102,14396,3.47249508840864,3.49233791748527,3.4328094302554,3.48261493123772,14510.0277227723,0.0,1.0
2024-07-08,3.47,3.53,3.45,3.5,8435,3.44273084479371,3.50225933202358,3.42288801571709,3.47249508840864,8501.81188118813,0.0,1.0
2024-07-09,3.49,3.49,3.46,3.47,2913,3.46257367387033,3.46257367387033,3.4328094302554,3.44273084479371,2936.07326732674,0.0,1.0
2024-07-10,3.495,3.51,3.46,3.46,2925,3.46753438113949,3.48241650294695,3.4328094302554,3.4328094302554,2948.16831683168,0.0,1.0
2024-07-11,3.535,3.55,3.48,3.48,10710,3.50722003929273,3.5221021611002,3.45265225933202,3.45265225933202,10794.8316831683,0.0,1.0
2024-07-12,3.62,3.62,3.5101,3.5101,61944,3.59155206286837,3.59155206286837,3.48251571709234,3.48251571709234,62434.6455445544,0.0,1.0
2024-07-15,3.71,3.77,3.61,3.62,44956,3.68084479371316,3.74037328094303,3.58163064833006,3.59155206286837,45312.0871287129,0.0,1.0
2024-07-16,3.9096,3.94,3.7,3.71,46143,3.87887622789784,3.9090373280943,3.67092337917485,3.68084479371316,46508.4891089109,0.0,1.0
2024-07-17,4.11,4.16,3.84,3.84,60770,4.07770137524558,4.12730844793713,3.8098231827112,3.8098231827112,61251.3465346535,0.0,1.0
2024-07-18,4.08,4.17,4.05,4.11,10421,4.04793713163065,4.13722986247544,4.01817288801572,4.07770137524558,10503.5425742574,0.0,1.0
2024-07-19,4.05,4.1,3.9801,4.07,16938,4.01817288801572,4.06777996070727,3.94882220039293,4.03801571709234,17072.1623762376,0.0,1.0
2024-07-22,4.08,4.08,4.02,4.02,2284,4.04793713163065,4.04793713163065,3.98840864440079,3.98840864440079,2302.09108910891,0.0,1.0
2024-07-23,4.09,4.0902,4.07,4.07,14887,4.05785854616896,4.05805697445973,4.03801571709234,4.03801571709234,15004.9168316832,0.0,1.0
2024-07-24,4.2,4.26,4.02,4.02,76107,4.16699410609037,4.22652259332024,3.98840864440079,3.98840864440079,76709.8277227723,0.0,1.0
2024-07-25,4.15,4.19,4.15,4.19,1339,4.11738703339882,4.15707269155206,4.11738703339882,4.15707269155206,1349.60594059406,0.0,1.0
2024-07-26,4.15,4.2,4.1298,4.15,8785,4.11738703339882,4.16699410609037,4.09734577603143,4.11738703339882,8854.58415841585,0.0,1.0
2024-07-29,4.28,4.32,4.15,4.15,6840,4.24636542239686,4.2860510805501,4.11738703339882,4.11738703339882,6894.17821782178,0.0,1.0
2024-07-30,4.27,4.48,4.25,4.28,10635,4.23644400785855,4.44479371316307,4.21660117878193,4.24636542239686,10719.2376237624,0.0,1.0
2024-07-31,4.3,4.3,4.25,4.26,4563,4.26620825147348,4.26620825147348,4.21660117878193,4.22652259332024,4599.14257425742,0.0,1.0
2024-08-01,4.37,4.37,4.3,4.3,19953,4.33565815324165,4.33565815324165,4.26620825147348,4.26620825147348,20111.0435643564,0.0,1.0
2024-08-02,4.22,4.3175,4.22,4.31,11945,4.18683693516699,4.28357072691552,4.18683693516699,4.27612966601179,12039.6138613862,0.0,1.0
2024-08-05,4.0,4.2291,3.85,4.2,70021,3.96856581532416,4.19586542239686,3.81974459724951,4.16699410609037,70575.6217821783,0.0,1.0
2024-08-06,4.0,4.155,4.0,4.0,12097,3.96856581532416,4.12234774066798,3.96856581532416,3.96856581532416,12192.8178217822,0.0,1.0
2024-08-07,4.04,4.07,3.9502,4.0,23713,4.00825147347741,4.03801571709234,3.91915717092338,3.96856581532416,23900.8257425742,0.0,1.0
2024-08-08,3.99,4.04,3.97,4.04,1543,3.95864440078585,4.00825147347741,3.93880157170923,4.00825147347741,1555.22178217822,0.0,1.0
2024-08-09,4.0,4.0,3.95,3.9534,3295,3.96856581532416,3.96856581532416,3.91895874263261,3.92233202357564,3321.09900990099,0.0,1.0
2024-08-12,4.02,4.13,3.99,3.99,14834,3.98840864440079,4.0975442043222,3.95864440078585,3.95864440078585,14951.497029703,0.0,1.0
2024-08-13,4.02,4.02,3.97,3.97,2390,3.98840864440079,3.98840864440079,3.93880157170923,3.93880157170923,2408.9306930693,0.0,1.0
2024-08-14,3.98,3.98,3.98,3.98,718,3.94872298624754,3.94872298624754,3.94872298624754,3.94872298624754,723.687128712872,0.0,1.0
2024-08-15,4.11,4.19,4.02,4.02,7171,4.07770137524558,4.15707269155206,3.98840864440079,3.98840864440079,7227.8,0.0,1.0
2024-08-16,4.12,4.16,4.03,4.16,3875,4.08762278978389,4.12730844793713,3.9983300589391,4.12730844793713,3905.69306930693,0.0,1.0
2024-08-19,4.02,4.11,4.0172,4.1,2587,3.98840864440079,4.07770137524558,3.98563064833006,4.06777996070727,2607.49108910891,0.0,1.0
2024-08-20,4.03,4.09,4.03,4.04,1999,3.9983300589391,4.05785854616896,3.9983300589391,4.00825147347741,2014.83366336633,0.0,1.0
2024-08-21,4.17,4.17,4.0514,4.11,2132,4.13722986247544,4.13722986247544,4.01956188605108,4.07770137524558,2148.88712871287,0.0,1.0
2024-08-22,4.1,4.2821,3.99,4.2821,14816,4.06777996070727,4.2484489194499,3.95864440078585,4.2484489194499,14933.3544554455,0.0,1.0
2024-08-23,4.15,4.155,4.1001,4.1001,2192,4.11738703339882,4.12234774066798,4.06787917485265,4.06787917485265,2209.36237623762,0.0,1.0
2024-08-26,4.07,4.14,4.06,4.13,2990,4.03801571709234,4.10746561886051,4.02809430255403,4.0975442043222,3013.68316831683,0.0,1.0
2024-08-27,4.1271,4.1799,4.1271,4.15,5474,4.09466699410609,4.14705206286837,4.09466699410609,4.11738703339882,5517.35841584159,0.0,1.0
2024-08-28,4.09,4.13,4.09,4.13,1262,4.05785854616896,4.0975442043222,4.05785854616896,4.0975442043222,1271.99603960396,0.0,1.0
2024-08-29,4.0,4.1,4.0,4.05,6169,3.96856581532416,4.06777996070727,3.96856581532416,4.01817288801572,6217.86336633664,0.0,1.0
2024-08-30,4.14,4.2,4.14,4.17,1060,4.10746561886051,4.16699410609037,4.10746561886051,4.13722986247544,1068.39603960396,0.0,1.0
2024-09-03,4.02,4.155,4.0,4.12,6413,3.98840864440079,4.12234774066798,3.96856581532416,4.08762278978389,6463.79603960395,0.0,1.0
2024-09-04,4.112,4.24,4.01,4.01,13089,4.07968565815324,4.20667976424362,3.97848722986248,3.97848722986248,13192.6752475248,0.0,1.0
2024-09-05,4.21,4.33,4.11,4.14,13199,4.17691552062868,4.29597249508841,4.07770137524558,4.10746561886051,13303.5465346535,0.0,1.0
2024-09-06,4.09,4.17,4.01,4.101,5958,4.05785854616896,4.13722986247544,3.97848722986248,4.0687721021611,6005.19207920792,0.0,1.0
2024-09-09,4.14,4.19,4.02,4.05,3255,4.10746561886051,4.15707269155206,3.98840864440079,4.01817288801572,3280.78217821782,0.0,1.0
2024-09-10,4.18,4.24,4.06,4.24,11465,4.14715127701375,4.20667976424362,4.02809430255403,4.20667976424362,11555.8118811881,0.0,1.0
2024-09-11,4.15,4.15,4.1,4.125,3301,4.11738703339882,4.11738703339882,4.06777996070727,4.09258349705305,3327.14653465347,0.0,1.0
2024-09-12,4.11,4.25,4.1,4.17,11874,4.07770137524558,4.21660117878193,4.06777996070727,4.13722986247544,11968.0514851485,0.0,1.0
2024-09-13,4.2,4.2,4.11,4.11,2867,4.16699410609037,4.16699410609037,4.07770137524558,4.07770137524558,2889.70891089109,0.0,1.0
2024-09-16,4.28,4.28,4.05,4.24,14332,4.24636542239686,4.24636542239686,4.01817288801572,4.20667976424362,14445.5207920792,0.0,1.0
2024-09-17,4.18,4.21,4.04,4.21,20901,4.14715127701375,4.17691552062868,4.00825147347741,4.17691552062868,21066.5524752475,0.0,1.0
2024-09-18,4.0,4.27,4.0,4.07,16153,3.96856581532416,4.23644400785855,3.96856581532416,4.03801571709234,16280.9445544555,0.0,1.0
2024-09-19,4.04,4.04,4.0,4.0,2362,4.00825147347741,4.00825147347741,3.96856581532416,3.96856581532416,2380.70891089109,0.0,1.0
2024-09-20,4.5,4.5,4.07,4.07,73399,4.46463654223969,4.46463654223969,4.03801571709234,4.03801571709234,73980.3782178217,0.0,1.0
2024-09-23,4.41,4.56,4.35,4.56,3100,4.37534381139489,4.52416502946955,4.31581532416503,4.52416502946955,3124.55445544555,0.0,1.0
2024-09-24,4.55,4.55,4.45,4.485,13352,4.51424361493124,4.51424361493124,4.41502946954813,4.44975442043222,13457.7584158416,0.0,1.0
2024-09-25,4.5,4.54,4.5,4.54,5889,4.46463654223969,4.50432220039293,4.46463654223969,4.50432220039293,5935.64554455445,0.0,1.0
2024-09-26,4.52,4.56,4.4,4.52,10803,4.48447937131631,4.52416502946955,4.36542239685658,4.48447937131631,10888.5683168317,0.0,1.0
2024-09-27,4.56,4.58,4.51,4.58,3079,4.52416502946955,4.54400785854617,4.474557956778,4.54400785854617,3103.38811881188,0.0,1.0
2024-09-30,4.58,4.59,4.36,4.37,8903,4.54400785854617,4.55392927308448,4.32573673870334,4.33565815324165,8973.51881188119,0.0,1.0
2024-10-01,4.51,4.51,4.24,4.49,17818,4.474557956778,4.474557956778,4.20667976424362,4.45471512770138,17959.1326732673,0.0,1.0
2024-10-02,4.4324,4.5,4.43,4.5,12581,4.39756777996071,4.46463654223969,4.39518664047151,4.46463654223969,12680.6514851485,0.0,1.0
2024-10-03,4.45,4.45,4.43,4.43,3127,4.41502946954813,4.41502946954813,4.39518664047151,4.39518664047151,3151.76831683169,0.0,1.0
2024-10-04,4.44,4.5,4.4,4.5,4124,4.40510805500982,4.46463654223969,4.36542239685658,4.46463654223969,4156.66534653466,0.0,1.0
2024-10-07,4.45,4.46,4.37,4.37,965,4.41502946954813,4.42495088408644,4.33565815324165,4.33565815324165,972.643564356437,0.0,1.0
2024-10-08,4.35,4.44,4.35,4.44,624,4.31581532416503,4.40510805500982,4.31581532416503,4.40510805500982,628.942574257426,0.0,1.0
2024-10-09,4.3722,4.3722,4.3,4.35,823,4.33784086444008,4.33784086444008,4.26620825147348,4.31581532416503,829.518811881188,0.0,1.0
2024-10-10,4.29,4.43,4.26,4.37,5721,4.25628683693517,4.39518664047151,4.22652259332024,4.33565815324165,5766.31485148514,0.0,1.0
2024-10-11,4.33,4.43,4.27,4.4214,9383,4.29597249508841,4.39518664047151,4.23644400785855,4.38665422396857,9457.3207920792,0.0,1.0
2024-10-14,4.3042,4.33,4.2532,4.29,1372,4.27037524557957,4.29597249508841,4.21977603143418,4.25628683693517,1382.86732673267,0.0,1.0
2024-10-15,4.28,4.34,4.28,4.34,2160,4.24636542239686,4.30589390962672,4.24636542239686,4.30589390962672,2177.10891089109,0.0,1.0
2024-10-16,4.3,4.35,4.26,4.35,7635,4.26620825147348,4.31581532416503,4.22652259332024,4.31581532416503,7695.47524752475,0.0,1.0
2024-10-17,4.31,4.3437,4.25,4.25,9345,4.27612966601179,4.30956483300589,4.21660117878193,4.21660117878193,9419.01980198019,0.0,1.0
2024-10-18,4.305,4.305,4.305,4.305,697,4.27116895874263,4.27116895874263,4.27116895874263,4.27116895874263,702.520792079208,0.0,1.0
2024-10-21,4.2,4.345,4.0287,4.28,23517,4.16699410609037,4.31085461689587,3.99704027504912,4.24636542239686,23703.2732673268,0.0,1.0
2024-10-22,4.275,4.305,4.15,4.15,4682,4.2414047151277,4.27116895874263,4.11738703339882,4.11738703339882,4719.08514851485,0.0,1.0
2024-10-23,4.23,4.25,4.092,4.1,8894,4.1967583497053,4.21660117878193,4.05984282907662,4.06777996070727,8964.44752475249,0.0,1.0
2024-10-24,4.178,4.2228,4.1,4.1,14505,4.14516699410609,4.18961493123772,4.06777996070727,4.06777996070727,14619.8910891089,0.0,1.0
2024-10-25,4.18,4.18,4.18,4.18,987,4.14715127701375,4.14715127701375,4.14715127701375,4.14715127701375,994.817821782179,0.0,1.0
2024-10-28,4.19,4.19,4.1487,4.1487,2132,4.15707269155206,4.15707269155206,4.11609724950884,4.11609724950884,2148.88712871287,0.0,1.0
2024-10-29,4.21,4.21,4.21,4.21,1342,4.17691552062868,4.17691552062868,4.17691552062868,4.17691552062868,1352.6297029703,0.0,1.0
2024-10-30,4.05,4.05,4.05,4.05,492,4.01817288801572,4.01817288801572,4.01817288801572,4.01817288801572,495.89702970297,0.0,1.0
2024-10-31,4.1,4.14,4.06,4.135,2271,4.06777996070727,4.10746561886051,4.02809430255403,4.10250491159135,2288.98811881188,0.0,1.0
2024-11-01,4.22,4.24,4.12,4.12,6149,4.18683693516699,4.20667976424362,4.08762278978389,4.08762278978389,6197.70495049506,0.0,1.0
2024-11-04,4.25,4.25,4.1,4.2418,15374,4.21660117878193,4.21660117878193,4.06777996070727,4.20846561886051,15495.7742574257,0.0,1.0
2024-11-05,4.15,4.25,4.1408,4.1408,5893,4.11738703339882,4.21660117878193,4.10825933202358,4.10825933202358,5939.67722772277,0.0,1.0
2024-11-06,4.26,4.26,3.74,4.15,16682,4.22652259332024,4.22652259332024,3.71060903732809,4.11738703339882,16814.1346534653,0.0,1.0
2024-11-07,4.1899,4.26,4.1,4.13,5975,4.15697347740668,4.22652259332024,4.06777996070727,4.0975442043222,6022.32673267327,0.0,1.0
2024-11-08,4.25,4.26,4.18,4.18,38035,4.21660117878193,4.22652259332024,4.14715127701375,4.14715127701375,38336.2673267326,0.0,1.0
2024-11-11,4.37,4.38,4.0692,4.1,44648,4.33565815324165,4.34557956777996,4.03722200392927,4.06777996070727,45001.6475247525,0.0,1.0
2024-11-12,4.39,4.42,4.36,4.36,25123,4.35550098231827,4.3852652259332,4.32573673870334,4.32573673870334,25321.9940594059,0.0,1.0
2024-11-13,4.4,4.4,4.3722,4.3722,1723,4.36542239685658,4.36542239685658,4.33784086444008,4.33784086444008,1736.64752475248,0.0,1.0
2024-11-14,4.3726,4.3726,4.2815,4.29,1683,4.33823772102161,4.33823772102161,4.2478536345776,4.25628683693517,1696.33069306931,0.0,1.0
2024-11-15,4.27,4.49,4.08,4.43,74953,4.23644400785855,4.45471512770138,4.04793713163065,4.39518664047151,75546.6871287128,0.0,1.0
2024-11-18,4.22,4.39,4.15,4.27,24998,4.18683693516699,4.35550098231827,4.11738703339882,4.23644400785855,25196.0039603961,0.0,1.0
2024-11-19,4.13,4.36,4.01,4.36,61899,4.0975442043222,4.32573673870334,3.97848722986248,4.32573673870334,62389.2891089109,0.0,1.0
2024-11-20,4.15,4.2715,4.15,4.18,1323,4.11738703339882,4.23793222003929,4.11738703339882,4.14715127701375,1333.47920792079,0.0,1.0
2024-11-21,4.3,4.38,4.15,4.24,14524,4.26620825147348,4.34557956777996,4.11738703339882,4.20667976424362,14639.0415841584,0.0,1.0
2024-11-22,4.25,4.34,4.25,4.33,4924,4.21660117878193,4.30589390962672,4.21660117878193,4.29597249508841,4963.00198019801,0.0,1.0
2024-11-25,4.3,4.3442,4.22,4.22,6162,4.26620825147348,4.31006090373281,4.18683693516699,4.18683693516699,6210.80792079208,0.0,1.0
2024-11-26,4.29,4.37,4.2,4.21,13270,4.25628683693517,4.33565815324165,4.16699410609037,4.17691552062868,13375.1089108911,0.0,1.0
2024-11-27,4.2,4.34,4.18,4.24,11280,4.16699410609037,4.30589390962672,4.14715127701375,4.20667976424362,11369.3465346535,0.0,1.0
2024-11-29,4.3,4.31,4.3,4.31,1017,4.26620825147348,4.27612966601179,4.26620825147348,4.27612966601179,1025.05544554455,0.0,1.0
2024-12-02,4.253,4.3167,4.24,4.3,13557,4.21957760314342,4.28277701375246,4.20667976424362,4.26620825147348,13664.3821782178,0.0,1.0
2024-12-03,4.3,4.36,4.25,4.3,16861,4.26620825147348,4.32573673870334,4.21660117878193,4.26620825147348,16994.5524752475,0.0,1.0
2024-12-04,4.31,4.32,4.27,4.28,7655,4.27612966601179,4.2860510805501,4.23644400785855,4.24636542239686,7715.63366336633,0.0,1.0
2024-12-05,4.32,4.35,4.25,4.35,5886,4.2860510805501,4.31581532416503,4.21660117878193,4.31581532416503,5932.62178217822,0.0,1.0
2024-12-06,4.35,4.35,4.3139,4.35,8629,4.31581532416503,4.31581532416503,4.27999901768173,4.31581532416503,8697.34851485148,0.0,1.0
2024-12-09,4.37,4.41,4.35,4.35,16951,4.33565815324165,4.37534381139489,4.31581532416503,4.31581532416503,17085.2653465347,0.0,1.0
2024-12-10,4.38,4.41,4.32,4.385,17163,4.34557956777996,4.37534381139489,4.2860510805501,4.35054027504912,17298.9445544555,0.0,1.0
2024-12-11,4.37,4.41,4.37,4.3718,6801,4.33565815324165,4.37534381139489,4.33565815324165,4.33744400785855,6854.86930693069,0.0,1.0
2024-12-12,4.36,4.4,4.35,4.4,7577,4.32573673870334,4.36542239685658,4.31581532416503,4.36542239685658,7637.01584158416,0.0,1.0
2024-12-13,4.39,4.398,4.26,4.39,4374,4.35550098231827,4.36343811394892,4.22652259332024,4.35550098231827,4408.64554455446,0.0,1.0
2024-12-16,4.11,4.34,4.08,4.33,36139,4.07770137524558,4.30589390962672,4.04793713163065,4.29597249508841,36425.2495049505,0.0,1.0
2024-12-17,4.09,4.16,4.07,4.1,16915,4.05785854616896,4.12730844793713,4.03801571709234,4.06777996070727,17048.9801980198,0.0,1.0
2024-12-18,4.07,4.375,4.05,4.1,32274,4.03801571709234,4.34061886051081,4.01817288801572,4.06777996070727,32529.6356435643,0.0,1.0
2024-12-19,4.03,4.23,3.95,4.11,56329,3.9983300589391,4.1967583497053,3.91895874263261,4.07770137524558,56775.1702970297,0.0,1.0
2024-12-20,4.3,4.4,4.08,4.12,59104,4.26620825147348,4.36542239685658,4.04793713163065,4.08762278978389,59572.1504950495,0.0,1.0
2024-12-23,4.49,4.51,4.26,4.3,45427,4.45471512770138,4.474557956778,4.22652259332024,4.26620825147348,45786.8178217821,0.0,1.0
2024-12-24,4.51,4.51,4.41,4.4991,28124,4.474557956778,4.474557956778,4.37534381139489,4.46374361493124,28346.7643564356,0.0,1.0
2024-12-26,4.81,4.84,4.5,4.5,88017,4.77220039292731,4.80196463654224,4.46463654223969,4.46463654223969,88714.1643564356,0.0,1.0
2024-12-27,4.84,4.9,4.6869,4.81,23761,4.80196463654224,4.8614931237721,4.65006777996071,4.77220039292731,23949.2059405941,0.0,1.0
2024-12-30,4.87,4.87,4.81,4.84,9628,4.83172888015717,4.83172888015717,4.77220039292731,4.80196463654224,9704.26138613862,0.0,1.0
2024-12-31,4.9,4.92,4.81,4.88,24510,4.8614931237721,4.88133595284872,4.77220039292731,4.84165029469548,24704.1386138614,0.0,1.0
2025-01-02,4.93,5.09,4.93,5.09,26110,4.89125736738703,5.05,4.89125736738703,5.05,26316.8118811881,0.0,1.0
2025-01-03,4.89,4.93,4.82,4.86,15727,4.85157170923379,4.89125736738703,4.78212180746562,4.82180746561886,15851.5702970297,0.0,1.0
2025-01-06,5.0,5.0,4.8398,4.9,42968,4.96070726915521,4.96070726915521,4.80176620825147,4.8614931237721,43308.3405940594,0.0,1.0
2025-01-07,4.9899,5.0,4.9472,4.9969,11920,4.95068664047151,4.96070726915521,4.90832220039293,4.95763163064833,12014.4158415842,0.0,1.0
2025-01-08,4.94,5.0,4.91,5.0,7752,4.90117878192534,4.96070726915521,4.87141453831041,4.96070726915521,7813.40198019803,0.0,1.0
2025-01-10,4.93,5.09,4.9164,5.09,9217,4.89125736738703,5.05,4.87776424361493,5.05,9290.00594059407,0.0,1.0
2025-01-13,4.9452,4.9787,4.88,4.89,18544,4.90633791748527,4.93957465618861,4.84165029469548,4.85157170923379,18690.8831683168,0.0,1.0
2025-01-14,4.98,4.9869,4.91,4.95,10261,4.94086444007859,4.94771021611002,4.87141453831041,4.91110019646365,10342.2752475247,0.0,1.0
2025-01-15,4.93,4.9899,4.91,4.91,4480,4.89125736738703,4.95068664047151,4.87141453831041,4.87141453831041,4515.48514851485,0.0,1.0
2025-01-16,4.99,5.0,4.86,4.91,9887,4.9507858546169,4.96070726915521,4.82180746561886,4.87141453831041,9965.31287128712,0.0,1.0
2025-01-17,4.95,4.95,4.88,4.9,23477,4.91110019646365,4.91110019646365,4.84165029469548,4.8614931237721,23662.9564356436,0.0,1.0
2025-01-21,4.92,4.95,4.8075,4.95,30150,4.88133595284872,4.91110019646365,4.76972003929273,4.91110019646365,30388.8118811881,0.0,1.0
2025-01-22,4.89,5.0,4.87,4.895,19782,4.85157170923379,4.96070726915521,4.83172888015717,4.85653241650295,19938.6891089109,0.0,1.0
2025-01-23,4.99,5.0,4.88,4.95,65906,4.9507858546169,4.96070726915521,4.84165029469548,4.91110019646365,66428.0277227722,0.0,1.0
2025-01-24,4.99,5.0,4.9455,4.97,14887,4.9507858546169,4.96070726915521,4.90663555992141,4.93094302554027,15004.9168316832,0.0,1.0
2025-01-27,5.2,5.2,4.88,5.05,84938,5.15913555992142,5.15913555992142,4.84165029469548,5.01031434184676,85610.7762376237,0.0,1.0
2025-01-28,5.29,5.295,5.1147,5.2,35540,5.24842829076621,5.25338899803536,5.07450589390963,5.15913555992142,35821.504950495,0.0,1.0
2025-01-29,5.21,5.28,5.1706,5.26,20452,5.16905697445972,5.2385068762279,5.12996660117878,5.21866404715128,20613.996039604,0.0,1.0
2025-01-30,5.0328,5.15,4.89,5.15,13935,4.99324950884086,5.10952848722986,4.85157170923379,5.10952848722986,14045.3762376238,0.0,1.0
2025-01-31,4.92,5.0,4.9,5.0,7756,4.88133595284872,4.96070726915521,4.8614931237721,4.96070726915521,7817.43366336634,0.0,1.0
2025-02-03,4.5627,4.96,4.51,4.92,114783,4.52684381139489,4.92102161100196,4.474557956778,4.88133595284872,115692.172277228,0.0,1.0
2025-02-04,4.83,4.92,4.56,4.56,19358,4.79204322200393,4.88133595284872,4.52416502946955,4.52416502946955,19511.3306930693,0.0,1.0
2025-02-05,4.83,4.83,4.75,4.76,5876,4.79204322200393,4.79204322200393,4.71267190569745,4.72259332023576,5922.54257425742,0.0,1.0
2025-02-06,4.99,5.045,4.85,4.86,38218,4.9507858546169,5.0053536345776,4.81188605108055,4.82180746561886,38520.7168316831,0.0,1.0
2025-02-07,5.15,5.3,4.97,4.97,51495,5.10952848722986,5.25834970530452,4.93094302554027,4.93094302554027,51902.8811881188,0.0,1.0
2025-02-10,5.16,5.1887,5.0801,5.15,21514,5.11944990176817,5.14792436149312,5.04017779960707,5.10952848722986,21684.4079207921,0.0,1.0
2025-02-11,5.5,5.54,5.1092,5.16,72022,5.45677799607073,5.49646365422397,5.06904911591356,5.11944990176817,72592.4712871287,0.0,1.0
2025-02-12,5.86,5.88,5.365,5.59,122210,5.8139489194499,5.83379174852652,5.32283889980354,5.54607072691552,123178,0.0,1.0
2025-02-13,6.08,6.1,5.83,5.89,34480,6.03222003929273,6.05206286836935,5.78418467583497,5.84371316306483,34753.1089108911,0.0,1.0
2025-02-14,6.205,6.28,6.02,6.11,56850,6.15623772102161,6.23064833005894,5.97269155206287,6.06198428290766,57300.297029703,0.0,1.0
2025-02-18,6.94,7.18,6.305,6.31,295992,6.88546168958743,7.12357563850688,6.25545186640471,6.26041257367387,298336.491089109,0.0,1.0
2025-02-19,6.94,7.3,6.76,7.0,178144,6.88546168958743,7.2426326129666,6.70687622789784,6.94499017681729,179555.041584158,0.0,1.0
2025-02-20,6.7,6.99,6.43,6.99,56848,6.64734774066798,6.93506876227898,6.37946954813359,6.93506876227898,57298.2811881188,0.0,1.0
2025-02-21,6.86,7.448,6.61,6.61,121063,6.80609037328094,7.3894695481336,6.55805500982318,6.55805500982318,122021.914851485,0.0,1.0
2025-02-24,6.79,7.255,6.47,6.87,150454,6.73664047151277,7.1979862475442,6.41915520628684,6.81601178781925,151645.714851485,0.0,1.0
2025-02-25,6.46,6.79,5.48,6.79,108675,6.40923379174853,6.73664047151277,5.43693516699411,6.73664047151277,109535.792079208,0.0,1.0
2025-02-26,6.88,7.01,6.29,6.46,68453,6.82593320235756,6.9549115913556,6.24056974459725,6.40923379174853,68995.201980198,0.0,1.0
2025-02-27,6.61,7.04,6.61,6.88,33284,6.55805500982318,6.98467583497053,6.55805500982318,6.82593320235756,33547.6356435644,0.0,1.0
2025-02-28,6.92,6.975,6.61,6.61,34840,6.86561886051081,6.92018664047151,6.55805500982318,6.55805500982318,35115.9603960396,0.0,1.0
2025-03-03,6.83,7.15,6.6478,6.9,81588,6.77632612966601,7.09381139489195,6.595557956778,6.84577603143418,82234.2415841585,0.0,1.0
2025-03-04,6.77,6.83,6.49,6.83,38228,6.71679764243615,6.77632612966601,6.43899803536346,6.77632612966601,38530.7960396039,0.0,1.0
2025-03-05,6.77,6.77,6.585,6.67,20585,6.71679764243615,6.71679764243615,6.53325147347741,6.61758349705304,20748.0495049505,0.0,1.0
2025-03-06,6.47,6.75,6.47,6.64,8301,6.41915520628684,6.69695481335953,6.41915520628684,6.58781925343811,8366.7504950495,0.0,1.0
2025-03-07,6.62,6.635,6.05,6.4,62181,6.56797642436149,6.58285854616896,6.0024557956778,6.34970530451866,62673.5227722773,0.0,1.0
2025-03-10,6.32,6.79,6.13,6.49,38125,6.27033398821218,6.73664047151277,6.08182711198428,6.43899803536346,38426.9801980198,0.0,1.0
2025-03-11,5.95,6.2593,5.83,6.22,36871,5.9032416502947,6.21011100196464,5.78418467583497,6.17111984282908,37163.0475247524,0.0,1.0
2025-03-12,5.96,6.3,5.86,5.86,43519,5.91316306483301,6.25049115913556,5.8139489194499,5.8139489194499,43863.704950495,0.0,1.0
2025-03-13,5.8,5.94,5.38,5.94,53597,5.75442043222004,5.89332023575639,5.337721021611,5.89332023575639,54021.5306930693,0.0,1.0
2025-03-14,5.8,5.8,5.4611,5.8,25379,5.75442043222004,5.75442043222004,5.4181836935167,5.75442043222004,25580.0217821782,0.0,1.0
2025-03-17,5.93,5.93,5.59,5.8,40024,5.88339882121807,5.88339882121807,5.54607072691552,5.75442043222004,40341.0217821782,0.0,1.0
2025-03-18,5.73,5.93,5.41,5.92,55827,5.68497053045187,5.88339882121807,5.36748526522593,5.87347740667976,56269.1940594059,0.0,1.0
2025-03-19,5.69,5.805,5.54,5.73,33166,5.64528487229863,5.75938113948919,5.49646365422397,5.68497053045187,33428.700990099,0.0,1.0
2025-03-20,5.69,5.745,5.6,5.69,26839,5.64528487229863,5.69985265225933,5.55599214145383,5.64528487229863,27051.5861386138,0.0,1.0
2025-03-21,5.55,5.69,5.3443,5.6193,45895,5.50638506876228,5.64528487229863,5.30230157170923,5.57514047151277,46258.5247524752,0.0,1.0
2025-03-24,5.88,6.035,5.55,5.73,48426,5.83379174852652,5.98757367387033,5.50638506876228,5.68497053045187,48809.5722772277,0.0,1.0
2025-03-25,6.0,6.21,5.84,5.88,51285,5.95284872298625,6.16119842829077,5.79410609037328,5.83379174852652,51691.2178217822,0.0,1.0
2025-03-26,5.79,6.23,5.67,5.94,67805,5.74449901768173,6.18104125736739,5.625442043222,5.89332023575639,68342.0693069307,0.0,1.0
2025-03-27,5.62,5.79,5.36,5.79,32398,5.57583497053045,5.74449901768173,5.31787819253438,5.74449901768173,32654.6178217822,0.0,1.0
2025-03-28,5.6,5.78,5.12,5.5,32685,5.55599214145383,5.73457760314342,5.07976424361493,5.45677799607073,32943.8910891089,0.0,1.0
2025-03-31,5.71,5.71,5.2946,5.59,22615,5.66512770137525,5.66512770137525,5.25299214145383,5.54607072691552,22794.1287128713,0.0,1.0
2025-04-01,5.89,6.15,5.49,5.61,35007,5.84371316306483,6.1016699410609,5.44685658153242,5.56591355599214,35284.2831683168,0.0,1.0
2025-04-02,5.81,6.1499,5.67,5.81,41057,5.76434184675835,6.10157072691552,5.625442043222,5.76434184675835,41382.203960396,0.0,1.0
2025-04-03,5.77,5.81,5.5,5.64,24919,5.72465618860511,5.76434184675835,5.45677799607073,5.59567779960707,25116.3782178218,0.0,1.0
2025-04-04,5.77,5.77,5.43,5.53,27491,5.72465618860511,5.72465618860511,5.38732809430255,5.48654223968566,27708.7504950495,0.0,1.0
2025-04-07,4.96,5.6,4.6,5.45,111595,4.92102161100196,5.55599214145383,4.56385068762279,5.40717092337917,112478.920792079,0.0,1.0
2025-04-08,5.0,5.285,4.95,4.96,27330,4.96070726915521,5.24346758349705,4.91110019646365,4.92102161100196,27546.4752475247,0.0,1.0
2025-04-09,4.87,4.9589,4.71,4.92,49140,4.83172888015717,4.91993025540275,4.6729862475442,4.88133595284872,49529.2277227723,0.0,1.0
2025-04-10,5.12,5.12,4.73,4.815,15796,5.07976424361493,5.07976424361493,4.69282907662083,4.77716110019646,15921.1168316832,0.0,1.0
2025-04-11,4.88,5.0843,4.79,4.93,19140,4.84165029469548,5.04434479371316,4.75235756385069,4.89125736738703,19291.603960396,0.0,1.0
2025-04-14,4.95,5.03,4.77,4.88,24829,4.91110019646365,4.99047151277014,4.73251473477407,4.84165029469548,25025.6653465347,0.0,1.0
2025-04-15,4.98,5.0799,4.87,4.95,14484,4.94086444007859,5.03997937131631,4.83172888015717,4.91110019646365,14598.7247524752,0.0,1.0
2025-04-16,4.89,4.98,4.82,4.97,14336,4.85157170923379,4.94086444007859,4.78212180746562,4.93094302554027,14449.5524752475,0.0,1.0
2025-04-17,4.87,5.03,4.725,4.89,35965,4.83172888015717,4.99047151277014,4.68786836935167,4.85157170923379,36249.8712871287,0.0,1.0
2025-04-21,4.7,4.8,4.65,4.77,41080,4.66306483300589,4.762278978389,4.61345776031434,4.73251473477407,41405.3861386139,0.0,1.0
2025-04-22,4.86,4.935,4.56,4.62,26730,4.82180746561886,4.89621807465619,4.52416502946955,4.58369351669941,26941.7227722772,0.0,1.0
2025-04-23,4.82,4.86,4.7,4.86,38860,4.78212180746562,4.82180746561886,4.66306483300589,4.82180746561886,39167.801980198,0.0,1.0
2025-04-24,4.82,4.82,4.7,4.72,23747,4.78212180746562,4.78212180746562,4.66306483300589,4.68290766208251,23935.0950495049,0.0,1.0
2025-04-25,4.87,4.87,4.75,4.75,13332,4.83172888015717,4.83172888015717,4.71267190569745,4.71267190569745,13437.6,0.0,1.0
2025-04-28,4.97,4.97,4.77,4.88,19078,4.93094302554027,4.93094302554027,4.73251473477407,4.84165029469548,19229.1128712871,0.0,1.0
2025-04-29,4.92,4.9699,4.75,4.96,25642,4.88133595284872,4.93084381139489,4.71267190569745,4.92102161100196,25845.1049504951,0.0,1.0
2025-04-30,4.92,4.92,4.7624,4.85,11512,4.88133595284872,4.88133595284872,4.72497445972495,4.81188605108055,11603.1841584159,0.0,1.0
2025-05-01,4.83,4.95,4.75,4.95,14699,4.79204322200393,4.91110019646365,4.71267190569745,4.91110019646365,14815.4277227723,0.0,1.0
2025-05-02,4.81,4.98,4.75,4.95,50917,4.77220039292731,4.94086444007859,4.71267190569745,4.91110019646365,51320.302970297,0.0,1.0
2025-05-05,4.82,4.9,4.75,4.81,22047,4.78212180746562,4.8614931237721,4.71267190569745,4.77220039292731,22221.6297029703,0.0,1.0
2025-05-06,4.81,5.0,4.79,4.82,12510,4.77220039292731,4.96070726915521,4.75235756385069,4.78212180746562,12609.0891089109,0.0,1.0
2025-05-07,4.62,4.85,4.59,4.81,32246,4.58369351669941,4.81188605108055,4.55392927308448,4.77220039292731,32501.4138613861,0.0,1.0
2025-05-08,4.68,4.72,4.61,4.72,14652,4.64322200392927,4.68290766208251,4.5737721021611,4.68290766208251,14768.0554455446,0.0,1.0
2025-05-09,4.7,4.746,4.6301,4.68,10259,4.66306483300589,4.70870333988212,4.5937141453831,4.64322200392927,10340.2594059406,0.0,1.0
2025-05-12,4.64,4.7695,4.58,4.75,45601,4.60353634577603,4.73201866404715,4.54400785854617,4.71267190569745,45962.196039604,0.0,1.0
2025-05-13,4.63,4.7843,4.57,4.64,19757,4.59361493123772,4.74670235756385,4.53408644400786,4.60353634577603,19913.4910891089,0.0,1.0
2025-05-14,4.61,4.76,4.58,4.63,12406,4.5737721021611,4.72259332023576,4.54400785854617,4.59361493123772,12504.2653465347,0.0,1.0
2025-05-15,4.4,4.65,4.4,4.61,52995,4.36542239685658,4.61345776031434,4.36542239685658,4.5737721021611,53414.7623762376,0.0,1.0
2025-05-16,4.6,4.79,4.11,4.4,21986,4.56385068762279,4.75235756385069,4.07770137524558,4.36542239685658,22160.1465346535,0.0,1.0
2025-05-19,4.295,4.47,3.665,4.47,136176,4.26124754420432,4.43487229862475,3.63619842829077,4.43487229862475,137254.621782178,0.0,1.0
2025-05-20,4.13,4.3,4.1,4.14,51443,4.0975442043222,4.26620825147348,4.06777996070727,4.10746561886051,51850.4693069307,0.0,1.0
2025-05-21,4.13,4.16,4.07,4.11,29575,4.0975442043222,4.12730844793713,4.03801571709234,4.07770137524558,29809.2574257426,0.0,1.0
2025-05-22,4.18,4.2024,4.09,4.1,10350,4.14715127701375,4.16937524557957,4.05785854616896,4.06777996070727,10431.9801980198,0.0,1.0
2025-05-23,4.14,4.1799,4.0605,4.07,12459,4.10746561886051,4.14705206286837,4.02859037328094,4.03801571709234,12557.6851485149,0.0,1.0
2025-05-27,4.06,4.25,4.0101,4.12,44636,4.02809430255403,4.21660117878193,3.97858644400786,4.08762278978389,44989.5524752475,0.0,1.0
2025-05-28,4.3,4.3,4.0,4.05,270084,4.26620825147348,4.26620825147348,3.96856581532416,4.01817288801572,272223.279207921,0.0,1.0
2025-05-29,4.26,4.3027,4.21,4.3,13022,4.22652259332024,4.26888703339882,4.17691552062868,4.26620825147348,13125.1445544554,0.0,1.0
2025-05-30,4.21,4.27,4.17,4.23,19203,4.17691552062868,4.23644400785855,4.13722986247544,4.1967583497053,19355.102970297,0.0,1.0
2025-06-02,4.19,4.25,4.15,4.21,29331,4.15707269155206,4.21660117878193,4.11738703339882,4.17691552062868,29563.3247524753,0.0,1.0
2025-06-03,4.25,4.34,4.16,4.21,17294,4.21660117878193,4.30589390962672,4.12730844793713,4.17691552062868,17430.9821782178,0.0,1.0
2025-06-04,4.23,4.24,4.18,4.2264,8568,4.1967583497053,4.20667976424362,4.14715127701375,4.19318664047151,8635.86534653466,0.0,1.0
2025-06-05,4.22,4.22,4.165,4.21,3439,4.18683693516699,4.18683693516699,4.13226915520629,4.17691552062868,3466.2396039604,0.0,1.0
2025-06-06,4.21,4.2999,4.16,4.17,21937,4.17691552062868,4.26610903732809,4.12730844793713,4.13722986247544,22110.7584158416,0.0,1.0
2025-06-09,4.17,4.22,4.16,4.22,27221,4.13722986247544,4.18683693516699,4.12730844793713,4.18683693516699,27436.6118811881,0.0,1.0
2025-06-10,4.15,4.2,4.15,4.17,13547,4.11738703339882,4.16699410609037,4.11738703339882,4.13722986247544,13654.302970297,0.0,1.0
2025-06-11,4.08,4.205,4.08,4.15,27379,4.04793713163065,4.17195481335953,4.04793713163065,4.11738703339882,27595.8633663366,0.0,1.0
2025-06-12,4.07,4.145,4.05,4.05,25778,4.03801571709234,4.11242632612967,4.01817288801572,4.01817288801572,25982.1821782178,0.0,1.0
2025-06-13,3.92,4.05,3.92,4.05,38634,3.88919449901768,4.01817288801572,3.88919449901768,4.01817288801572,38940.0118811881,0.0,1.0
2025-06-16,3.98,4.01,3.93,3.93,10932,3.94872298624754,3.97848722986248,3.89911591355599,3.89911591355599,11018.5900990099,0.0,1.0
2025-06-17,3.95,4.0885,3.94,3.98,20100,3.91895874263261,4.05637033398821,3.9090373280943,3.94872298624754,20259.2079207921,0.0,1.0
2025-06-18,3.94,3.9735,3.94,3.95,3709,3.9090373280943,3.94227406679764,3.9090373280943,3.91895874263261,3738.37821782178,0.0,1.0
2025-06-20,3.95,3.99,3.92,3.93,12170,3.91895874263261,3.95864440078585,3.88919449901768,3.89911591355599,12266.396039604,0.0,1.0
2025-06-23,3.93,3.9865,3.9208,3.94,7457,3.89911591355599,3.95517190569745,3.88998821218075,3.9090373280943,7516.06534653466,0.0,1.0
2025-06-24,4.0,4.0,3.93,3.9564,3015,3.96856581532416,3.96856581532416,3.89911591355599,3.92530844793713,3038.88118811882,0.0,1.0
2025-06-25,4.01,4.14,3.95,3.95,13983,3.97848722986248,4.10746561886051,3.91895874263261,3.91895874263261,14093.7564356435,0.0,1.0
2025-06-26,3.95,4.2252,3.95,4.2252,6740,3.91895874263261,4.19199607072692,3.91895874263261,4.19199607072692,6793.38613861387,0.0,1.0
2025-06-27,4.09,4.09,3.95,3.95,30485,4.05785854616896,4.05785854616896,3.91895874263261,3.91895874263261,30726.4653465346,0.0,1.0
2025-06-30,4.18,4.19,4.0128,4.09,25447,4.14715127701375,4.15707269155206,3.9812652259332,4.05785854616896,25648.5603960396,0.0,1.0
2025-07-01,4.09,4.1468,4.0501,4.1,8704,4.05785854616896,4.11421218074656,4.0182721021611,4.06777996070727,8772.94257425742,0.0,1.0
2025-07-02,4.06,4.09,4.01,4.04,7556,4.02809430255403,4.05785854616896,3.97848722986248,4.00825147347741,7615.84950495049,0.0,1.0
2025-07-03,4.05,4.1315,4.0218,4.06,7375,4.01817288801572,4.09903241650295,3.99019449901768,4.02809430255403,7433.41584158415,0.0,1.0
2025-07-07,4.02,4.14,4.02,4.05,13632,3.98840864440079,4.10746561886051,3.98840864440079,4.01817288801572,13739.9762376237,0.0,1.0
2025-07-08,4.04,4.18,4.0199,4.02,10034,4.00825147347741,4.14715127701375,3.9883094302554,3.98840864440079,10113.4772277228,0.0,1.0
2025-07-09,4.06,4.1208,4.02,4.04,5057,4.02809430255403,4.08841650294695,3.98840864440079,4.00825147347741,5097.05544554455,0.0,1.0
2025-07-10,4.04,4.07,4.04,4.05,5356,4.00825147347741,4.03801571709234,4.00825147347741,4.01817288801572,5398.42376237623,0.0,1.0
2025-07-11,4.04,4.04,3.98,4.04,10723,4.00825147347741,4.00825147347741,3.94872298624754,4.00825147347741,10807.9346534653,0.0,1.0
2025-07-14,3.98,4.04,3.98,4.04,3667,3.94872298624754,4.00825147347741,3.94872298624754,4.00825147347741,3696.04554455446,0.0,1.0
2025-07-15,3.92,3.995,3.92,3.99,34231,3.88919449901768,3.96360510805501,3.88919449901768,3.95864440078585,34502.1366336634,0.0,1.0
2025-07-16,3.92,3.95,3.92,3.95,4422,3.88919449901768,3.91895874263261,3.88919449901768,3.91895874263261,4457.02574257426,0.0,1.0
2025-07-17,3.95,4.0,3.91,3.91,13777,3.91895874263261,3.96856581532416,3.87927308447937,3.87927308447937,13886.1247524753,0.0,1.0
2025-07-18,3.93,4.0,3.93,3.95,6510,3.89911591355599,3.96856581532416,3.89911591355599,3.91895874263261,6561.56435643565,0.0,1.0
2025-07-21,3.98,4.01,3.95,3.99,11806,3.94872298624754,3.97848722986248,3.91895874263261,3.95864440078585,11899.5128712871,0.0,1.0
2025-07-22,4.01,4.04,3.95,3.95,11764,3.97848722986248,4.00825147347741,3.91895874263261,3.91895874263261,11857.1801980198,0.0,1.0
2025-07-23,3.97,4.01,3.97,4.01,11664,3.93880157170923,3.97848722986248,3.93880157170923,3.97848722986248,11756.3881188119,0.0,1.0
2025-07-24,3.97,4.0,3.97,3.985,8498,3.93880157170923,3.96856581532416,3.93880157170923,3.9536836935167,8565.31089108912,0.0,1.0
2025-07-25,3.98,4.0,3.97,3.9799,2079,3.94872298624754,3.96856581532416,3.93880157170923,3.94862377210216,2095.46732673268,0.0,1.0
2025-07-28,4.01,4.085,3.98,3.98,29493,3.97848722986248,4.0528978388998,3.94872298624754,3.94872298624754,29726.607920792,0.0,1.0
2025-07-29,4.03,4.12,4.0,4.0,20874,3.9983300589391,4.08762278978389,3.96856581532416,3.96856581532416,21039.3386138614,0.0,1.0
2025-07-30,3.96,4.12,3.96,4.01,27583,3.92888015717092,4.08762278978389,3.92888015717092,3.97848722986248,27801.4792079208,0.0,1.0
2025-07-31,3.89,3.9936,3.858,3.9,38475,3.85943025540275,3.96221611001965,3.82768172888016,3.86935166994106,38779.7524752475,0.0,1.0
2025-08-01,3.89,3.9,3.87,3.87,3842,3.85943025540275,3.86935166994106,3.83958742632613,3.83958742632613,3872.43168316832,0.0,1.0
2025-08-04,3.8901,3.98,3.8826,3.8826,12389,3.85952946954813,3.94872298624754,3.8520884086444,3.8520884086444,12487.1306930693,0.0,1.0
2025-08-05,3.88,3.97,3.88,3.89,42940,3.84950884086444,3.93880157170923,3.84950884086444,3.85943025540275,43280.1188118812,0.0,1.0
2025-08-06,3.9,4.01,3.88,4.01,7988,3.86935166994106,3.97848722986248,3.84950884086444,3.97848722986248,8051.27128712871,0.0,1.0
2025-08-07,3.77,3.89,3.71,3.89,36947,3.74037328094303,3.85943025540275,3.68084479371316,3.85943025540275,37239.6495049504,0.0,1.0
2025-08-08,3.756,3.79,3.72,3.72,6033,3.72648330058939,3.76021611001965,3.69076620825147,3.69076620825147,6080.78613861386,0.0,1.0
2025-08-11,3.77,3.87,3.75,3.75,21069,3.74037328094303,3.83958742632613,3.7205304518664,3.7205304518664,21235.8831683168,0.0,1.0
2025-08-12,3.78,3.89,3.76,3.77,7530,3.75029469548134,3.85943025540275,3.73045186640472,3.74037328094303,7589.64356435643,0.0,1.0
2025-08-13,3.86,3.86,3.7404,3.76,22088,3.82966601178782,3.82966601178782,3.71100589390963,3.73045186640472,22262.9544554455,0.0,1.0
2025-08-14,3.9595,4.0,3.86,3.86,8284,3.92838408644401,3.96856581532416,3.82966601178782,3.82966601178782,8349.61584158415,0.0,1.0
2025-08-15,4.0,4.182,3.9861,3.99,6696,3.96856581532416,4.14913555992142,3.95477504911591,3.95864440078585,6749.03762376239,0.0,1.0
2025-08-18,4.01,4.145,4.0,4.06,6216,3.97848722986248,4.11242632612967,3.96856581532416,4.02809430255403,6265.23564356435,0.0,1.0
2025-08-19,3.99,4.0822,3.97,4.0535,8025,3.95864440078585,4.05011984282908,3.93880157170923,4.02164538310413,8088.56435643565,0.0,1.0
2025-08-20,4.34,4.47,3.98,3.98,84976,4.30589390962672,4.43487229862475,3.94872298624754,3.94872298624754,85649.0772277228,0.0,1.0
2025-08-21,4.21,4.33,4.14,4.28,23737,4.17691552062868,4.29597249508841,4.10746561886051,4.24636542239686,23925.0158415842,0.0,1.0
2025-08-22,4.28,4.33,4.21,4.21,11188,4.24636542239686,4.29597249508841,4.17691552062868,4.17691552062868,11276.6178217822,0.0,1.0
2025-08-25,4.28,4.28,4.19,4.23,7977,4.24636542239686,4.24636542239686,4.15707269155206,4.1967583497053,8040.18415841584,0.0,1.0
2025-08-26,4.32,4.32,4.2001,4.2704,8098,4.2860510805501,4.2860510805501,4.16709332023576,4.23684086444008,8162.14257425742,0.0,1.0
2025-08-27,4.23,4.295,4.2,4.26,3834,4.1967583497053,4.26124754420432,4.16699410609037,4.22652259332024,3864.36831683169,0.0,1.0
2025-08-28,4.345,4.4,4.22,4.22,55869,4.31085461689587,4.36542239685658,4.18683693516699,4.18683693516699,56311.5267326733,0.0,1.0
2025-08-29,4.44,4.62,4.31,4.32,31921,4.40510805500982,4.58369351669941,4.27612966601179,4.2860510805501,32173.8396039604,0.0,1.0
2025-09-02,4.25,4.43,4.24,4.43,13420,4.21660117878193,4.39518664047151,4.20667976424362,4.39518664047151,13526.297029703,0.0,1.0
2025-09-03,4.08,4.23,4.03,4.225,25579,4.04793713163065,4.1967583497053,3.9983300589391,4.19179764243615,25781.6059405941,0.0,1.0
2025-09-04,4.12,4.12,4.01,4.0726,12208,4.08762278978389,4.08762278978389,3.97848722986248,4.0405952848723,12304.697029703,0.0,1.0
2025-09-05,4.11,4.119,4.07,4.105,8127,4.07770137524558,4.08663064833006,4.03801571709234,4.07274066797642,8191.37227722772,0.0,1.0
2025-09-08,4.09,4.09,4.06,4.09,2881,4.05785854616896,4.05785854616896,4.02809430255403,4.05785854616896,2903.8198019802,0.0,1.0
2025-09-09,4.0849,4.0849,4.04,4.07,2375,4.05279862475442,4.05279862475442,4.00825147347741,4.03801571709234,2393.81188118812,0.0,1.0
2025-09-10,4.025,4.0401,4.025,4.04,3733,3.99336935166994,4.00835068762279,3.99336935166994,4.00825147347741,3762.56831683169,0.0,1.0
2025-09-11,4.06,4.145,4.007,4.015,6996,4.02809430255403,4.11242632612967,3.97551080550098,3.98344793713163,7051.41386138613,0.0,1.0
2025-09-12,4.035,4.0563,4.0,4.0,5481,4.00329076620825,4.02442337917485,3.96856581532416,3.96856581532416,5524.41386138614,0.0,1.0
2025-09-15,4.1,4.1,4.03,4.03,4630,4.06777996070727,4.06777996070727,3.9983300589391,3.9983300589391,4666.67326732673,0.0,1.0
2025-09-16,4.1,4.1,4.0942,4.0942,1054,4.06777996070727,4.06777996070727,4.06202554027505,4.06202554027505,1062.34851485148,0.0,1.0
2025-09-17,4.02,4.041,4.02,4.04,1352,3.98840864440079,4.00924361493124,3.98840864440079,4.00825147347741,1362.70891089109,0.0,1.0
2025-09-18,4.08,4.08,4.0199,4.02,5172,4.04793713163065,4.04793713163065,3.9883094302554,3.98840864440079,5212.96633663366,0.0,1.0
2025-09-19,4.03,4.07,4.0,4.07,13405,3.9983300589391,4.03801571709234,3.96856581532416,4.03801571709234,13511.1782178218,0.0,1.0
2025-09-22,4.01,4.0299,4.0,4.0195,2283,3.97848722986248,3.99823084479371,3.96856581532416,3.98791257367387,2301.08316831683,0.0,1.0
2025-09-23,4.0,4.07,4.0,4.01,8116,3.96856581532416,4.03801571709234,3.96856581532416,3.97848722986248,8180.28514851486,0.0,1.0
2025-09-24,4.22,4.2509,3.9988,4.0,45082,4.18683693516699,4.21749410609037,3.96737524557957,3.96856581532416,45439.0851485149,0.0,1.0
2025-09-25,4.18,4.1915,4.15,4.15,4607,4.14715127701375,4.15856090373281,4.11738703339882,4.11738703339882,4643.49108910891,0.0,1.0
2025-09-26,4.2,4.23,4.07,4.16,49922,4.16699410609037,4.1967583497053,4.03801571709234,4.12730844793713,50317.4217821783,0.0,1.0
2025-09-29,4.155,4.35,4.13,4.2929,156180,4.12234774066798,4.31581532416503,4.0975442043222,4.25916404715128,157417.069306931,0.0,1.0
2025-09-30,4.36,4.4,4.1,4.3379,42303,4.32573673870334,4.36542239685658,4.06777996070727,4.30381041257367,42638.0732673267,0.0,1.0
2025-10-01,4.46,4.47,4.32,4.37,20344,4.42495088408644,4.43487229862475,4.2860510805501,4.33565815324165,20505.1405940594,0.0,1.0
2025-10-02,4.35,4.46,4.35,4.46,5091,4.31581532416503,4.42495088408644,4.31581532416503,4.42495088408644,5131.32475247525,0.0,1.0
2025-10-03,4.5,4.5,4.4,4.476,12237,4.46463654223969,4.46463654223969,4.36542239685658,4.44082514734774,12333.9267326733,0.0,1.0
2025-10-06,4.5,4.5952,4.4049,4.49,22201,4.46463654223969,4.5590884086444,4.37028388998035,4.45471512770138,22376.8495049505,0.0,1.0
2025-10-07,4.43,4.5476,4.35,4.5476,3241,4.39518664047151,4.51186247544204,4.31581532416503,4.51186247544204,3266.67128712871,0.0,1.0
2025-10-08,4.5,4.5,4.35,4.41,25646,4.46463654223969,4.46463654223969,4.31581532416503,4.37534381139489,25849.1366336633,0.0,1.0
2025-10-09,4.58,4.6249,4.4,4.505,44400,4.54400785854617,4.58855500982318,4.36542239685658,4.46959724950884,44751.6831683168,0.0,1.0
2025-10-10,4.85,4.9501,4.53,4.6,79922,4.81188605108055,4.91119941060904,4.49440078585462,4.56385068762279,80555.0455445545,0.0,1.0
2025-10-13,4.955,5.01,4.7258,4.89,20871,4.91606090373281,4.97062868369352,4.68866208251473,4.85157170923379,21036.3148514851,0.0,1.0
2025-10-14,5.02,5.02,4.82,5.02,7074,4.98055009823183,4.98055009823183,4.78212180746562,4.98055009823183,7130.03168316831,0.0,1.0
2025-10-15,5.05,5.2,4.85,4.85,64655,5.01031434184676,5.15913555992142,4.81188605108055,4.81188605108055,65167.1188118812,0.0,1.0
2025-10-16,4.98,5.1,4.8352,5.1,34623,4.94086444007859,5.05992141453831,4.79720235756385,5.05992141453831,34897.2415841584,0.0,1.0
2025-10-17,4.99,4.99,4.8386,4.8386,29177,4.9507858546169,4.9507858546169,4.80057563850688,4.80057563850688,29408.104950495,0.0,1.0
2025-10-20,5.18,5.18,4.82,4.96,18407,5.13929273084479,5.13929273084479,4.78212180746562,4.92102161100196,18552.798019802,0.0,1.0
2025-10-21,5.12,5.1282,4.9622,5.06,1935,5.07976424361493,5.08789980353635,4.92320432220039,5.02023575638507,1950.32673267327,0.0,1.0
2025-10-22,5.06,5.07,4.965,5.019,16370,5.02023575638507,5.03015717092338,4.92598231827112,4.979557956778,16499.6633663366,0.0,1.0
2025-10-23,5.0,5.11,4.95,5.0495,26748,4.96070726915521,5.06984282907662,4.91110019646365,5.00981827111984,26959.8653465346,0.0,1.0
2025-10-24,5.17,5.17,4.95,5.0,14846,5.12937131630648,5.12937131630648,4.91110019646365,4.96070726915521,14963.5920792079,0.0,1.0
2025-10-27,5.1,5.48,4.95,5.15,57142,5.05992141453831,5.43693516699411,4.91110019646365,5.10952848722986,57594.6099009901,0.0,1.0
2025-10-28,5.02,5.1,4.88,5.0495,17072,4.98055009823183,5.05992141453831,4.84165029469548,5.00981827111984,17207.2237623762,0.0,1.0
2025-10-29,4.99,5.01,4.91,5.01,1513,4.9507858546169,4.97062868369352,4.87141453831041,4.97062868369352,1524.98415841584,0.0,1.0
2025-10-30,5.05,5.05,4.9,4.9,6712,5.01031434184676,5.01031434184676,4.8614931237721,4.8614931237721,6765.16435643564,0.0,1.0
2025-10-31,5.09,5.1139,5.04,5.09,6394,5.05,5.07371218074656,5.00039292730845,5.05,6444.64554455446,0.0,1.0
2025-11-03,5.14,5.15,4.99,4.99,12366,5.09960707269155,5.10952848722986,4.9507858546169,4.9507858546169,12463.9485148515,0.0,1.0
2025-11-04,5.06,5.18,4.995,5.18,8679,5.02023575638507,5.13929273084479,4.95574656188605,5.13929273084479,8747.74455445544,0.0,1.0
2025-11-05,5.06,5.06,4.98,4.9962,3631,5.02023575638507,5.02023575638507,4.94086444007859,4.95693713163065,3659.7603960396,0.0,1.0
2025-11-06,5.03,5.06,5.0001,5.0232,2557,4.99047151277014,5.02023575638507,4.96080648330059,4.98372495088409,2577.25346534653,0.0,1.0
2025-11-07,5.04,5.04,4.98,5.0204,8587,5.00039292730845,5.00039292730845,4.94086444007859,4.98094695481336,8655.01584158415,0.0,1.0
2025-11-10,5.1,5.14,5.0,5.0,6119,5.05992141453831,5.09960707269155,4.96070726915521,4.96070726915521,6167.46732673267,0.0,1.0
2025-11-11,5.16,5.16,5.0328,5.0388,3511,5.11944990176817,5.11944990176817,4.99324950884086,4.99920235756385,3538.8099009901,0.0,1.0
2025-11-12,5.1,5.19,5.058,5.16,11537,5.05992141453831,5.1492141453831,5.01825147347741,5.11944990176817,11628.3821782178,0.0,1.0
2025-11-13,5.18,5.19,5.0321,5.19,12718,5.13929273084479,5.1492141453831,4.99255500982318,5.1492141453831,12818.7366336634,0.0,1.0
2025-11-14,5.05,5.18,4.95,5.1699,45220,5.05,5.18,4.95,5.1699,45220,0.04,1.0
2025-11-17,4.98,5.03,4.81,5.01,21076,4.98,5.03,4.81,5.01,21076,0.0,1.0
2025-11-18,4.86,4.95,4.53,4.53,17955,4.86,4.95,4.53,4.53,17955,0.0,1.0
2025-11-19,4.68,4.83,4.2605,4.83,11373,4.68,4.83,4.2605,4.83,11373,0.0,1.0
2025-11-20,4.54,4.65,4.5,4.65,10045,4.54,4.65,4.5,4.65,10045,0.0,1.0
2025-11-21,4.48,4.515,4.4179,4.5,4732,4.48,4.515,4.4179,4.5,4732,0.0,1.0
2025-11-24,4.37,4.47,4.3,4.47,5487,4.37,4.47,4.3,4.47,5487,0.0,1.0
2025-11-25,4.54,4.54,4.304,4.304,4867,4.54,4.54,4.304,4.304,4867,0.0,1.0
2025-11-26,4.53,4.6911,4.505,4.54,8476,4.53,4.6911,4.505,4.54,8476,0.0,1.0