date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-01-02,0.6875,0.7188,0.625,0.7188,203600,17.1875,17.97,15.625,17.97,8144,0.0,1.0
2001-01-03,0.7188,0.75,0.6563,0.6875,226000,17.97,18.75,16.4075,17.1875,9040,0.0,1.0
2001-01-04,0.875,0.875,0.6875,0.6875,305700,21.875,21.875,17.1875,17.1875,12228,0.0,1.0
2001-01-05,0.8438,0.875,0.8125,0.8438,146100,21.095,21.875,20.3125,21.095,5844,0.0,1.0
2001-01-08,0.8125,0.875,0.7813,0.8281,146100,20.3125,21.875,19.5325,20.7025,5844,0.0,1.0
2001-01-09,1.063,1.094,0.8125,0.8125,481000,26.575,27.35,20.3125,20.3125,19240,0.0,1.0
2001-01-10,1.063,1.125,1.0,1.094,202300,26.575,28.125,25.0,27.35,8092,0.0,1.0
2001-01-11,1.125,1.25,1.063,1.063,198200,28.125,31.25,26.575,26.575,7928,0.0,1.0
2001-01-12,1.188,1.281,1.156,1.219,234800,29.7,32.025,28.9,30.475,9392,0.0,1.0
2001-01-16,1.188,1.313,1.156,1.188,107600,29.7,32.825,28.9,29.7,4304,0.0,1.0
2001-01-17,1.188,1.375,1.188,1.188,205900,29.7,34.375,29.7,29.7,8236,0.0,1.0
2001-01-18,1.156,1.219,1.156,1.219,35500,28.9,30.475,28.9,30.475,1420,0.0,1.0
2001-01-19,1.125,1.219,1.063,1.219,85400,28.125,30.475,26.575,30.475,3416,0.0,1.0
2001-01-22,1.031,1.094,1.031,1.094,86900,25.775,27.35,25.775,27.35,3476,0.0,1.0
2001-01-23,1.0,1.063,0.9375,1.0,62800,25.0,26.575,23.4375,25.0,2512,0.0,1.0
2001-01-24,0.9688,1.0,0.9375,0.9688,41600,24.22,25.0,23.4375,24.22,1664,0.0,1.0
2001-01-25,1.0,1.063,0.9063,0.9531,164700,25.0,26.575,22.6575,23.8275,6588,0.0,1.0
2001-01-26,1.0,1.094,0.9688,1.063,76500,25.0,27.35,24.22,26.575,3060,0.0,1.0
2001-01-29,1.031,1.031,0.9688,1.031,85000,25.775,25.775,24.22,25.775,3400,0.0,1.0
2001-01-30,1.031,1.125,1.0,1.031,245200,25.775,28.125,25.0,25.775,9808,0.0,1.0
2001-01-31,1.0,1.063,0.9688,1.063,214500,25.0,26.575,24.22,26.575,8580,0.0,1.0
2001-02-01,1.0,1.063,1.0,1.0,28000,25.0,26.575,25.0,25.0,1120,0.0,1.0
2001-02-02,1.0,1.031,0.9375,1.0,136000,25.0,25.775,23.4375,25.0,5440,0.0,1.0
2001-02-05,0.9844,1.031,0.9688,1.031,45100,24.61,25.775,24.22,25.775,1804,0.0,1.0
2001-02-06,0.9688,1.0,0.9375,0.9688,28300,24.22,25.0,23.4375,24.22,1132,0.0,1.0
2001-02-07,0.9688,0.9844,0.9375,0.9844,40400,24.22,24.61,23.4375,24.61,1616,0.0,1.0
2001-02-08,0.9375,0.9688,0.9375,0.9375,51800,23.4375,24.22,23.4375,23.4375,2072,0.0,1.0
2001-02-09,0.9688,1.0,0.9375,0.9531,63700,24.22,25.0,23.4375,23.8275,2548,0.0,1.0
2001-02-12,1.031,1.031,0.9375,0.9375,45300,25.775,25.775,23.4375,23.4375,1812,0.0,1.0
2001-02-13,0.9688,1.0,0.9375,0.9688,19900,24.22,25.0,23.4375,24.22,796,0.0,1.0
2001-02-14,1.0,1.0,0.9375,0.9531,55400,25.0,25.0,23.4375,23.8275,2216,0.0,1.0
2001-02-15,0.9688,1.0,0.9375,0.9375,61900,24.22,25.0,23.4375,23.4375,2476,0.0,1.0
2001-02-16,1.0,1.031,0.9688,0.9688,71500,25.0,25.775,24.22,24.22,2860,0.0,1.0
2001-02-20,0.9375,1.031,0.875,1.0,64300,23.4375,25.775,21.875,25.0,2572,0.0,1.0
2001-02-21,0.8125,0.9375,0.7813,0.9063,61900,20.3125,23.4375,19.5325,22.6575,2476,0.0,1.0
2001-02-22,0.8125,0.8438,0.7813,0.8438,36300,20.3125,21.095,19.5325,21.095,1452,0.0,1.0
2001-02-23,0.8125,0.8438,0.7813,0.7813,32600,20.3125,21.095,19.5325,19.5325,1304,0.0,1.0
2001-02-26,0.75,0.8125,0.75,0.8125,56300,18.75,20.3125,18.75,20.3125,2252,0.0,1.0
2001-02-27,0.7969,0.7969,0.75,0.75,128100,19.9225,19.9225,18.75,18.75,5124,0.0,1.0
2001-02-28,0.75,0.7813,0.75,0.75,46000,18.75,19.5325,18.75,18.75,1840,0.0,1.0
2001-03-01,0.7188,0.7813,0.6875,0.75,87500,17.97,19.5325,17.1875,18.75,3500,0.0,1.0
2001-03-02,0.75,0.75,0.6875,0.7188,38700,18.75,18.75,17.1875,17.97,1548,0.0,1.0
2001-03-05,0.7188,0.75,0.6563,0.7344,52200,17.97,18.75,16.4075,18.36,2088,0.0,1.0
2001-03-06,0.8125,0.8125,0.7188,0.7188,59300,20.3125,20.3125,17.97,17.97,2372,0.0,1.0
2001-03-07,0.7813,0.8125,0.7188,0.8125,33300,19.5325,20.3125,17.97,20.3125,1332,0.0,1.0
2001-03-08,0.7188,0.7813,0.7188,0.75,23500,17.97,19.5325,17.97,18.75,940,0.0,1.0
2001-03-09,0.7813,0.8125,0.7188,0.75,54200,19.5325,20.3125,17.97,18.75,2168,0.0,1.0
2001-03-12,0.7188,0.7813,0.7188,0.7813,56700,17.97,19.5325,17.97,19.5325,2268,0.0,1.0
2001-03-13,0.9375,0.9375,0.6875,0.7188,281400,23.4375,23.4375,17.1875,17.97,11256,0.0,1.0
2001-03-14,0.8125,0.9063,0.75,0.8125,81800,20.3125,22.6575,18.75,20.3125,3272,0.0,1.0
2001-03-15,0.6563,0.8125,0.6563,0.8125,103000,16.4075,20.3125,16.4075,20.3125,4120,0.0,1.0
2001-03-16,0.6563,0.75,0.625,0.7188,230800,16.4075,18.75,15.625,17.97,9232,0.0,1.0
2001-03-19,0.625,0.6875,0.5938,0.6563,354100,15.625,17.1875,14.845,16.4075,14164,0.0,1.0
2001-03-20,0.625,0.625,0.4688,0.5938,606500,15.625,15.625,11.72,14.845,24260,0.0,1.0
2001-03-21,0.6563,0.7188,0.6094,0.625,95400,16.4075,17.97,15.235,15.625,3816,0.0,1.0
2001-03-22,0.6875,0.6875,0.5938,0.6563,60100,17.1875,17.1875,14.845,16.4075,2404,0.0,1.0
2001-03-23,1.0,1.031,0.625,0.625,1096700,25.0,25.775,15.625,15.625,43868,0.0,1.0
2001-03-26,0.875,0.9688,0.8438,0.9688,308600,21.875,24.22,21.095,24.22,12344,0.0,1.0
2001-03-27,0.6875,0.875,0.6875,0.875,218400,17.1875,21.875,17.1875,21.875,8736,0.0,1.0
2001-03-28,0.6563,0.75,0.6563,0.75,191000,16.4075,18.75,16.4075,18.75,7640,0.0,1.0
2001-03-29,0.625,0.7188,0.625,0.7188,260400,15.625,17.97,15.625,17.97,10416,0.0,1.0
2001-03-30,0.5938,0.625,0.5938,0.625,318500,14.845,15.625,14.845,15.625,12740,0.0,1.0
2001-04-02,0.5625,0.5938,0.5313,0.5938,321300,14.0625,14.845,13.2825,14.845,12852,0.0,1.0
2001-04-03,0.5625,0.5938,0.5313,0.5313,243000,14.0625,14.845,13.2825,13.2825,9720,0.0,1.0
2001-04-04,0.5,0.5625,0.4375,0.5625,190000,12.5,14.0625,10.9375,14.0625,7600,0.0,1.0
2001-04-05,0.5938,0.625,0.5,0.5156,197700,14.845,15.625,12.5,12.89,7908,0.0,1.0
2001-04-06,0.5625,0.5938,0.5313,0.5469,94700,14.0625,14.845,13.2825,13.6725,3788,0.0,1.0
2001-04-09,0.57,0.59,0.53,0.59,74400,14.25,14.75,13.25,14.75,2976,0.0,1.0
2001-04-10,0.56,0.57,0.53,0.55,29200,14.0,14.25,13.25,13.75,1168,0.0,1.0
2001-04-11,0.53,0.58,0.52,0.56,66300,13.25,14.5,13.0,14.0,2652,0.0,1.0
2001-04-12,0.5,0.55,0.49,0.52,187700,12.5,13.75,12.25,13.0,7508,0.0,1.0
2001-04-16,0.46,0.51,0.42,0.5,317800,11.5,12.75,10.5,12.5,12712,0.0,1.0
2001-04-17,0.47,0.47,0.42,0.47,293600,11.75,11.75,10.5,11.75,11744,0.0,1.0
2001-04-18,0.44,0.49,0.42,0.47,381900,11.0,12.25,10.5,11.75,15276,0.0,1.0
2001-04-19,0.44,0.47,0.43,0.45,174100,11.0,11.75,10.75,11.25,6964,0.0,1.0
2001-04-20,0.47,0.5,0.44,0.44,96600,11.75,12.5,11.0,11.0,3864,0.0,1.0
2001-04-23,0.44,0.48,0.44,0.48,121000,11.0,12.0,11.0,12.0,4840,0.0,1.0
2001-04-24,0.45,0.46,0.44,0.46,99400,11.25,11.5,11.0,11.5,3976,0.0,1.0
2001-04-25,0.46,0.47,0.45,0.46,144300,11.5,11.75,11.25,11.5,5772,0.0,1.0
2001-04-26,0.47,0.49,0.46,0.46,107400,11.75,12.25,11.5,11.5,4296,0.0,1.0
2001-04-27,0.47,0.49,0.46,0.46,39000,11.75,12.25,11.5,11.5,1560,0.0,1.0
2001-04-30,0.7,0.74,0.47,0.48,406800,17.5,18.5,11.75,12.0,16272,0.0,1.0
2001-05-01,0.66,0.75,0.64,0.71,148200,16.5,18.75,16.0,17.75,5928,0.0,1.0
2001-05-02,0.62,0.68,0.54,0.68,75700,15.5,17.0,13.5,17.0,3028,0.0,1.0
2001-05-03,0.6,0.64,0.56,0.64,59400,15.0,16.0,14.0,16.0,2376,0.0,1.0
2001-05-04,0.75,0.88,0.56,0.58,365100,18.75,22.0,14.0,14.5,14604,0.0,1.0
2001-05-07,0.69,0.77,0.67,0.71,58100,17.25,19.25,16.75,17.75,2324,0.0,1.0
2001-05-08,0.66,0.73,0.65,0.73,75800,16.5,18.25,16.25,18.25,3032,0.0,1.0
2001-05-09,0.74,0.75,0.65,0.67,77200,18.5,18.75,16.25,16.75,3088,0.0,1.0
2001-05-10,0.75,0.77,0.71,0.77,60600,18.75,19.25,17.75,19.25,2424,0.0,1.0
2001-05-11,0.75,1.0,0.71,0.75,131500,18.75,25.0,17.75,18.75,5260,0.0,1.0
2001-05-14,0.74,0.78,0.72,0.73,76600,18.5,19.5,18.0,18.25,3064,0.0,1.0
2001-05-15,0.74,0.74,0.71,0.71,69600,18.5,18.5,17.75,17.75,2784,0.0,1.0
2001-05-16,0.71,0.72,0.68,0.72,51300,17.75,18.0,17.0,18.0,2052,0.0,1.0
2001-05-17,0.74,0.76,0.66,0.71,111700,18.5,19.0,16.5,17.75,4468,0.0,1.0
2001-05-18,0.76,0.77,0.7,0.75,191400,19.0,19.25,17.5,18.75,7656,0.0,1.0
2001-05-21,0.78,0.78,0.72,0.75,108300,19.5,19.5,18.0,18.75,4332,0.0,1.0
2001-05-22,0.85,0.86,0.76,0.76,131200,21.25,21.5,19.0,19.0,5248,0.0,1.0
2001-05-23,0.84,0.88,0.82,0.875,54400,21.0,22.0,20.5,21.875,2176,0.0,1.0
2001-05-24,0.87,0.88,0.82,0.84,52600,21.75,22.0,20.5,21.0,2104,0.0,1.0
2001-05-25,0.96,1.0,0.84,0.86,269900,24.0,25.0,21.0,21.5,10796,0.0,1.0
2001-05-29,0.9,0.99,0.81,0.99,135500,22.5,24.75,20.25,24.75,5420,0.0,1.0
2001-05-30,0.82,0.9,0.78,0.9,82300,20.5,22.5,19.5,22.5,3292,0.0,1.0
2001-05-31,0.94,0.97,0.8,0.82,96400,23.5,24.25,20.0,20.5,3856,0.0,1.0
2001-06-01,0.92,0.97,0.87,0.94,72200,23.0,24.25,21.75,23.5,2888,0.0,1.0
2001-06-04,0.86,0.95,0.86,0.91,100700,21.5,23.75,21.5,22.75,4028,0.0,1.0
2001-06-05,0.89,0.9,0.86,0.9,42200,22.25,22.5,21.5,22.5,1688,0.0,1.0
2001-06-06,0.85,0.88,0.84,0.86,21100,21.25,22.0,21.0,21.5,844,0.0,1.0
2001-06-07,0.83,0.87,0.73,0.85,138500,20.75,21.75,18.25,21.25,5540,0.0,1.0
2001-06-08,0.82,0.85,0.79,0.85,26200,20.5,21.25,19.75,21.25,1048,0.0,1.0
2001-06-11,0.8,0.8,0.73,0.74,125300,20.0,20.0,18.25,18.5,5012,0.0,1.0
2001-06-12,0.82,0.82,0.78,0.79,37800,20.5,20.5,19.5,19.75,1512,0.0,1.0
2001-06-13,0.85,0.96,0.82,0.84,218400,21.25,24.0,20.5,21.0,8736,0.0,1.0
2001-06-14,0.84,0.9,0.81,0.88,51600,21.0,22.5,20.25,22.0,2064,0.0,1.0
2001-06-15,0.78,0.84,0.78,0.81,42300,19.5,21.0,19.5,20.25,1692,0.0,1.0
2001-06-18,0.65,0.77,0.63,0.76,241800,16.25,19.25,15.75,19.0,9672,0.0,1.0
2001-06-19,0.65,0.67,0.61,0.65,120400,16.25,16.75,15.25,16.25,4816,0.0,1.0
2001-06-20,0.58,0.62,0.54,0.62,199100,14.5,15.5,13.5,15.5,7964,0.0,1.0
2001-06-21,0.64,0.66,0.52,0.54,133200,16.0,16.5,13.0,13.5,5328,0.0,1.0
2001-06-22,0.65,0.67,0.59,0.6,102000,16.25,16.75,14.75,15.0,4080,0.0,1.0
2001-06-25,0.63,0.64,0.63,0.63,13400,15.75,16.0,15.75,15.75,536,0.0,1.0
2001-06-26,0.63,0.67,0.63,0.67,14200,15.75,16.75,15.75,16.75,568,0.0,1.0
2001-06-27,0.58,0.64,0.58,0.61,69800,14.5,16.0,14.5,15.25,2792,0.0,1.0
2001-06-28,0.61,0.67,0.6,0.64,77300,15.25,16.75,15.0,16.0,3092,0.0,1.0
2001-06-29,0.61,0.65,0.61,0.62,36300,15.25,16.25,15.25,15.5,1452,0.0,1.0
2001-07-02,0.64,0.64,0.6,0.64,57900,16.0,16.0,15.0,16.0,2316,0.0,1.0
2001-07-03,0.62,0.63,0.62,0.62,24600,15.5,15.75,15.5,15.5,984,0.0,1.0
2001-07-05,0.61,0.62,0.57,0.6,59700,15.25,15.5,14.25,15.0,2388,0.0,1.0
2001-07-06,0.59,0.62,0.59,0.6,91200,14.75,15.5,14.75,15.0,3648,0.0,1.0
2001-07-09,0.53,0.62,0.53,0.6,69000,13.25,15.5,13.25,15.0,2760,0.0,1.0
2001-07-10,0.55,0.59,0.55,0.58,35900,13.75,14.75,13.75,14.5,1436,0.0,1.0
2001-07-11,0.5,0.54,0.5,0.53,124700,12.5,13.5,12.5,13.25,4988,0.0,1.0
2001-07-12,0.5,0.54,0.48,0.5,109200,12.5,13.5,12.0,12.5,4368,0.0,1.0
2001-07-13,0.49,0.52,0.49,0.52,107800,12.25,13.0,12.25,13.0,4312,0.0,1.0
2001-07-16,0.48,0.51,0.47,0.5,103200,12.0,12.75,11.75,12.5,4128,0.0,1.0
2001-07-17,0.49,0.49,0.46,0.47,85700,12.25,12.25,11.5,11.75,3428,0.0,1.0
2001-07-18,0.47,0.48,0.44,0.48,131500,11.75,12.0,11.0,12.0,5260,0.0,1.0
2001-07-19,0.46,0.47,0.45,0.46,84100,11.5,11.75,11.25,11.5,3364,0.0,1.0
2001-07-20,0.44,0.45,0.42,0.44,85700,11.0,11.25,10.5,11.0,3428,0.0,1.0
2001-07-23,0.46,0.48,0.44,0.45,118400,11.5,12.0,11.0,11.25,4736,0.0,1.0
2001-07-24,0.45,0.47,0.43,0.45,68900,11.25,11.75,10.75,11.25,2756,0.0,1.0
2001-07-25,0.43,0.47,0.42,0.47,93800,10.75,11.75,10.5,11.75,3752,0.0,1.0
2001-07-26,0.42,0.44,0.42,0.44,40100,10.5,11.0,10.5,11.0,1604,0.0,1.0
2001-07-27,0.43,0.44,0.42,0.42,20400,10.75,11.0,10.5,10.5,816,0.0,1.0
2001-07-30,0.45,0.45,0.44,0.44,45300,11.25,11.25,11.0,11.0,1812,0.0,1.0
2001-07-31,0.46,0.5,0.45,0.46,163600,11.5,12.5,11.25,11.5,6544,0.0,1.0
2001-08-01,0.5,0.51,0.46,0.46,90100,12.5,12.75,11.5,11.5,3604,0.0,1.0
2001-08-02,0.55,0.57,0.48,0.48,125600,13.75,14.25,12.0,12.0,5024,0.0,1.0
2001-08-03,0.62,0.7,0.53,0.55,164800,15.5,17.5,13.25,13.75,6592,0.0,1.0
2001-08-06,0.62,0.67,0.6,0.6,81500,15.5,16.75,15.0,15.0,3260,0.0,1.0
2001-08-07,0.61,0.64,0.6,0.64,29000,15.25,16.0,15.0,16.0,1160,0.0,1.0
2001-08-08,0.6,0.65,0.59,0.6,100600,15.0,16.25,14.75,15.0,4024,0.0,1.0
2001-08-09,0.56,0.6,0.55,0.6,64600,14.0,15.0,13.75,15.0,2584,0.0,1.0
2001-08-10,0.56,0.6,0.51,0.58,97500,14.0,15.0,12.75,14.5,3900,0.0,1.0
2001-08-13,0.52,0.56,0.47,0.56,76700,13.0,14.0,11.75,14.0,3068,0.0,1.0
2001-08-14,0.49,0.54,0.48,0.52,45000,12.25,13.5,12.0,13.0,1800,0.0,1.0
2001-08-15,0.47,0.5,0.47,0.48,37100,11.75,12.5,11.75,12.0,1484,0.0,1.0
2001-08-16,0.45,0.47,0.45,0.45,90300,11.25,11.75,11.25,11.25,3612,0.0,1.0
2001-08-17,0.45,0.45,0.439,0.44,58500,11.25,11.25,10.975,11.0,2340,0.0,1.0
2001-08-20,0.45,0.45,0.45,0.45,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2001-08-21,0.399,0.43,0.35,0.43,170100,9.975,10.75,8.75,10.75,6804,0.0,1.0
2001-08-22,0.41,0.41,0.39,0.4,82100,10.25,10.25,9.75,10.0,3284,0.0,1.0
2001-08-23,0.47,0.52,0.4,0.41,630400,11.75,13.0,10.0,10.25,25216,0.0,1.0
2001-08-24,0.45,0.47,0.41,0.47,136200,11.25,11.75,10.25,11.75,5448,0.0,1.0
2001-08-27,0.44,0.46,0.43,0.45,176400,11.0,11.5,10.75,11.25,7056,0.0,1.0
2001-08-28,0.42,0.45,0.41,0.45,75700,10.5,11.25,10.25,11.25,3028,0.0,1.0
2001-08-29,0.43,0.43,0.41,0.42,29400,10.75,10.75,10.25,10.5,1176,0.0,1.0
2001-08-30,0.47,0.48,0.4,0.48,117200,11.75,12.0,10.0,12.0,4688,0.0,1.0
2001-08-31,0.539,0.56,0.41,0.43,314400,13.475,14.0,10.25,10.75,12576,0.0,1.0
2001-09-04,0.539,0.54,0.49,0.54,108700,13.475,13.5,12.25,13.5,4348,0.0,1.0
2001-09-05,0.53,0.54,0.48,0.54,216000,13.25,13.5,12.0,13.5,8640,0.0,1.0
2001-09-06,0.48,0.53,0.48,0.52,105600,12.0,13.25,12.0,13.0,4224,0.0,1.0
2001-09-07,0.43,0.47,0.42,0.47,132400,10.75,11.75,10.5,11.75,5296,0.0,1.0
2001-09-10,0.42,0.44,0.41,0.44,155800,10.5,11.0,10.25,11.0,6232,0.0,1.0
2001-09-17,0.37,0.46,0.35,0.395,172000,9.25,11.5,8.75,9.875,6880,0.0,1.0
2001-09-18,0.38,0.41,0.38,0.39,52400,9.5,10.25,9.5,9.75,2096,0.0,1.0
2001-09-19,0.35,0.39,0.34,0.39,131300,8.75,9.75,8.5,9.75,5252,0.0,1.0
2001-09-20,0.4,0.42,0.379,0.42,137100,10.0,10.5,9.475,10.5,5484,0.0,1.0
2001-09-21,0.43,0.47,0.38,0.47,133100,10.75,11.75,9.5,11.75,5324,0.0,1.0
2001-09-24,0.4,0.43,0.39,0.4,81500,10.0,10.75,9.75,10.0,3260,0.0,1.0
2001-09-25,0.4,0.4,0.4,0.4,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2001-09-26,0.45,0.5,0.43,0.5,62400,11.25,12.5,10.75,12.5,2496,0.0,1.0
2001-09-27,0.42,0.45,0.38,0.45,72900,10.5,11.25,9.5,11.25,2916,0.0,1.0
2001-09-28,0.459,0.459,0.41,0.43,87300,11.475,11.475,10.25,10.75,3492,0.0,1.0
2001-10-01,0.44,0.46,0.42,0.44,51600,11.0,11.5,10.5,11.0,2064,0.0,1.0
2001-10-02,0.42,0.43,0.4,0.41,16700,10.5,10.75,10.0,10.25,668,0.0,1.0
2001-10-03,0.41,0.43,0.41,0.43,49600,10.25,10.75,10.25,10.75,1984,0.0,1.0
2001-10-04,0.41,0.42,0.41,0.42,36100,10.25,10.5,10.25,10.5,1444,0.0,1.0
2001-10-05,0.43,0.43,0.39,0.43,76500,10.75,10.75,9.75,10.75,3060,0.0,1.0
2001-10-08,0.42,0.43,0.4,0.43,58000,10.5,10.75,10.0,10.75,2320,0.0,1.0
2001-10-09,0.44,0.44,0.42,0.42,47000,11.0,11.0,10.5,10.5,1880,0.0,1.0
2001-10-10,0.46,0.49,0.43,0.43,125100,11.5,12.25,10.75,10.75,5004,0.0,1.0
2001-10-11,0.47,0.48,0.46,0.46,50900,11.75,12.0,11.5,11.5,2036,0.0,1.0
2001-10-12,0.42,0.48,0.41,0.45,73100,10.5,12.0,10.25,11.25,2924,0.0,1.0
2001-10-15,0.42,0.45,0.42,0.42,74100,10.5,11.25,10.5,10.5,2964,0.0,1.0
2001-10-16,0.43,0.465,0.41,0.43,172300,10.75,11.625,10.25,10.75,6892,0.0,1.0
2001-10-17,0.43,0.45,0.41,0.42,127500,10.75,11.25,10.25,10.5,5100,0.0,1.0
2001-10-18,0.47,0.47,0.42,0.42,47000,11.75,11.75,10.5,10.5,1880,0.0,1.0
2001-10-19,0.48,0.48,0.44,0.44,175200,12.0,12.0,11.0,11.0,7008,0.0,1.0
2001-10-22,0.4401,0.49,0.44,0.46,70800,11.0025,12.25,11.0,11.5,2832,0.0,1.0
2001-10-23,0.45,0.47,0.44,0.44,26000,11.25,11.75,11.0,11.0,1040,0.0,1.0
2001-10-24,0.47,0.49,0.43,0.43,115200,11.75,12.25,10.75,10.75,4608,0.0,1.0
2001-10-25,0.46,0.47,0.44,0.45,36000,11.5,11.75,11.0,11.25,1440,0.0,1.0
2001-10-26,0.45,0.49,0.44,0.46,109800,11.25,12.25,11.0,11.5,4392,0.0,1.0
2001-10-29,0.43,0.4501,0.42,0.44,120400,10.75,11.2525,10.5,11.0,4816,0.0,1.0
2001-10-30,0.41,0.42,0.4,0.42,72400,10.25,10.5,10.0,10.5,2896,0.0,1.0
2001-10-31,0.39,0.42,0.39,0.4,192300,9.75,10.5,9.75,10.0,7692,0.0,1.0
2001-11-01,0.4,0.41,0.4,0.41,6400,10.0,10.25,10.0,10.25,256,0.0,1.0
2001-11-02,0.39,0.41,0.37,0.4,177200,9.75,10.25,9.25,10.0,7088,0.0,1.0
2001-11-05,0.375,0.41,0.37,0.38,114400,9.375,10.25,9.25,9.5,4576,0.0,1.0
2001-11-06,0.38,0.39,0.37,0.37,101900,9.5,9.75,9.25,9.25,4076,0.0,1.0
2001-11-07,0.39,0.44,0.36,0.44,156400,9.75,11.0,9.0,11.0,6256,0.0,1.0
2001-11-08,0.4198,0.43,0.4,0.42,37900,10.495,10.75,10.0,10.5,1516,0.0,1.0
2001-11-09,0.41,0.43,0.41,0.42,67900,10.25,10.75,10.25,10.5,2716,0.0,1.0
2001-11-12,0.43,0.43,0.4,0.43,99500,10.75,10.75,10.0,10.75,3980,0.0,1.0
2001-11-13,0.45,0.45,0.41,0.42,146200,11.25,11.25,10.25,10.5,5848,0.0,1.0
2001-11-14,0.4698,0.47,0.44,0.45,197200,11.745,11.75,11.0,11.25,7888,0.0,1.0
2001-11-15,0.47,0.49,0.44,0.46,157200,11.75,12.25,11.0,11.5,6288,0.0,1.0
2001-11-16,0.48,0.49,0.44,0.46,171600,12.0,12.25,11.0,11.5,6864,0.0,1.0
2001-11-19,0.53,0.55,0.48,0.49,210400,13.25,13.75,12.0,12.25,8416,0.0,1.0
2001-11-20,0.601,0.64,0.53,0.55,293300,15.025,16.0,13.25,13.75,11732,0.0,1.0
2001-11-21,0.7,0.74,0.6,0.74,247500,17.5,18.5,15.0,18.5,9900,0.0,1.0
2001-11-23,0.68,0.7,0.61,0.7,80400,17.0,17.5,15.25,17.5,3216,0.0,1.0
2001-11-26,0.63,0.7,0.6,0.69,150800,15.75,17.5,15.0,17.25,6032,0.0,1.0
2001-11-27,0.55,0.64,0.52,0.61,133300,13.75,16.0,13.0,15.25,5332,0.0,1.0
2001-11-28,0.5202,0.54,0.52,0.54,8600,13.005,13.5,13.0,13.5,344,0.0,1.0
2001-11-29,0.5,0.52,0.48,0.52,83900,12.5,13.0,12.0,13.0,3356,0.0,1.0
2001-11-30,0.66,0.66,0.47,0.5,195600,16.5,16.5,11.75,12.5,7824,0.0,1.0
2001-12-03,0.59,0.68,0.55,0.68,155300,14.75,17.0,13.75,17.0,6212,0.0,1.0
2001-12-04,0.6,0.6,0.5798,0.58,70500,15.0,15.0,14.495,14.5,2820,0.0,1.0
2001-12-05,0.58,0.64,0.58,0.59,111200,14.5,16.0,14.5,14.75,4448,0.0,1.0
2001-12-06,0.57,0.58,0.55,0.58,59900,14.25,14.5,13.75,14.5,2396,0.0,1.0
2001-12-07,0.55,0.58,0.54,0.58,68500,13.75,14.5,13.5,14.5,2740,0.0,1.0
2001-12-10,0.53,0.57,0.53,0.54,55200,13.25,14.25,13.25,13.5,2208,0.0,1.0
2001-12-11,0.5,0.53,0.49,0.52,128400,12.5,13.25,12.25,13.0,5136,0.0,1.0
2001-12-12,0.53,0.55,0.49,0.49,161200,13.25,13.75,12.25,12.25,6448,0.0,1.0
2001-12-13,0.55,0.55,0.52,0.52,50000,13.75,13.75,13.0,13.0,2000,0.0,1.0
2001-12-14,0.51,0.56,0.51,0.54,68000,12.75,14.0,12.75,13.5,2720,0.0,1.0
2001-12-17,0.49,0.51,0.46,0.5,85300,12.25,12.75,11.5,12.5,3412,0.0,1.0
2001-12-18,0.46,0.49,0.45,0.47,66400,11.5,12.25,11.25,11.75,2656,0.0,1.0
2001-12-19,0.46,0.48,0.42,0.44,86600,11.5,12.0,10.5,11.0,3464,0.0,1.0
2001-12-20,0.44,0.45,0.41,0.45,386300,11.0,11.25,10.25,11.25,15452,0.0,1.0
2001-12-21,0.5098,0.53,0.44,0.44,321800,12.745,13.25,11.0,11.0,12872,0.0,1.0
2001-12-24,0.5,0.52,0.46,0.52,40500,12.5,13.0,11.5,13.0,1620,0.0,1.0
2001-12-26,0.47,0.52,0.42,0.47,262200,11.75,13.0,10.5,11.75,10488,0.0,1.0
2001-12-27,0.48,0.48,0.41,0.42,576600,12.0,12.0,10.25,10.5,23064,0.0,1.0
2001-12-28,0.44,0.47,0.4,0.46,566000,11.0,11.75,10.0,11.5,22640,0.0,1.0
2001-12-31,0.43,0.46,0.41,0.43,475000,10.75,11.5,10.25,10.75,19000,0.0,1.0
2002-01-02,0.46,0.47,0.43,0.45,62400,11.5,11.75,10.75,11.25,2496,0.0,1.0
2002-01-03,0.46,0.49,0.4,0.49,92700,11.5,12.25,10.0,12.25,3708,0.0,1.0
2002-01-04,0.48,0.49,0.46,0.47,57200,12.0,12.25,11.5,11.75,2288,0.0,1.0
2002-01-07,0.52,0.55,0.46,0.46,176500,13.0,13.75,11.5,11.5,7060,0.0,1.0
2002-01-08,0.53,0.54,0.48,0.54,86300,13.25,13.5,12.0,13.5,3452,0.0,1.0
2002-01-09,0.58,0.6,0.51,0.53,320800,14.5,15.0,12.75,13.25,12832,0.0,1.0
2002-01-10,0.58,0.6,0.55,0.58,124700,14.5,15.0,13.75,14.5,4988,0.0,1.0
2002-01-11,0.6,0.6,0.55,0.6,105100,15.0,15.0,13.75,15.0,4204,0.0,1.0
2002-01-14,0.65,0.65,0.48,0.6,314700,16.25,16.25,12.0,15.0,12588,0.0,1.0
2002-01-15,0.6,0.66,0.58,0.66,186600,15.0,16.5,14.5,16.5,7464,0.0,1.0
2002-01-16,0.57,0.6,0.55,0.6,121600,14.25,15.0,13.75,15.0,4864,0.0,1.0
2002-01-17,0.55,0.56,0.51,0.56,212300,13.75,14.0,12.75,14.0,8492,0.0,1.0
2002-01-18,0.5,0.55,0.5,0.54,100200,12.5,13.75,12.5,13.5,4008,0.0,1.0
2002-01-22,0.55,0.59,0.5,0.54,157100,13.75,14.75,12.5,13.5,6284,0.0,1.0
2002-01-23,0.56,0.56,0.53,0.56,33000,14.0,14.0,13.25,14.0,1320,0.0,1.0
2002-01-24,0.54,0.55,0.53,0.53,106400,13.5,13.75,13.25,13.25,4256,0.0,1.0
2002-01-25,0.52,0.5301,0.49,0.53,92400,13.0,13.2525,12.25,13.25,3696,0.0,1.0
2002-01-28,0.5198,0.53,0.47,0.53,85800,12.995,13.25,11.75,13.25,3432,0.0,1.0
2002-01-29,0.49,0.51,0.49,0.49,24000,12.25,12.75,12.25,12.25,960,0.0,1.0
2002-01-30,0.46,0.51,0.46,0.48,62000,11.5,12.75,11.5,12.0,2480,0.0,1.0
2002-01-31,0.47,0.48,0.46,0.48,49500,11.75,12.0,11.5,12.0,1980,0.0,1.0
2002-02-01,0.46,0.47,0.46,0.47,31600,11.5,11.75,11.5,11.75,1264,0.0,1.0
2002-02-04,0.44,0.47,0.44,0.47,26600,11.0,11.75,11.0,11.75,1064,0.0,1.0
2002-02-05,0.43,0.44,0.43,0.4301,38900,10.75,11.0,10.75,10.7525,1556,0.0,1.0
2002-02-06,0.45,0.45,0.43,0.43,12900,11.25,11.25,10.75,10.75,516,0.0,1.0
2002-02-07,0.43,0.46,0.43,0.45,117700,10.75,11.5,10.75,11.25,4708,0.0,1.0
2002-02-08,0.5,0.5,0.441,0.45,169500,12.5,12.5,11.025,11.25,6780,0.0,1.0
2002-02-11,0.47,0.5,0.45,0.5,37900,11.75,12.5,11.25,12.5,1516,0.0,1.0
2002-02-12,0.47,0.5,0.459,0.46,48300,11.75,12.5,11.475,11.5,1932,0.0,1.0
2002-02-13,0.45,0.47,0.43,0.47,71600,11.25,11.75,10.75,11.75,2864,0.0,1.0
2002-02-14,0.45,0.47,0.43,0.43,75900,11.25,11.75,10.75,10.75,3036,0.0,1.0
2002-02-15,0.45,0.46,0.45,0.46,27100,11.25,11.5,11.25,11.5,1084,0.0,1.0
2002-02-19,0.45,0.48,0.43,0.46,36800,11.25,12.0,10.75,11.5,1472,0.0,1.0
2002-02-20,0.43,0.47,0.43,0.47,67700,10.75,11.75,10.75,11.75,2708,0.0,1.0
2002-02-21,0.47,0.47,0.44,0.44,78500,11.75,11.75,11.0,11.0,3140,0.0,1.0
2002-02-22,0.47,0.47,0.45,0.45,45000,11.75,11.75,11.25,11.25,1800,0.0,1.0
2002-02-25,0.48,0.51,0.46,0.48,168100,12.0,12.75,11.5,12.0,6724,0.0,1.0
2002-02-26,0.4799,0.49,0.45,0.47,32000,11.9975,12.25,11.25,11.75,1280,0.0,1.0
2002-02-27,0.46,0.49,0.45,0.48,46600,11.5,12.25,11.25,12.0,1864,0.0,1.0
2002-02-28,0.46,0.49,0.46,0.49,67100,11.5,12.25,11.5,12.25,2684,0.0,1.0
2002-03-01,0.48,0.49,0.46,0.46,122500,12.0,12.25,11.5,11.5,4900,0.0,1.0
2002-03-04,0.4698,0.5,0.4499,0.47,47400,11.745,12.5,11.2475,11.75,1896,0.0,1.0
2002-03-05,0.46,0.47,0.45,0.45,58200,11.5,11.75,11.25,11.25,2328,0.0,1.0
2002-03-06,0.46,0.47,0.43,0.45,41200,11.5,11.75,10.75,11.25,1648,0.0,1.0
2002-03-07,0.45,0.47,0.44,0.45,21600,11.25,11.75,11.0,11.25,864,0.0,1.0
2002-03-08,0.465,0.49,0.44,0.45,61700,11.625,12.25,11.0,11.25,2468,0.0,1.0
2002-03-11,0.45,0.47,0.43,0.45,69800,11.25,11.75,10.75,11.25,2792,0.0,1.0
2002-03-12,0.46,0.46,0.44,0.4501,37300,11.5,11.5,11.0,11.2525,1492,0.0,1.0
2002-03-13,0.4599,0.46,0.43,0.44,39500,11.4975,11.5,10.75,11.0,1580,0.0,1.0
2002-03-14,0.48,0.48,0.45,0.48,53900,12.0,12.0,11.25,12.0,2156,0.0,1.0
2002-03-15,0.45,0.48,0.45,0.47,62100,11.25,12.0,11.25,11.75,2484,0.0,1.0
2002-03-18,0.44,0.48,0.43,0.47,77300,11.0,12.0,10.75,11.75,3092,0.0,1.0
2002-03-19,0.46,0.47,0.44,0.44,154000,11.5,11.75,11.0,11.0,6160,0.0,1.0
2002-03-20,0.47,0.48,0.45,0.48,71100,11.75,12.0,11.25,12.0,2844,0.0,1.0
2002-03-21,0.43,0.46,0.43,0.46,81400,10.75,11.5,10.75,11.5,3256,0.0,1.0
2002-03-22,0.4599,0.48,0.44,0.4598,151400,11.4975,12.0,11.0,11.495,6056,0.0,1.0
2002-03-25,0.45,0.46,0.44,0.45,114500,11.25,11.5,11.0,11.25,4580,0.0,1.0
2002-03-26,0.45,0.46,0.44,0.45,43500,11.25,11.5,11.0,11.25,1740,0.0,1.0
2002-03-27,0.47,0.48,0.44,0.46,117100,11.75,12.0,11.0,11.5,4684,0.0,1.0
2002-03-28,0.5,0.5,0.46,0.4799,134600,12.5,12.5,11.5,11.9975,5384,0.0,1.0
2002-04-01,0.51,0.51,0.479,0.51,144900,12.75,12.75,11.975,12.75,5796,0.0,1.0
2002-04-02,0.54,0.56,0.5098,0.51,185900,13.5,14.0,12.745,12.75,7436,0.0,1.0
2002-04-03,0.55,0.58,0.5,0.56,144800,13.75,14.5,12.5,14.0,5792,0.0,1.0
2002-04-04,0.55,0.55,0.52,0.55,71300,13.75,13.75,13.0,13.75,2852,0.0,1.0
2002-04-05,0.54,0.56,0.52,0.55,46700,13.5,14.0,13.0,13.75,1868,0.0,1.0
2002-04-08,0.5,0.53,0.49,0.521,46500,12.5,13.25,12.25,13.025,1860,0.0,1.0
2002-04-09,0.49,0.51,0.48,0.49,73700,12.25,12.75,12.0,12.25,2948,0.0,1.0
2002-04-10,0.49,0.51,0.47,0.51,49800,12.25,12.75,11.75,12.75,1992,0.0,1.0
2002-04-11,0.47,0.48,0.43,0.48,117600,11.75,12.0,10.75,12.0,4704,0.0,1.0
2002-04-12,0.5,0.5,0.45,0.48,38300,12.5,12.5,11.25,12.0,1532,0.0,1.0
2002-04-15,0.52,0.52,0.48,0.5,56400,13.0,13.0,12.0,12.5,2256,0.0,1.0
2002-04-16,0.49,0.56,0.47,0.55,113100,12.25,14.0,11.75,13.75,4524,0.0,1.0
2002-04-17,0.52,0.52,0.48,0.5,114400,13.0,13.0,12.0,12.5,4576,0.0,1.0
2002-04-18,0.52,0.54,0.5,0.51,98400,13.0,13.5,12.5,12.75,3936,0.0,1.0
2002-04-19,0.52,0.53,0.5,0.53,57000,13.0,13.25,12.5,13.25,2280,0.0,1.0
2002-04-22,0.53,0.54,0.5,0.5,64900,13.25,13.5,12.5,12.5,2596,0.0,1.0
2002-04-23,0.5201,0.53,0.51,0.52,94700,13.0025,13.25,12.75,13.0,3788,0.0,1.0
2002-04-24,0.53,0.54,0.51,0.52,25700,13.25,13.5,12.75,13.0,1028,0.0,1.0
2002-04-25,0.53,0.53,0.51,0.52,8900,13.25,13.25,12.75,13.0,356,0.0,1.0
2002-04-26,0.52,0.53,0.51,0.5201,51400,13.0,13.25,12.75,13.0025,2056,0.0,1.0
2002-04-29,0.5201,0.53,0.5,0.53,35900,13.0025,13.25,12.5,13.25,1436,0.0,1.0
2002-04-30,0.52,0.53,0.5,0.53,54700,13.0,13.25,12.5,13.25,2188,0.0,1.0
2002-05-01,0.52,0.52,0.5,0.52,49800,13.0,13.0,12.5,13.0,1992,0.0,1.0
2002-05-02,0.5098,0.53,0.48,0.5,46800,12.745,13.25,12.0,12.5,1872,0.0,1.0
2002-05-03,0.5198,0.5198,0.49,0.49,24200,12.995,12.995,12.25,12.25,968,0.0,1.0
2002-05-06,0.4999,0.52,0.49,0.5,61900,12.4975,13.0,12.25,12.5,2476,0.0,1.0
2002-05-07,0.5099,0.52,0.49,0.5,35900,12.7475,13.0,12.25,12.5,1436,0.0,1.0
2002-05-08,0.5,0.51,0.4901,0.5,157700,12.5,12.75,12.2525,12.5,6308,0.0,1.0
2002-05-09,0.5,0.5001,0.49,0.49,38100,12.5,12.5025,12.25,12.25,1524,0.0,1.0
2002-05-10,0.5,0.5,0.49,0.5,19000,12.5,12.5,12.25,12.5,760,0.0,1.0
2002-05-13,0.4899,0.5001,0.48,0.4999,108600,12.2475,12.5025,12.0,12.4975,4344,0.0,1.0
2002-05-14,0.51,0.51,0.49,0.51,110800,12.75,12.75,12.25,12.75,4432,0.0,1.0
2002-05-15,0.52,0.52,0.4999,0.4999,25500,13.0,13.0,12.4975,12.4975,1020,0.0,1.0
2002-05-16,0.5,0.5001,0.49,0.5,129500,12.5,12.5025,12.25,12.5,5180,0.0,1.0
2002-05-17,0.51,0.51,0.47,0.51,98700,12.75,12.75,11.75,12.75,3948,0.0,1.0
2002-05-20,0.51,0.52,0.48,0.52,85300,12.75,13.0,12.0,13.0,3412,0.0,1.0
2002-05-21,0.52,0.52,0.48,0.51,67800,13.0,13.0,12.0,12.75,2712,0.0,1.0
2002-05-22,0.4797,0.52,0.45,0.52,42800,11.9925,13.0,11.25,13.0,1712,0.0,1.0
2002-05-23,0.4799,0.5,0.45,0.48,43700,11.9975,12.5,11.25,12.0,1748,0.0,1.0
2002-05-24,0.5097,0.51,0.47,0.5,95700,12.7425,12.75,11.75,12.5,3828,0.0,1.0
2002-05-28,0.5199,0.53,0.5,0.51,214400,12.9975,13.25,12.5,12.75,8576,0.0,1.0
2002-05-29,0.5499,0.55,0.51,0.5199,192700,13.7475,13.75,12.75,12.9975,7708,0.0,1.0
2002-05-30,0.69,0.7,0.53,0.53,502300,17.25,17.5,13.25,13.25,20092,0.0,1.0
2002-05-31,0.72,0.77,0.69,0.7,522700,18.0,19.25,17.25,17.5,20908,0.0,1.0
2002-06-03,0.66,0.74,0.62,0.71,156900,16.5,18.5,15.5,17.75,6276,0.0,1.0
2002-06-04,0.8373,0.87,0.63,0.63,447500,20.9325,21.75,15.75,15.75,17900,0.0,1.0
2002-06-05,0.58,0.94,0.51,0.93,1714500,14.5,23.5,12.75,23.25,68580,0.0,1.0
2002-06-06,0.53,0.62,0.51,0.6,171300,13.25,15.5,12.75,15.0,6852,0.0,1.0
2002-06-07,0.51,0.53,0.48,0.52,109500,12.75,13.25,12.0,13.0,4380,0.0,1.0
2002-06-10,0.5898,0.6,0.52,0.52,110700,14.745,15.0,13.0,13.0,4428,0.0,1.0
2002-06-11,0.63,0.65,0.57,0.59,115500,15.75,16.25,14.25,14.75,4620,0.0,1.0
2002-06-12,0.65,0.68,0.61,0.6498,117600,16.25,17.0,15.25,16.245,4704,0.0,1.0
2002-06-13,0.62,0.65,0.61,0.65,45600,15.5,16.25,15.25,16.25,1824,0.0,1.0
2002-06-14,0.7,0.7,0.58,0.6,185800,17.5,17.5,14.5,15.0,7432,0.0,1.0
2002-06-17,0.63,0.79,0.6,0.75,127900,15.75,19.75,15.0,18.75,5116,0.0,1.0
2002-06-18,0.6,0.63,0.58,0.63,84500,15.0,15.75,14.5,15.75,3380,0.0,1.0
2002-06-19,0.52,0.55,0.5,0.52,109000,13.0,13.75,12.5,13.0,4360,0.0,1.0
2002-06-20,0.5,0.5497,0.5,0.5497,86200,12.5,13.7425,12.5,13.7425,3448,0.0,1.0
2002-06-21,0.49,0.5,0.45,0.49,160500,12.25,12.5,11.25,12.25,6420,0.0,1.0
2002-06-24,0.4698,0.52,0.45,0.49,182900,11.745,13.0,11.25,12.25,7316,0.0,1.0
2002-06-25,0.48,0.48,0.45,0.46,80100,12.0,12.0,11.25,11.5,3204,0.0,1.0
2002-06-26,0.47,0.49,0.42,0.46,167900,11.75,12.25,10.5,11.5,6716,0.0,1.0
2002-06-27,0.46,0.46,0.42,0.46,47300,11.5,11.5,10.5,11.5,1892,0.0,1.0
2002-06-28,0.47,0.49,0.45,0.47,48200,11.75,12.25,11.25,11.75,1928,0.0,1.0
2002-07-01,0.45,0.47,0.42,0.46,71700,11.25,11.75,10.5,11.5,2868,0.0,1.0
2002-07-02,0.39,0.43,0.35,0.43,97100,9.75,10.75,8.75,10.75,3884,0.0,1.0
2002-07-03,0.4,0.4,0.36,0.3799,89200,10.0,10.0,9.0,9.4975,3568,0.0,1.0
2002-07-05,0.3396,0.3801,0.29,0.38,117600,8.49,9.5025,7.25,9.5,4704,0.0,1.0
2002-07-08,0.3898,0.41,0.3,0.3,95500,9.745,10.25,7.5,7.5,3820,0.0,1.0
2002-07-09,0.3699,0.41,0.36,0.38,56800,9.2475,10.25,9.0,9.5,2272,0.0,1.0
2002-07-10,0.3499,0.39,0.34,0.37,63700,8.7475,9.75,8.5,9.25,2548,0.0,1.0
2002-07-11,0.37,0.39,0.34,0.34,61900,9.25,9.75,8.5,8.5,2476,0.0,1.0
2002-07-12,0.36,0.38,0.35,0.38,43000,9.0,9.5,8.75,9.5,1720,0.0,1.0
2002-07-15,0.35,0.4,0.31,0.35,77800,8.75,10.0,7.75,8.75,3112,0.0,1.0
2002-07-16,0.35,0.3601,0.32,0.36,110600,8.75,9.0025,8.0,9.0,4424,0.0,1.0
2002-07-17,0.3297,0.35,0.31,0.35,56800,8.2425,8.75,7.75,8.75,2272,0.0,1.0
2002-07-18,0.37,0.38,0.305,0.305,147700,9.25,9.5,7.625,7.625,5908,0.0,1.0
2002-07-19,0.37,0.44,0.31,0.34,142000,9.25,11.0,7.75,8.5,5680,0.0,1.0
2002-07-22,0.3501,0.38,0.35,0.35,30700,8.7525,9.5,8.75,8.75,1228,0.0,1.0
2002-07-23,0.33,0.36,0.31,0.35,127000,8.25,9.0,7.75,8.75,5080,0.0,1.0
2002-07-24,0.33,0.3401,0.31,0.31,36600,8.25,8.5025,7.75,7.75,1464,0.0,1.0
2002-07-25,0.31,0.35,0.3,0.32,42600,7.75,8.75,7.5,8.0,1704,0.0,1.0
2002-07-26,0.32,0.33,0.301,0.32,60300,8.0,8.25,7.525,8.0,2412,0.0,1.0
2002-07-29,0.3199,0.34,0.31,0.34,86000,7.9975,8.5,7.75,8.5,3440,0.0,1.0
2002-07-30,0.3099,0.33,0.29,0.33,91100,7.7475,8.25,7.25,8.25,3644,0.0,1.0
2002-07-31,0.29,0.31,0.27,0.31,107700,7.25,7.75,6.75,7.75,4308,0.0,1.0
2002-08-01,0.33,0.33,0.28,0.3,155900,8.25,8.25,7.0,7.5,6236,0.0,1.0
2002-08-02,0.33,0.33,0.31,0.33,61800,8.25,8.25,7.75,8.25,2472,0.0,1.0
2002-08-05,0.32,0.32,0.3,0.32,64500,8.0,8.0,7.5,8.0,2580,0.0,1.0
2002-08-06,0.32,0.32,0.3,0.3,27500,8.0,8.0,7.5,7.5,1100,0.0,1.0
2002-08-07,0.349,0.37,0.3,0.3,194400,8.725,9.25,7.5,7.5,7776,0.0,1.0
2002-08-08,0.37,0.37,0.32,0.34,140900,9.25,9.25,8.0,8.5,5636,0.0,1.0
2002-08-09,0.35,0.35,0.33,0.35,19300,8.75,8.75,8.25,8.75,772,0.0,1.0
2002-08-12,0.38,0.39,0.32,0.35,114000,9.5,9.75,8.0,8.75,4560,0.0,1.0
2002-08-13,0.35,0.38,0.35,0.35,36900,8.75,9.5,8.75,8.75,1476,0.0,1.0
2002-08-14,0.34,0.36,0.33,0.34,96700,8.5,9.0,8.25,8.5,3868,0.0,1.0
2002-08-15,0.38,0.38,0.34,0.35,69600,9.5,9.5,8.5,8.75,2784,0.0,1.0
2002-08-16,0.41,0.41,0.37,0.38,190400,10.25,10.25,9.25,9.5,7616,0.0,1.0
2002-08-19,0.43,0.48,0.43,0.43,188600,10.75,12.0,10.75,10.75,7544,0.0,1.0
2002-08-20,0.395,0.44,0.39,0.43,50500,9.875,11.0,9.75,10.75,2020,0.0,1.0
2002-08-21,0.37,0.4,0.36,0.4,77100,9.25,10.0,9.0,10.0,3084,0.0,1.0
2002-08-22,0.34,0.36,0.32,0.36,146300,8.5,9.0,8.0,9.0,5852,0.0,1.0
2002-08-23,0.38,0.39,0.33,0.33,45900,9.5,9.75,8.25,8.25,1836,0.0,1.0
2002-08-26,0.37,0.39,0.35,0.36,56800,9.25,9.75,8.75,9.0,2272,0.0,1.0
2002-08-27,0.33,0.37,0.33,0.33,33800,8.25,9.25,8.25,8.25,1352,0.0,1.0
2002-08-28,0.35,0.36,0.33,0.35,97200,8.75,9.0,8.25,8.75,3888,0.0,1.0
2002-08-29,0.34,0.36,0.32,0.34,176300,8.5,9.0,8.0,8.5,7052,0.0,1.0
2002-08-30,0.36,0.36,0.32,0.33,51600,9.0,9.0,8.0,8.25,2064,0.0,1.0
2002-09-03,0.34,0.35,0.33,0.33,57400,8.5,8.75,8.25,8.25,2296,0.0,1.0
2002-09-04,0.33,0.35,0.32,0.34,51100,8.25,8.75,8.0,8.5,2044,0.0,1.0
2002-09-05,0.33,0.35,0.32,0.33,58300,8.25,8.75,8.0,8.25,2332,0.0,1.0
2002-09-06,0.34,0.35,0.32,0.32,95800,8.5,8.75,8.0,8.0,3832,0.0,1.0
2002-09-09,0.35,0.35,0.34,0.35,94700,8.75,8.75,8.5,8.75,3788,0.0,1.0
2002-09-10,0.33,0.35,0.33,0.35,44100,8.25,8.75,8.25,8.75,1764,0.0,1.0
2002-09-11,0.34,0.36,0.33,0.33,157900,8.5,9.0,8.25,8.25,6316,0.0,1.0
2002-09-12,0.34,0.35,0.33,0.35,10700,8.5,8.75,8.25,8.75,428,0.0,1.0
2002-09-13,0.33,0.34,0.33,0.33,11500,8.25,8.5,8.25,8.25,460,0.0,1.0
2002-09-16,0.32,0.33,0.31,0.33,69200,8.0,8.25,7.75,8.25,2768,0.0,1.0
2002-09-17,0.3,0.32,0.29,0.31,119100,7.5,8.0,7.25,7.75,4764,0.0,1.0
2002-09-18,0.29,0.3,0.25,0.3,89600,7.25,7.5,6.25,7.5,3584,0.0,1.0
2002-09-19,0.27,0.28,0.25,0.26,132400,6.75,7.0,6.25,6.5,5296,0.0,1.0
2002-09-20,0.27,0.28,0.26,0.28,86500,6.75,7.0,6.5,7.0,3460,0.0,1.0
2002-09-23,0.24,0.26,0.22,0.26,194700,6.0,6.5,5.5,6.5,7788,0.0,1.0
2002-09-24,0.21,0.24,0.18,0.24,197900,5.25,6.0,4.5,6.0,7916,0.0,1.0
2002-09-25,0.22,0.24,0.2,0.2,99200,5.5,6.0,5.0,5.0,3968,0.0,1.0
2002-09-26,0.24,0.24,0.22,0.23,57800,6.0,6.0,5.5,5.75,2312,0.0,1.0
2002-09-27,0.26,0.28,0.24,0.24,155400,6.5,7.0,6.0,6.0,6216,0.0,1.0
2002-09-30,0.22,0.25,0.2,0.24,218900,5.5,6.25,5.0,6.0,8756,0.0,1.0
2002-10-01,0.2,0.22,0.19,0.21,123600,5.0,5.5,4.75,5.25,4944,0.0,1.0
2002-10-02,0.2,0.2,0.19,0.2,138000,5.0,5.0,4.75,5.0,5520,0.0,1.0
2002-10-03,0.18,0.2,0.18,0.19,65300,4.5,5.0,4.5,4.75,2612,0.0,1.0
2002-10-04,0.18,0.19,0.16,0.19,147100,4.5,4.75,4.0,4.75,5884,0.0,1.0
2002-10-07,0.17,0.18,0.16,0.18,70600,4.25,4.5,4.0,4.5,2824,0.0,1.0
2002-10-08,0.17,0.18,0.16,0.17,103200,4.25,4.5,4.0,4.25,4128,0.0,1.0
2002-10-09,0.181,0.19,0.17,0.17,168300,4.525,4.75,4.25,4.25,6732,0.0,1.0
2002-10-10,0.18,0.19,0.18,0.18,46200,4.5,4.75,4.5,4.5,1848,0.0,1.0
2002-10-11,0.18,0.21,0.17,0.21,240400,4.5,5.25,4.25,5.25,9616,0.0,1.0
2002-10-14,0.18,0.19,0.17,0.17,101300,4.5,4.75,4.25,4.25,4052,0.0,1.0
2002-10-15,0.19,0.19,0.17,0.18,51700,4.75,4.75,4.25,4.5,2068,0.0,1.0
2002-10-16,0.17,0.18,0.16,0.18,95000,4.25,4.5,4.0,4.5,3800,0.0,1.0
2002-10-17,0.19,0.19,0.16,0.16,74900,4.75,4.75,4.0,4.0,2996,0.0,1.0
2002-10-18,0.18,0.22,0.16,0.19,56600,4.5,5.5,4.0,4.75,2264,0.0,1.0
2002-10-21,0.19,0.2,0.16,0.18,299500,4.75,5.0,4.0,4.5,11980,0.0,1.0
2002-10-22,0.2,0.21,0.15,0.2,293300,5.0,5.25,3.75,5.0,11732,0.0,1.0
2002-10-23,0.2,0.21,0.17,0.2,39900,5.0,5.25,4.25,5.0,1596,0.0,1.0
2002-10-24,0.19,0.21,0.18,0.2,168400,4.75,5.25,4.5,5.0,6736,0.0,1.0
2002-10-25,0.2,0.21,0.19,0.2,101000,5.0,5.25,4.75,5.0,4040,0.0,1.0
2002-10-28,0.21,0.22,0.2,0.21,140700,5.25,5.5,5.0,5.25,5628,0.0,1.0
2002-10-29,0.19,0.2,0.19,0.2,60800,4.75,5.0,4.75,5.0,2432,0.0,1.0
2002-10-30,0.2,0.2,0.17,0.19,89500,5.0,5.0,4.25,4.75,3580,0.0,1.0
2002-10-31,0.23,0.23,0.18,0.18,199700,5.75,5.75,4.5,4.5,7988,0.0,1.0
2002-11-01,0.25,0.27,0.2,0.22,141300,6.25,6.75,5.0,5.5,5652,0.0,1.0
2002-11-04,0.24,0.26,0.21,0.25,122500,6.0,6.5,5.25,6.25,4900,0.0,1.0
2002-11-05,0.23,0.23,0.21,0.23,78400,5.75,5.75,5.25,5.75,3136,0.0,1.0
2002-11-06,0.27,0.27,0.2,0.2,125800,6.75,6.75,5.0,5.0,5032,0.0,1.0
2002-11-07,0.32,0.32,0.24,0.26,129200,8.0,8.0,6.0,6.5,5168,0.0,1.0
2002-11-08,0.32,0.34,0.3,0.33,137400,8.0,8.5,7.5,8.25,5496,0.0,1.0
2002-11-11,0.28,0.32,0.2,0.32,256600,7.0,8.0,5.0,8.0,10264,0.0,1.0
2002-11-12,0.25,0.3,0.22,0.28,71500,6.25,7.5,5.5,7.0,2860,0.0,1.0
2002-11-13,0.26,0.27,0.24,0.24,42100,6.5,6.75,6.0,6.0,1684,0.0,1.0
2002-11-14,0.26,0.27,0.23,0.24,15700,6.5,6.75,5.75,6.0,628,0.0,1.0
2002-11-15,0.31,0.31,0.22,0.22,141600,7.75,7.75,5.5,5.5,5664,0.0,1.0
2002-11-18,0.28,0.31,0.25,0.279,57000,7.0,7.75,6.25,6.975,2280,0.0,1.0
2002-11-19,0.25,0.28,0.24,0.26,36600,6.25,7.0,6.0,6.5,1464,0.0,1.0
2002-11-20,0.25,0.25,0.24,0.24,25400,6.25,6.25,6.0,6.0,1016,0.0,1.0
2002-11-21,0.26,0.28,0.24,0.24,128800,6.5,7.0,6.0,6.0,5152,0.0,1.0
2002-11-22,0.3,0.3,0.25,0.26,151000,7.5,7.5,6.25,6.5,6040,0.0,1.0
2002-11-25,0.3,0.32,0.27,0.3,135600,7.5,8.0,6.75,7.5,5424,0.0,1.0
2002-11-26,0.29,0.31,0.27,0.27,156600,7.25,7.75,6.75,6.75,6264,0.0,1.0
2002-11-27,0.32,0.35,0.28,0.28,177700,8.0,8.75,7.0,7.0,7108,0.0,1.0
2002-11-29,0.35,0.35,0.32,0.32,58400,8.75,8.75,8.0,8.0,2336,0.0,1.0
2002-12-02,0.3,0.33,0.26,0.33,71500,7.5,8.25,6.5,8.25,2860,0.0,1.0
2002-12-03,0.27,0.3,0.26,0.28,108900,6.75,7.5,6.5,7.0,4356,0.0,1.0
2002-12-04,0.299,0.3,0.25,0.27,84700,7.475,7.5,6.25,6.75,3388,0.0,1.0
2002-12-05,0.25,0.28,0.25,0.28,59500,6.25,7.0,6.25,7.0,2380,0.0,1.0
2002-12-06,0.25,0.25,0.22,0.24,57900,6.25,6.25,5.5,6.0,2316,0.0,1.0
2002-12-09,0.25,0.25,0.22,0.25,102100,6.25,6.25,5.5,6.25,4084,0.0,1.0
2002-12-10,0.27,0.27,0.21,0.23,152600,6.75,6.75,5.25,5.75,6104,0.0,1.0
2002-12-11,0.24,0.26,0.22,0.26,29100,6.0,6.5,5.5,6.5,1164,0.0,1.0
2002-12-12,0.22,0.25,0.19,0.22,80800,5.5,6.25,4.75,5.5,3232,0.0,1.0
2002-12-13,0.21,0.23,0.2,0.21,83500,5.25,5.75,5.0,5.25,3340,0.0,1.0
2002-12-16,0.21,0.22,0.2,0.21,43600,5.25,5.5,5.0,5.25,1744,0.0,1.0
2002-12-17,0.18,0.21,0.18,0.2,129800,4.5,5.25,4.5,5.0,5192,0.0,1.0
2002-12-18,0.18,0.19,0.15,0.18,147700,4.5,4.75,3.75,4.5,5908,0.0,1.0
2002-12-19,0.191,0.2,0.16,0.16,122800,4.775,5.0,4.0,4.0,4912,0.0,1.0
2002-12-20,0.191,0.2,0.17,0.18,34200,4.775,5.0,4.25,4.5,1368,0.0,1.0
2002-12-23,0.171,0.19,0.16,0.19,141600,4.275,4.75,4.0,4.75,5664,0.0,1.0
2002-12-24,0.17,0.19,0.15,0.19,165600,4.25,4.75,3.75,4.75,6624,0.0,1.0
2002-12-26,0.18,0.22,0.15,0.16,222700,4.5,5.5,3.75,4.0,8908,0.0,1.0
2002-12-27,0.2,0.2,0.18,0.19,280000,5.0,5.0,4.5,4.75,11200,0.0,1.0
2002-12-30,0.17,0.2,0.15,0.2,385900,4.25,5.0,3.75,5.0,15436,0.0,1.0
2002-12-31,0.19,0.19,0.15,0.17,292400,4.75,4.75,3.75,4.25,11696,0.0,1.0
2003-01-02,0.17,0.19,0.17,0.18,132400,4.25,4.75,4.25,4.5,5296,0.0,1.0
2003-01-03,0.17,0.19,0.16,0.19,143100,4.25,4.75,4.0,4.75,5724,0.0,1.0
2003-01-06,0.2,0.2,0.17,0.18,405500,5.0,5.0,4.25,4.5,16220,0.0,1.0
2003-01-07,0.17,0.19,0.17,0.19,178200,4.25,4.75,4.25,4.75,7128,0.0,1.0
2003-01-08,0.17,0.19,0.17,0.17,44100,4.25,4.75,4.25,4.25,1764,0.0,1.0
2003-01-09,0.19,0.19,0.15,0.17,79900,4.75,4.75,3.75,4.25,3196,0.0,1.0
2003-01-10,0.179,0.18,0.17,0.17,29800,4.475,4.5,4.25,4.25,1192,0.0,1.0
2003-01-13,0.18,0.2,0.17,0.18,265900,4.5,5.0,4.25,4.5,10636,0.0,1.0
2003-01-14,0.19,0.21,0.17,0.17,277900,4.75,5.25,4.25,4.25,11116,0.0,1.0
2003-01-15,0.21,0.24,0.19,0.19,1150000,5.25,6.0,4.75,4.75,46000,0.0,1.0
2003-01-16,0.19,0.22,0.18,0.21,324600,4.75,5.5,4.5,5.25,12984,0.0,1.0
2003-01-17,0.19,0.2,0.19,0.19,87400,4.75,5.0,4.75,4.75,3496,0.0,1.0
2003-01-21,0.2,0.23,0.17,0.23,104700,5.0,5.75,4.25,5.75,4188,0.0,1.0
2003-01-22,0.18,0.19,0.17,0.19,84300,4.5,4.75,4.25,4.75,3372,0.0,1.0
2003-01-23,0.18,0.18,0.17,0.18,49500,4.5,4.5,4.25,4.5,1980,0.0,1.0
2003-01-24,0.18,0.18,0.16,0.17,126600,4.5,4.5,4.0,4.25,5064,0.0,1.0
2003-01-27,0.19,0.19,0.16,0.17,220200,4.75,4.75,4.0,4.25,8808,0.0,1.0
2003-01-28,0.18,0.2,0.17,0.18,115200,4.5,5.0,4.25,4.5,4608,0.0,1.0
2003-01-29,0.18,0.2,0.17,0.18,115200,4.5,5.0,4.25,4.5,4608,0.0,1.0
2003-01-30,0.15,0.17,0.15,0.16,49700,3.75,4.25,3.75,4.0,1988,0.0,1.0
2003-01-31,0.15,0.16,0.15,0.15,91800,3.75,4.0,3.75,3.75,3672,0.0,1.0
2003-02-03,0.17,0.17,0.14,0.15,262000,4.25,4.25,3.5,3.75,10480,0.0,1.0
2003-02-04,0.15,0.161,0.14,0.16,81400,3.75,4.025,3.5,4.0,3256,0.0,1.0
2003-02-05,0.15,0.16,0.15,0.15,41400,3.75,4.0,3.75,3.75,1656,0.0,1.0
2003-02-06,0.1699,0.17,0.15,0.15,99700,4.2475,4.25,3.75,3.75,3988,0.0,1.0
2003-02-07,0.15,0.18,0.14,0.17,76700,3.75,4.5,3.5,4.25,3068,0.0,1.0
2003-02-10,0.15,0.16,0.15,0.15,66500,3.75,4.0,3.75,3.75,2660,0.0,1.0
2003-02-11,0.15,0.15,0.131,0.15,49200,3.75,3.75,3.275,3.75,1968,0.0,1.0
2003-02-12,0.13,0.15,0.13,0.13,85500,3.25,3.75,3.25,3.25,3420,0.0,1.0
2003-02-13,0.13,0.14,0.12,0.13,145000,3.25,3.5,3.0,3.25,5800,0.0,1.0
2003-02-14,0.139,0.15,0.12,0.13,111400,3.475,3.75,3.0,3.25,4456,0.0,1.0
2003-02-18,0.15,0.15,0.12,0.15,106000,3.75,3.75,3.0,3.75,4240,0.0,1.0
2003-02-19,0.14,0.15,0.121,0.15,121000,3.5,3.75,3.025,3.75,4840,0.0,1.0
2003-02-20,0.14,0.15,0.13,0.13,93100,3.5,3.75,3.25,3.25,3724,0.0,1.0
2003-02-21,0.149,0.17,0.13,0.15,295800,3.725,4.25,3.25,3.75,11832,0.0,1.0
2003-02-24,0.15,0.15,0.14,0.14,76500,3.75,3.75,3.5,3.5,3060,0.0,1.0
2003-02-25,0.16,0.16,0.139,0.14,165800,4.0,4.0,3.475,3.5,6632,0.0,1.0
2003-02-26,0.168,0.17,0.15,0.17,359500,4.2,4.25,3.75,4.25,14380,0.0,1.0
2003-02-27,0.17,0.17,0.15,0.16,82500,4.25,4.25,3.75,4.0,3300,0.0,1.0
2003-02-28,0.17,0.17,0.15,0.15,64800,4.25,4.25,3.75,3.75,2592,0.0,1.0
2003-03-03,0.16,0.179,0.15,0.16,177800,4.0,4.475,3.75,4.0,7112,0.0,1.0
2003-03-04,0.16,0.17,0.15,0.17,211300,4.0,4.25,3.75,4.25,8452,0.0,1.0
2003-03-05,0.16,0.16,0.14,0.16,80000,4.0,4.0,3.5,4.0,3200,0.0,1.0
2003-03-06,0.159,0.16,0.14,0.15,88300,3.975,4.0,3.5,3.75,3532,0.0,1.0
2003-03-07,0.17,0.17,0.14,0.15,64700,4.25,4.25,3.5,3.75,2588,0.0,1.0
2003-03-10,0.14,0.17,0.14,0.17,127800,3.5,4.25,3.5,4.25,5112,0.0,1.0
2003-03-11,0.15,0.169,0.14,0.16,145900,3.75,4.225,3.5,4.0,5836,0.0,1.0
2003-03-12,0.15,0.16,0.14,0.15,40900,3.75,4.0,3.5,3.75,1636,0.0,1.0
2003-03-13,0.15,0.15,0.13,0.15,182400,3.75,3.75,3.25,3.75,7296,0.0,1.0
2003-03-14,0.15,0.16,0.14,0.15,73200,3.75,4.0,3.5,3.75,2928,0.0,1.0
2003-03-17,0.14,0.16,0.14,0.15,173800,3.5,4.0,3.5,3.75,6952,0.0,1.0
2003-03-18,0.14,0.15,0.14,0.15,36500,3.5,3.75,3.5,3.75,1460,0.0,1.0
2003-03-19,0.19,0.19,0.13,0.14,330600,4.75,4.75,3.25,3.5,13224,0.0,1.0
2003-03-20,0.18,0.19,0.17,0.19,177000,4.5,4.75,4.25,4.75,7080,0.0,1.0
2003-03-21,0.17,0.19,0.17,0.19,43000,4.25,4.75,4.25,4.75,1720,0.0,1.0
2003-03-24,0.17,0.17,0.15,0.17,79500,4.25,4.25,3.75,4.25,3180,0.0,1.0
2003-03-25,0.17,0.18,0.16,0.16,120300,4.25,4.5,4.0,4.0,4812,0.0,1.0
2003-03-26,0.14,0.18,0.13,0.18,291100,3.5,4.5,3.25,4.5,11644,0.0,1.0
2003-03-27,0.18,0.19,0.12,0.18,296600,4.5,4.75,3.0,4.5,11864,0.0,1.0
2003-03-28,0.22,0.23,0.18,0.19,665700,5.5,5.75,4.5,4.75,26628,0.0,1.0
2003-03-31,0.31,0.35,0.21,0.24,775900,7.75,8.75,5.25,6.0,31036,0.0,1.0
2003-04-01,0.38,0.41,0.3,0.389,473200,9.5,10.25,7.5,9.725,18928,0.0,1.0
2003-04-02,0.38,0.39,0.31,0.32,326700,9.5,9.75,7.75,8.0,13068,0.0,1.0
2003-04-03,0.37,0.37,0.26,0.33,401500,9.25,9.25,6.5,8.25,16060,0.0,1.0
2003-04-04,0.35,0.355,0.28,0.28,275800,8.75,8.875,7.0,7.0,11032,0.0,1.0
2003-04-07,0.35,0.37,0.32,0.331,157100,8.75,9.25,8.0,8.275,6284,0.0,1.0
2003-04-08,0.34,0.36,0.31,0.34,163500,8.5,9.0,7.75,8.5,6540,0.0,1.0
2003-04-09,0.33,0.35,0.3,0.3,174800,8.25,8.75,7.5,7.5,6992,0.0,1.0
2003-04-10,0.32,0.34,0.3,0.32,127100,8.0,8.5,7.5,8.0,5084,0.0,1.0
2003-04-11,0.31,0.33,0.3,0.3,60500,7.75,8.25,7.5,7.5,2420,0.0,1.0
2003-04-14,0.31,0.33,0.29,0.33,351600,7.75,8.25,7.25,8.25,14064,0.0,1.0
2003-04-15,0.32,0.34,0.3,0.3,148500,8.0,8.5,7.5,7.5,5940,0.0,1.0
2003-04-16,0.31,0.33,0.3,0.301,73200,7.75,8.25,7.5,7.525,2928,0.0,1.0
2003-04-17,0.3,0.35,0.29,0.35,120000,7.5,8.75,7.25,8.75,4800,0.0,1.0
2003-04-21,0.29,0.3,0.27,0.29,69900,7.25,7.5,6.75,7.25,2796,0.0,1.0
2003-04-22,0.26,0.29,0.26,0.27,119400,6.5,7.25,6.5,6.75,4776,0.0,1.0
2003-04-23,0.27,0.27,0.25,0.26,126900,6.75,6.75,6.25,6.5,5076,0.0,1.0
2003-04-24,0.2813,0.2813,0.25,0.2539,21800,7.0325,7.0325,6.25,6.3475,872,0.0,1.0
2003-04-25,0.29,0.3,0.27,0.28,472900,7.25,7.5,6.75,7.0,18916,0.0,1.0
2003-04-28,0.29,0.3,0.26,0.3,378800,7.25,7.5,6.5,7.5,15152,0.0,1.0
2003-04-29,0.275,0.28,0.26,0.28,48800,6.875,7.0,6.5,7.0,1952,0.0,1.0
2003-04-30,0.2578,0.2695,0.25,0.2695,26400,6.445,6.7375,6.25,6.7375,1056,0.0,1.0
2003-05-01,0.2617,0.2656,0.25,0.2656,80700,6.5425,6.64,6.25,6.64,3228,0.0,1.0
2003-05-02,0.24,0.265,0.23,0.25,160300,6.0,6.625,5.75,6.25,6412,0.0,1.0
2003-05-05,0.25,0.2617,0.2305,0.2617,100300,6.25,6.5425,5.7625,6.5425,4012,0.0,1.0
2003-05-06,0.25,0.25,0.2188,0.2305,163900,6.25,6.25,5.47,5.7625,6556,0.0,1.0
2003-05-07,0.3,0.3,0.22,0.22,752000,7.5,7.5,5.5,5.5,30080,0.0,1.0
2003-05-08,0.33,0.37,0.299,0.31,662300,8.25,9.25,7.475,7.75,26492,0.0,1.0
2003-05-09,0.29,0.34,0.28,0.3,212800,7.25,8.5,7.0,7.5,8512,0.0,1.0
2003-05-12,0.3008,0.3008,0.25,0.2813,34600,7.52,7.52,6.25,7.0325,1384,0.0,1.0
2003-05-13,0.2813,0.3086,0.25,0.3008,79400,7.0325,7.715,6.25,7.52,3176,0.0,1.0
2003-05-14,0.27,0.29,0.25,0.27,458400,6.75,7.25,6.25,6.75,18336,0.0,1.0
2003-05-15,0.275,0.28,0.255,0.255,89000,6.875,7.0,6.375,6.375,3560,0.0,1.0
2003-05-16,0.255,0.27,0.25,0.255,202600,6.375,6.75,6.25,6.375,8104,0.0,1.0
2003-05-19,0.2539,0.2656,0.25,0.2578,106000,6.3475,6.64,6.25,6.445,4240,0.0,1.0
2003-05-20,0.27,0.285,0.259,0.259,548700,6.75,7.125,6.475,6.475,21948,0.0,1.0
2003-05-21,0.28,0.3,0.265,0.28,269200,7.0,7.5,6.625,7.0,10768,0.0,1.0
2003-05-22,0.26,0.28,0.26,0.28,206400,6.5,7.0,6.5,7.0,8256,0.0,1.0
2003-05-23,0.2617,0.2695,0.2617,0.2695,32600,6.5425,6.7375,6.5425,6.7375,1304,0.0,1.0
2003-05-27,0.26,0.27,0.25,0.27,105500,6.5,6.75,6.25,6.75,4220,0.0,1.0
2003-05-28,0.26,0.26,0.255,0.255,27400,6.5,6.5,6.375,6.375,1096,0.0,1.0
2003-05-29,0.2617,0.2656,0.25,0.2539,135400,6.5425,6.64,6.25,6.3475,5416,0.0,1.0
2003-05-30,0.25,0.26,0.245,0.25,129700,6.25,6.5,6.125,6.25,5188,0.0,1.0
2003-06-02,0.25,0.2539,0.2461,0.2461,212800,6.25,6.3475,6.1525,6.1525,8512,0.0,1.0
2003-06-03,0.2617,0.2617,0.2383,0.2383,283600,6.5425,6.5425,5.9575,5.9575,11344,0.0,1.0
2003-06-04,0.28,0.3,0.255,0.275,841200,7.0,7.5,6.375,6.875,33648,0.0,1.0
2003-06-05,0.27,0.29,0.25,0.27,355900,6.75,7.25,6.25,6.75,14236,0.0,1.0
2003-06-06,0.265,0.285,0.255,0.255,188100,6.625,7.125,6.375,6.375,7524,0.0,1.0
2003-06-09,0.265,0.285,0.26,0.27,140400,6.625,7.125,6.5,6.75,5616,0.0,1.0
2003-06-10,0.26,0.275,0.24,0.27,318300,6.5,6.875,6.0,6.75,12732,0.0,1.0
2003-06-11,0.28,0.29,0.25,0.275,583800,7.0,7.25,6.25,6.875,23352,0.0,1.0
2003-06-12,0.27,0.28,0.245,0.28,198300,6.75,7.0,6.125,7.0,7932,0.0,1.0
2003-06-13,0.29,0.29,0.26,0.27,229100,7.25,7.25,6.5,6.75,9164,0.0,1.0
2003-06-16,0.3,0.31,0.27,0.3,417400,7.5,7.75,6.75,7.5,16696,0.0,1.0
2003-06-17,0.29,0.31,0.28,0.31,249500,7.25,7.75,7.0,7.75,9980,0.0,1.0
2003-06-18,0.27,0.3,0.27,0.3,114600,6.75,7.5,6.75,7.5,4584,0.0,1.0
2003-06-19,0.27,0.28,0.26,0.28,126000,6.75,7.0,6.5,7.0,5040,0.0,1.0
2003-06-20,0.2539,0.2695,0.25,0.2695,168800,6.3475,6.7375,6.25,6.7375,6752,0.0,1.0
2003-06-23,0.29,0.29,0.26,0.26,12800,7.25,7.25,6.5,6.5,512,0.0,1.0
2003-06-24,0.25,0.2617,0.25,0.2617,20900,6.25,6.5425,6.25,6.5425,836,0.0,1.0
2003-06-25,0.26,0.26,0.245,0.245,42900,6.5,6.5,6.125,6.125,1716,0.0,1.0
2003-06-26,0.2617,0.2617,0.25,0.25,44100,6.5425,6.5425,6.25,6.25,1764,0.0,1.0
2003-06-27,0.28,0.28,0.25,0.25,279400,7.0,7.0,6.25,6.25,11176,0.0,1.0
2003-06-30,0.25,0.2813,0.25,0.25,123400,6.25,7.0325,6.25,6.25,4936,0.0,1.0
2003-07-01,0.27,0.275,0.255,0.27,207100,6.75,6.875,6.375,6.75,8284,0.0,1.0
2003-07-02,0.29,0.3,0.275,0.28,661800,7.25,7.5,6.875,7.0,26472,0.0,1.0
2003-07-03,0.39,0.45,0.295,0.3,1453300,9.75,11.25,7.375,7.5,58132,0.0,1.0
2003-07-07,0.35,0.4,0.33,0.37,452500,8.75,10.0,8.25,9.25,18100,0.0,1.0
2003-07-08,0.33,0.37,0.33,0.34,517000,8.25,9.25,8.25,8.5,20680,0.0,1.0
2003-07-09,0.31,0.35,0.29,0.35,208500,7.75,8.75,7.25,8.75,8340,0.0,1.0
2003-07-10,0.385,0.4,0.3,0.32,655400,9.625,10.0,7.5,8.0,26216,0.0,1.0
2003-07-11,0.41,0.42,0.38,0.395,404800,10.25,10.5,9.5,9.875,16192,0.0,1.0
2003-07-14,0.39,0.42,0.36,0.41,196800,9.75,10.5,9.0,10.25,7872,0.0,1.0
2003-07-15,0.4,0.42,0.37,0.42,280600,10.0,10.5,9.25,10.5,11224,0.0,1.0
2003-07-16,0.4,0.41,0.38,0.38,255700,10.0,10.25,9.5,9.5,10228,0.0,1.0
2003-07-17,0.49,0.49,0.38,0.405,900600,12.25,12.25,9.5,10.125,36024,0.0,1.0
2003-07-18,0.6,0.7,0.5,0.5,1351700,15.0,17.5,12.5,12.5,54068,0.0,1.0
2003-07-21,0.699,0.71,0.59,0.6,952000,17.475,17.75,14.75,15.0,38080,0.0,1.0
2003-07-22,0.66,0.705,0.66,0.705,507000,16.5,17.625,16.5,17.625,20280,0.0,1.0
2003-07-23,0.69,0.69,0.58,0.65,684800,17.25,17.25,14.5,16.25,27392,0.0,1.0
2003-07-24,0.71,0.75,0.63,0.67,890500,17.75,18.75,15.75,16.75,35620,0.0,1.0
2003-07-25,0.6,0.71,0.6,0.7,502200,15.0,17.75,15.0,17.5,20088,0.0,1.0
2003-07-28,0.62,0.63,0.49,0.58,464100,15.5,15.75,12.25,14.5,18564,0.0,1.0
2003-07-29,0.57,0.62,0.57,0.57,43800,14.25,15.5,14.25,14.25,1752,0.0,1.0
2003-07-30,0.54,0.59,0.49,0.56,290800,13.5,14.75,12.25,14.0,11632,0.0,1.0
2003-07-31,0.55,0.56,0.54,0.54,68500,13.75,14.0,13.5,13.5,2740,0.0,1.0
2003-08-01,0.66,0.66,0.54,0.57,90100,16.5,16.5,13.5,14.25,3604,0.0,1.0
2003-08-04,0.66,0.67,0.59,0.61,112100,16.5,16.75,14.75,15.25,4484,0.0,1.0
2003-08-05,0.655,0.68,0.63,0.64,67400,16.375,17.0,15.75,16.0,2696,0.0,1.0
2003-08-06,0.67,0.68,0.65,0.65,61600,16.75,17.0,16.25,16.25,2464,0.0,1.0
2003-08-07,0.65,0.66,0.62,0.65,101200,16.25,16.5,15.5,16.25,4048,0.0,1.0
2003-08-08,0.62,0.65,0.55,0.63,39800,15.5,16.25,13.75,15.75,1592,0.0,1.0
2003-08-11,0.6,0.61,0.57,0.57,33500,15.0,15.25,14.25,14.25,1340,0.0,1.0
2003-08-12,0.57,0.61,0.57,0.6,60700,14.25,15.25,14.25,15.0,2428,0.0,1.0
2003-08-13,0.66,0.66,0.55,0.55,365400,16.5,16.5,13.75,13.75,14616,0.0,1.0
2003-08-14,0.68,0.68,0.65,0.66,156900,17.0,17.0,16.25,16.5,6276,0.0,1.0
2003-08-15,0.68,0.69,0.67,0.685,133900,17.0,17.25,16.75,17.125,5356,0.0,1.0
2003-08-18,0.64,0.69,0.64,0.69,54900,16.0,17.25,16.0,17.25,2196,0.0,1.0
2003-08-19,0.68,0.68,0.65,0.68,178800,17.0,17.0,16.25,17.0,7152,0.0,1.0
2003-08-20,0.66,0.68,0.64,0.67,122200,16.5,17.0,16.0,16.75,4888,0.0,1.0
2003-08-21,0.62,0.65,0.62,0.64,152000,15.5,16.25,15.5,16.0,6080,0.0,1.0
2003-08-22,0.66,0.69,0.63,0.64,193200,16.5,17.25,15.75,16.0,7728,0.0,1.0
2003-08-25,0.7,0.705,0.64,0.68,282400,17.5,17.625,16.0,17.0,11296,0.0,1.0
2003-08-26,0.72,0.73,0.685,0.695,258700,18.0,18.25,17.125,17.375,10348,0.0,1.0
2003-08-27,0.82,0.85,0.725,0.735,831000,20.5,21.25,18.125,18.375,33240,0.0,1.0
2003-08-28,0.82,0.85,0.8,0.83,310800,20.5,21.25,20.0,20.75,12432,0.0,1.0
2003-08-29,0.85,0.85,0.75,0.82,347900,21.25,21.25,18.75,20.5,13916,0.0,1.0
2003-09-02,0.82,0.88,0.79,0.8,341500,20.5,22.0,19.75,20.0,13660,0.0,1.0
2003-09-03,0.78,0.83,0.76,0.83,207400,19.5,20.75,19.0,20.75,8296,0.0,1.0
2003-09-04,0.7383,0.8008,0.7188,0.7813,140200,18.4575,20.02,17.97,19.5325,5608,0.0,1.0
2003-09-05,0.67,0.74,0.62,0.72,522500,16.75,18.5,15.5,18.0,20900,0.0,1.0
2003-09-08,0.65,0.69,0.64,0.67,186500,16.25,17.25,16.0,16.75,7460,0.0,1.0
2003-09-09,0.66,0.68,0.65,0.65,65900,16.5,17.0,16.25,16.25,2636,0.0,1.0
2003-09-10,0.62,0.67,0.62,0.67,210100,15.5,16.75,15.5,16.75,8404,0.0,1.0
2003-09-11,0.61,0.65,0.59,0.62,129300,15.25,16.25,14.75,15.5,5172,0.0,1.0
2003-09-12,0.6,0.62,0.56,0.61,317800,15.0,15.5,14.0,15.25,12712,0.0,1.0
2003-09-15,0.63,0.63,0.58,0.58,203900,15.75,15.75,14.5,14.5,8156,0.0,1.0
2003-09-16,0.55,0.64,0.545,0.64,364500,13.75,16.0,13.625,16.0,14580,0.0,1.0
2003-09-17,0.565,0.59,0.51,0.55,249300,14.125,14.75,12.75,13.75,9972,0.0,1.0
2003-09-18,0.58,0.6,0.54,0.565,151500,14.5,15.0,13.5,14.125,6060,0.0,1.0
2003-09-19,0.7695,0.8398,0.5391,0.5508,793100,19.2375,20.995,13.4775,13.77,31724,0.0,1.0
2003-09-22,0.64,0.78,0.61,0.75,332500,16.0,19.5,15.25,18.75,13300,0.0,1.0
2003-09-23,0.66,0.7,0.62,0.62,235600,16.5,17.5,15.5,15.5,9424,0.0,1.0
2003-09-24,0.67,0.69,0.66,0.66,82500,16.75,17.25,16.5,16.5,3300,0.0,1.0
2003-09-25,0.6,0.66,0.575,0.66,183500,15.0,16.5,14.375,16.5,7340,0.0,1.0
2003-09-26,0.66,0.69,0.61,0.618,697200,16.5,17.25,15.25,15.45,27888,0.0,1.0
2003-09-29,0.64,0.67,0.62,0.66,154400,16.0,16.75,15.5,16.5,6176,0.0,1.0
2003-09-30,0.64,0.69,0.57,0.62,362400,16.0,17.25,14.25,15.5,14496,0.0,1.0
2003-10-01,0.61,0.66,0.61,0.62,182900,15.25,16.5,15.25,15.5,7316,0.0,1.0
2003-10-02,0.62,0.63,0.6,0.6,42700,15.5,15.75,15.0,15.0,1708,0.0,1.0
2003-10-03,0.63,0.64,0.59,0.61,158600,15.75,16.0,14.75,15.25,6344,0.0,1.0
2003-10-06,0.62,0.63,0.61,0.61,20700,15.5,15.75,15.25,15.25,828,0.0,1.0
2003-10-07,0.58,0.62,0.57,0.581,356700,14.5,15.5,14.25,14.525,14268,0.0,1.0
2003-10-08,0.58,0.58,0.55,0.57,178700,14.5,14.5,13.75,14.25,7148,0.0,1.0
2003-10-09,0.57,0.585,0.55,0.58,112900,14.25,14.625,13.75,14.5,4516,0.0,1.0
2003-10-10,0.58,0.59,0.56,0.575,107400,14.5,14.75,14.0,14.375,4296,0.0,1.0
2003-10-13,0.58,0.6,0.57,0.57,118300,14.5,15.0,14.25,14.25,4732,0.0,1.0
2003-10-14,0.61,0.64,0.58,0.58,281200,15.25,16.0,14.5,14.5,11248,0.0,1.0
2003-10-15,0.61,0.635,0.6,0.6,58100,15.25,15.875,15.0,15.0,2324,0.0,1.0
2003-10-16,0.6,0.65,0.59,0.6,257100,15.0,16.25,14.75,15.0,10284,0.0,1.0
2003-10-17,0.61,0.63,0.6,0.6,132000,15.25,15.75,15.0,15.0,5280,0.0,1.0
2003-10-20,0.64,0.65,0.6,0.63,216400,16.0,16.25,15.0,15.75,8656,0.0,1.0
2003-10-21,0.6,0.61,0.58,0.61,120200,15.0,15.25,14.5,15.25,4808,0.0,1.0
2003-10-22,0.59,0.6,0.58,0.59,156800,14.75,15.0,14.5,14.75,6272,0.0,1.0
2003-10-23,0.575,0.6,0.575,0.575,37800,14.375,15.0,14.375,14.375,1512,0.0,1.0
2003-10-24,0.555,0.59,0.555,0.575,91000,13.875,14.75,13.875,14.375,3640,0.0,1.0
2003-10-27,0.579,0.579,0.55,0.55,168700,14.475,14.475,13.75,13.75,6748,0.0,1.0
2003-10-28,0.59,0.59,0.575,0.575,131000,14.75,14.75,14.375,14.375,5240,0.0,1.0
2003-10-29,0.57,0.59,0.54,0.585,114700,14.25,14.75,13.5,14.625,4588,0.0,1.0
2003-10-30,0.53,0.55,0.53,0.54,106200,13.25,13.75,13.25,13.5,4248,0.0,1.0
2003-10-31,0.51,0.53,0.51,0.53,56400,12.75,13.25,12.75,13.25,2256,0.0,1.0
2003-11-03,0.56,0.58,0.51,0.51,233500,14.0,14.5,12.75,12.75,9340,0.0,1.0
2003-11-04,0.58,0.58,0.55,0.56,39600,14.5,14.5,13.75,14.0,1584,0.0,1.0
2003-11-05,0.54,0.59,0.54,0.56,41500,13.5,14.75,13.5,14.0,1660,0.0,1.0
2003-11-06,0.55,0.55,0.5,0.54,111700,13.75,13.75,12.5,13.5,4468,0.0,1.0
2003-11-07,0.54,0.54,0.52,0.54,161300,13.5,13.5,13.0,13.5,6452,0.0,1.0
2003-11-10,0.55,0.555,0.52,0.52,80200,13.75,13.875,13.0,13.0,3208,0.0,1.0
2003-11-11,0.53,0.55,0.53,0.54,41100,13.25,13.75,13.25,13.5,1644,0.0,1.0
2003-11-12,0.58,0.59,0.52,0.53,115300,14.5,14.75,13.0,13.25,4612,0.0,1.0
2003-11-13,0.61,0.61,0.54,0.58,179900,15.25,15.25,13.5,14.5,7196,0.0,1.0
2003-11-14,0.59,0.63,0.57,0.61,326300,14.75,15.75,14.25,15.25,13052,0.0,1.0
2003-11-17,0.52,0.59,0.48,0.585,251000,13.0,14.75,12.0,14.625,10040,0.0,1.0
2003-11-18,0.5195,0.5508,0.4961,0.5117,229400,12.9875,13.77,12.4025,12.7925,9176,0.0,1.0
2003-11-19,0.5117,0.5117,0.4609,0.4961,21600,12.7925,12.7925,11.5225,12.4025,864,0.0,1.0
2003-11-20,0.4,0.49,0.36,0.45,510200,10.0,12.25,9.0,11.25,20408,0.0,1.0
2003-11-21,0.38,0.48,0.36,0.41,402600,9.5,12.0,9.0,10.25,16104,0.0,1.0
2003-11-24,0.345,0.39,0.31,0.355,401900,8.625,9.75,7.75,8.875,16076,0.0,1.0
2003-11-25,0.41,0.41,0.34,0.35,177200,10.25,10.25,8.5,8.75,7088,0.0,1.0
2003-11-26,0.38,0.44,0.36,0.4,248400,9.5,11.0,9.0,10.0,9936,0.0,1.0
2003-11-28,0.36,0.38,0.35,0.38,37400,9.0,9.5,8.75,9.5,1496,0.0,1.0
2003-12-01,0.36,0.36,0.36,0.36,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2003-12-02,0.4,0.4,0.35,0.37,164100,10.0,10.0,8.75,9.25,6564,0.0,1.0
2003-12-03,0.45,0.45,0.38,0.4,76600,11.25,11.25,9.5,10.0,3064,0.0,1.0
2003-12-04,0.54,0.6,0.43,0.46,393300,13.5,15.0,10.75,11.5,15732,0.0,1.0
2003-12-05,0.5,0.54,0.49,0.49,71100,12.5,13.5,12.25,12.25,2844,0.0,1.0
2003-12-08,0.48,0.53,0.46,0.52,193700,12.0,13.25,11.5,13.0,7748,0.0,1.0
2003-12-09,0.46,0.47,0.45,0.46,86200,11.5,11.75,11.25,11.5,3448,0.0,1.0
2003-12-10,0.4,0.46,0.4,0.45,176100,10.0,11.5,10.0,11.25,7044,0.0,1.0
2003-12-11,0.47,0.47,0.39,0.39,95800,11.75,11.75,9.75,9.75,3832,0.0,1.0
2003-12-12,0.421,0.48,0.42,0.48,51100,10.525,12.0,10.5,12.0,2044,0.0,1.0
2003-12-15,0.42,0.45,0.4,0.421,67900,10.5,11.25,10.0,10.525,2716,0.0,1.0
2003-12-16,0.44,0.44,0.4,0.42,60400,11.0,11.0,10.0,10.5,2416,0.0,1.0
2003-12-17,0.39,0.42,0.38,0.39,139300,9.75,10.5,9.5,9.75,5572,0.0,1.0
2003-12-18,0.49,0.49,0.39,0.4,154100,12.25,12.25,9.75,10.0,6164,0.0,1.0
2003-12-19,0.42,0.51,0.42,0.42,107900,10.5,12.75,10.5,10.5,4316,0.0,1.0
2003-12-22,0.5,0.52,0.42,0.42,272100,12.5,13.0,10.5,10.5,10884,0.0,1.0
2003-12-23,0.53,0.55,0.45,0.5,393900,13.25,13.75,11.25,12.5,15756,0.0,1.0
2003-12-24,0.53,0.56,0.5,0.55,98900,13.25,14.0,12.5,13.75,3956,0.0,1.0
2003-12-26,0.54,0.56,0.47,0.47,111600,13.5,14.0,11.75,11.75,4464,0.0,1.0
2003-12-29,0.55,0.56,0.44,0.52,47400,13.75,14.0,11.0,13.0,1896,0.0,1.0
2003-12-30,0.49,0.55,0.45,0.51,112200,12.25,13.75,11.25,12.75,4488,0.0,1.0
2003-12-31,0.46,0.5,0.43,0.45,185700,11.5,12.5,10.75,11.25,7428,0.0,1.0
2004-01-02,0.55,0.55,0.5,0.5,75000,13.75,13.75,12.5,12.5,3000,0.0,1.0
2004-01-05,0.51,0.55,0.43,0.53,171100,12.75,13.75,10.75,13.25,6844,0.0,1.0
2004-01-06,0.58,0.58,0.47,0.47,230700,14.5,14.5,11.75,11.75,9228,0.0,1.0
2004-01-07,0.56,0.58,0.52,0.56,154400,14.0,14.5,13.0,14.0,6176,0.0,1.0
2004-01-08,0.54,0.56,0.51,0.53,117300,13.5,14.0,12.75,13.25,4692,0.0,1.0
2004-01-09,0.58,0.6,0.53,0.54,384700,14.5,15.0,13.25,13.5,15388,0.0,1.0
2004-01-12,0.54,0.58,0.52,0.57,58900,13.5,14.5,13.0,14.25,2356,0.0,1.0
2004-01-13,0.5,0.54,0.49,0.52,144700,12.5,13.5,12.25,13.0,5788,0.0,1.0
2004-01-14,0.51,0.51,0.48,0.5,115600,12.75,12.75,12.0,12.5,4624,0.0,1.0
2004-01-15,0.57,0.58,0.505,0.505,151100,14.25,14.5,12.625,12.625,6044,0.0,1.0
2004-01-16,0.52,0.57,0.52,0.57,94100,13.0,14.25,13.0,14.25,3764,0.0,1.0
2004-01-20,0.52,0.55,0.51,0.55,30000,13.0,13.75,12.75,13.75,1200,0.0,1.0
2004-01-21,0.55,0.57,0.52,0.52,83800,13.75,14.25,13.0,13.0,3352,0.0,1.0
2004-01-22,0.53,0.54,0.51,0.54,105700,13.25,13.5,12.75,13.5,4228,0.0,1.0
2004-01-23,0.53,0.6,0.47,0.53,42500,13.25,15.0,11.75,13.25,1700,0.0,1.0
2004-01-26,0.51,0.53,0.46,0.47,137300,12.75,13.25,11.5,11.75,5492,0.0,1.0
2004-01-27,0.47,0.49,0.46,0.49,131100,11.75,12.25,11.5,12.25,5244,0.0,1.0
2004-01-28,0.465,0.51,0.465,0.49,71000,11.625,12.75,11.625,12.25,2840,0.0,1.0
2004-01-29,0.49,0.5,0.46,0.465,105800,12.25,12.5,11.5,11.625,4232,0.0,1.0
2004-01-30,0.495,0.502,0.44,0.46,198700,12.375,12.55,11.0,11.5,7948,0.0,1.0
2004-02-02,0.48,0.5,0.46,0.495,103300,12.0,12.5,11.5,12.375,4132,0.0,1.0
2004-02-03,0.48,0.51,0.47,0.48,149300,12.0,12.75,11.75,12.0,5972,0.0,1.0
2004-02-04,0.53,0.53,0.481,0.49,265300,13.25,13.25,12.025,12.25,10612,0.0,1.0
2004-02-05,0.5,0.53,0.5,0.52,125700,12.5,13.25,12.5,13.0,5028,0.0,1.0
2004-02-06,0.51,0.51,0.47,0.5,120400,12.75,12.75,11.75,12.5,4816,0.0,1.0
2004-02-09,0.49,0.51,0.48,0.51,25000,12.25,12.75,12.0,12.75,1000,0.0,1.0
2004-02-10,0.46,0.48,0.43,0.48,122600,11.5,12.0,10.75,12.0,4904,0.0,1.0
2004-02-11,0.45,0.5,0.43,0.43,230500,11.25,12.5,10.75,10.75,9220,0.0,1.0
2004-02-12,0.45,0.46,0.44,0.45,69500,11.25,11.5,11.0,11.25,2780,0.0,1.0
2004-02-13,0.42,0.45,0.41,0.43,175100,10.5,11.25,10.25,10.75,7004,0.0,1.0
2004-02-17,0.45,0.46,0.41,0.43,111100,11.25,11.5,10.25,10.75,4444,0.0,1.0
2004-02-18,0.42,0.46,0.41,0.41,21800,10.5,11.5,10.25,10.25,872,0.0,1.0
2004-02-19,0.46,0.48,0.41,0.41,52400,11.5,12.0,10.25,10.25,2096,0.0,1.0
2004-02-20,0.425,0.44,0.42,0.44,90800,10.625,11.0,10.5,11.0,3632,0.0,1.0
2004-02-23,0.43,0.44,0.41,0.43,89000,10.75,11.0,10.25,10.75,3560,0.0,1.0
2004-02-24,0.44,0.49,0.41,0.41,95800,11.0,12.25,10.25,10.25,3832,0.0,1.0
2004-02-25,0.46,0.47,0.42,0.42,189900,11.5,11.75,10.5,10.5,7596,0.0,1.0
2004-02-26,0.47,0.5,0.45,0.47,190200,11.75,12.5,11.25,11.75,7608,0.0,1.0
2004-02-27,0.49,0.49,0.46,0.47,88900,12.25,12.25,11.5,11.75,3556,0.0,1.0
2004-03-01,0.48,0.48,0.435,0.435,197900,12.0,12.0,10.875,10.875,7916,0.0,1.0
2004-03-02,0.49,0.49,0.47,0.47,81000,12.25,12.25,11.75,11.75,3240,0.0,1.0
2004-03-03,0.495,0.5,0.47,0.47,232400,12.375,12.5,11.75,11.75,9296,0.0,1.0
2004-03-04,0.51,0.51,0.48,0.495,175300,12.75,12.75,12.0,12.375,7012,0.0,1.0
2004-03-05,0.52,0.54,0.51,0.52,462700,13.0,13.5,12.75,13.0,18508,0.0,1.0
2004-03-08,0.51,0.52,0.49,0.52,93000,12.75,13.0,12.25,13.0,3720,0.0,1.0
2004-03-09,0.47,0.51,0.46,0.5,96600,11.75,12.75,11.5,12.5,3864,0.0,1.0
2004-03-10,0.47,0.47,0.43,0.46,66100,11.75,11.75,10.75,11.5,2644,0.0,1.0
2004-03-11,0.4,0.47,0.38,0.44,233400,10.0,11.75,9.5,11.0,9336,0.0,1.0
2004-03-12,0.4,0.45,0.38,0.45,158000,10.0,11.25,9.5,11.25,6320,0.0,1.0
2004-03-15,0.38,0.4,0.37,0.4,106800,9.5,10.0,9.25,10.0,4272,0.0,1.0
2004-03-16,0.37,0.4,0.36,0.4,139700,9.25,10.0,9.0,10.0,5588,0.0,1.0
2004-03-17,0.375,0.39,0.37,0.37,32600,9.375,9.75,9.25,9.25,1304,0.0,1.0
2004-03-18,0.37,0.4,0.37,0.39,62500,9.25,10.0,9.25,9.75,2500,0.0,1.0
2004-03-19,0.4,0.4,0.37,0.37,133700,10.0,10.0,9.25,9.25,5348,0.0,1.0
2004-03-22,0.37,0.41,0.361,0.41,135800,9.25,10.25,9.025,10.25,5432,0.0,1.0
2004-03-23,0.361,0.37,0.361,0.361,18900,9.025,9.25,9.025,9.025,756,0.0,1.0
2004-03-24,0.41,0.41,0.361,0.361,65000,10.25,10.25,9.025,9.025,2600,0.0,1.0
2004-03-25,0.41,0.41,0.37,0.41,32700,10.25,10.25,9.25,10.25,1308,0.0,1.0
2004-03-26,0.37,0.37,0.37,0.37,3100,9.25,9.25,9.25,9.25,124,0.0,1.0
2004-03-29,0.4,0.48,0.365,0.37,534400,10.0,12.0,9.125,9.25,21376,0.0,1.0
2004-03-30,0.48,0.48,0.4,0.4,165600,12.0,12.0,10.0,10.0,6624,0.0,1.0
2004-03-31,0.48,0.5,0.415,0.46,538100,12.0,12.5,10.375,11.5,21524,0.0,1.0
2004-04-01,0.445,0.48,0.445,0.47,72800,11.125,12.0,11.125,11.75,2912,0.0,1.0
2004-04-02,0.445,0.48,0.43,0.48,54800,11.125,12.0,10.75,12.0,2192,0.0,1.0
2004-04-05,0.45,0.47,0.43,0.47,70500,11.25,11.75,10.75,11.75,2820,0.0,1.0
2004-04-06,0.45,0.47,0.38,0.43,252300,11.25,11.75,9.5,10.75,10092,0.0,1.0
2004-04-07,0.42,0.45,0.4,0.4,56800,10.5,11.25,10.0,10.0,2272,0.0,1.0
2004-04-08,0.45,0.45,0.38,0.4,218000,11.25,11.25,9.5,10.0,8720,0.0,1.0
2004-04-12,0.46,0.46,0.4,0.45,116900,11.5,11.5,10.0,11.25,4676,0.0,1.0
2004-04-13,0.43,0.47,0.4,0.4,74700,10.75,11.75,10.0,10.0,2988,0.0,1.0
2004-04-14,0.48,0.485,0.39,0.47,320900,12.0,12.125,9.75,11.75,12836,0.0,1.0
2004-04-15,0.76,0.79,0.48,0.489,2504900,19.0,19.75,12.0,12.225,100196,0.0,1.0
2004-04-16,0.73,0.86,0.65,0.78,1442800,18.25,21.5,16.25,19.5,57712,0.0,1.0
2004-04-19,0.72,0.77,0.66,0.66,518900,18.0,19.25,16.5,16.5,20756,0.0,1.0
2004-04-20,0.62,0.72,0.62,0.72,207500,15.5,18.0,15.5,18.0,8300,0.0,1.0
2004-04-21,0.8,0.84,0.62,0.62,1187500,20.0,21.0,15.5,15.5,47500,0.0,1.0
2004-04-22,0.9,0.9,0.795,0.8,1028000,22.5,22.5,19.875,20.0,41120,0.0,1.0
2004-04-23,0.86,0.9,0.26,0.9,359000,21.5,22.5,6.5,22.5,14360,0.0,1.0
2004-04-26,0.85,0.89,0.825,0.86,156600,21.25,22.25,20.625,21.5,6264,0.0,1.0
2004-04-27,1.06,1.12,0.87,0.88,1818800,26.5,28.0,21.75,22.0,72752,0.0,1.0
2004-04-28,1.19,1.23,1.08,1.19,884000,29.75,30.75,27.0,29.75,35360,0.0,1.0
2004-04-29,1.05,1.32,0.95,1.23,999200,26.25,33.0,23.75,30.75,39968,0.0,1.0
2004-04-30,1.08,1.17,1.04,1.06,317100,27.0,29.25,26.0,26.5,12684,0.0,1.0
2004-05-03,1.07,1.1,0.91,1.1,267200,26.75,27.5,22.75,27.5,10688,0.0,1.0
2004-05-04,1.01,1.08,0.94,1.08,286300,25.25,27.0,23.5,27.0,11452,0.0,1.0
2004-05-05,1.0,1.035,0.95,1.01,165900,25.0,25.875,23.75,25.25,6636,0.0,1.0
2004-05-06,0.97,1.01,0.97,1.0,83700,24.25,25.25,24.25,25.0,3348,0.0,1.0
2004-05-07,0.85,0.97,0.82,0.96,479300,21.25,24.25,20.5,24.0,19172,0.0,1.0
2004-05-10,0.83,0.86,0.8,0.82,169400,20.75,21.5,20.0,20.5,6776,0.0,1.0
2004-05-11,0.81,0.9,0.8,0.84,119800,20.25,22.5,20.0,21.0,4792,0.0,1.0
2004-05-12,0.811,0.91,0.811,0.85,40000,20.275,22.75,20.275,21.25,1600,0.0,1.0
2004-05-13,1.02,1.02,0.85,0.91,162700,25.5,25.5,21.25,22.75,6508,0.0,1.0
2004-05-14,1.04,1.09,0.97,1.02,213600,26.0,27.25,24.25,25.5,8544,0.0,1.0
2004-05-17,0.91,1.085,0.91,1.085,81500,22.75,27.125,22.75,27.125,3260,0.0,1.0
2004-05-18,0.92,1.01,0.91,0.91,177800,23.0,25.25,22.75,22.75,7112,0.0,1.0
2004-05-19,0.99,0.99,0.91,0.91,68300,24.75,24.75,22.75,22.75,2732,0.0,1.0
2004-05-20,0.91,0.95,0.9,0.94,70000,22.75,23.75,22.5,23.5,2800,0.0,1.0
2004-05-21,0.87,0.94,0.87,0.87,119600,21.75,23.5,21.75,21.75,4784,0.0,1.0
2004-05-24,0.9,0.99,0.9,0.99,25100,22.5,24.75,22.5,24.75,1004,0.0,1.0
2004-05-25,0.9,0.95,0.83,0.9,166700,22.5,23.75,20.75,22.5,6668,0.0,1.0
2004-05-26,0.92,0.96,0.88,0.94,91000,23.0,24.0,22.0,23.5,3640,0.0,1.0
2004-05-27,0.89,0.92,0.88,0.92,189500,22.25,23.0,22.0,23.0,7580,0.0,1.0
2004-05-28,0.84,0.89,0.84,0.88,59800,21.0,22.25,21.0,22.0,2392,0.0,1.0
2004-06-01,0.83,0.87,0.81,0.87,121600,20.75,21.75,20.25,21.75,4864,0.0,1.0
2004-06-02,0.84,0.86,0.81,0.85,168400,21.0,21.5,20.25,21.25,6736,0.0,1.0
2004-06-03,0.83,0.87,0.83,0.86,147800,20.75,21.75,20.75,21.5,5912,0.0,1.0
2004-06-04,0.85,0.88,0.83,0.87,71900,21.25,22.0,20.75,21.75,2876,0.0,1.0
2004-06-07,0.8,0.87,0.8,0.85,118700,20.0,21.75,20.0,21.25,4748,0.0,1.0
2004-06-08,0.97,1.0,0.8,0.8,554400,24.25,25.0,20.0,20.0,22176,0.0,1.0
2004-06-09,1.0,1.01,0.97,0.97,86300,25.0,25.25,24.25,24.25,3452,0.0,1.0
2004-06-10,0.94,0.97,0.91,0.96,108400,23.5,24.25,22.75,24.0,4336,0.0,1.0
2004-06-14,0.93,0.98,0.92,0.92,49600,23.25,24.5,23.0,23.0,1984,0.0,1.0
2004-06-15,0.89,0.91,0.84,0.9,159300,22.25,22.75,21.0,22.5,6372,0.0,1.0
2004-06-16,0.93,0.93,0.83,0.895,81000,23.25,23.25,20.75,22.375,3240,0.0,1.0
2004-06-17,0.88,0.95,0.87,0.95,36000,22.0,23.75,21.75,23.75,1440,0.0,1.0
2004-06-18,0.95,0.97,0.87,0.93,113100,23.75,24.25,21.75,23.25,4524,0.0,1.0
2004-06-21,0.94,0.95,0.9,0.94,101900,23.5,23.75,22.5,23.5,4076,0.0,1.0
2004-06-22,0.86,0.95,0.84,0.91,129500,21.5,23.75,21.0,22.75,5180,0.0,1.0
2004-06-23,0.861,0.93,0.85,0.93,53900,21.525,23.25,21.25,23.25,2156,0.0,1.0
2004-06-24,0.88,0.9,0.862,0.88,139500,22.0,22.5,21.55,22.0,5580,0.0,1.0
2004-06-25,0.83,0.88,0.83,0.875,162900,20.75,22.0,20.75,21.875,6516,0.0,1.0
2004-06-28,0.79,0.84,0.79,0.83,137500,19.75,21.0,19.75,20.75,5500,0.0,1.0
2004-06-29,0.75,0.8,0.7,0.8,370800,18.75,20.0,17.5,20.0,14832,0.0,1.0
2004-06-30,0.8,0.8,0.75,0.75,115800,20.0,20.0,18.75,18.75,4632,0.0,1.0
2004-07-01,0.81,0.82,0.76,0.76,105500,20.25,20.5,19.0,19.0,4220,0.0,1.0
2004-07-02,0.77,0.81,0.75,0.8,121700,19.25,20.25,18.75,20.0,4868,0.0,1.0
2004-07-06,0.76,0.77,0.75,0.77,38100,19.0,19.25,18.75,19.25,1524,0.0,1.0
2004-07-07,0.75,0.75,0.74,0.75,17300,18.75,18.75,18.5,18.75,692,0.0,1.0
2004-07-08,0.76,0.76,0.73,0.74,88900,19.0,19.0,18.25,18.5,3556,0.0,1.0
2004-07-09,0.7,0.76,0.65,0.76,168700,17.5,19.0,16.25,19.0,6748,0.0,1.0
2004-07-12,0.67,0.68,0.605,0.66,218900,16.75,17.0,15.125,16.5,8756,0.0,1.0
2004-07-13,0.67,0.77,0.66,0.7,180700,16.75,19.25,16.5,17.5,7228,0.0,1.0
2004-07-14,0.69,0.69,0.6,0.66,127800,17.25,17.25,15.0,16.5,5112,0.0,1.0
2004-07-15,0.66,0.69,0.63,0.65,128700,16.5,17.25,15.75,16.25,5148,0.0,1.0
2004-07-16,0.66,0.67,0.61,0.65,68200,16.5,16.75,15.25,16.25,2728,0.0,1.0
2004-07-19,0.55,0.66,0.55,0.61,114400,13.75,16.5,13.75,15.25,4576,0.0,1.0
2004-07-20,0.58,0.62,0.57,0.57,34100,14.5,15.5,14.25,14.25,1364,0.0,1.0
2004-07-21,0.6,0.62,0.57,0.6,99500,15.0,15.5,14.25,15.0,3980,0.0,1.0
2004-07-22,0.63,0.66,0.6,0.62,61100,15.75,16.5,15.0,15.5,2444,0.0,1.0
2004-07-23,0.66,0.66,0.58,0.58,59100,16.5,16.5,14.5,14.5,2364,0.0,1.0
2004-07-26,0.62,0.62,0.55,0.59,41000,15.5,15.5,13.75,14.75,1640,0.0,1.0
2004-07-27,0.65,0.65,0.58,0.64,83200,16.25,16.25,14.5,16.0,3328,0.0,1.0
2004-07-28,0.68,0.69,0.65,0.66,127600,17.0,17.25,16.25,16.5,5104,0.0,1.0
2004-07-29,0.67,0.7,0.58,0.58,26100,16.75,17.5,14.5,14.5,1044,0.0,1.0
2004-07-30,0.69,0.7,0.62,0.67,52200,17.25,17.5,15.5,16.75,2088,0.0,1.0
2004-08-02,0.65,0.73,0.63,0.69,68500,16.25,18.25,15.75,17.25,2740,0.0,1.0
2004-08-03,0.68,0.735,0.66,0.66,58600,17.0,18.375,16.5,16.5,2344,0.0,1.0
2004-08-04,0.65,0.7,0.65,0.65,31000,16.25,17.5,16.25,16.25,1240,0.0,1.0
2004-08-05,0.65,0.66,0.65,0.65,14500,16.25,16.5,16.25,16.25,580,0.0,1.0
2004-08-06,0.65,0.66,0.64,0.65,90400,16.25,16.5,16.0,16.25,3616,0.0,1.0
2004-08-09,0.63,0.67,0.61,0.65,54900,15.75,16.75,15.25,16.25,2196,0.0,1.0
2004-08-10,0.62,0.63,0.6,0.6,21400,15.5,15.75,15.0,15.0,856,0.0,1.0
2004-08-11,0.6,0.62,0.6,0.6,65200,15.0,15.5,15.0,15.0,2608,0.0,1.0
2004-08-12,0.6,0.62,0.6,0.6,61800,15.0,15.5,15.0,15.0,2472,0.0,1.0
2004-08-13,0.6,0.6,0.581,0.59,55900,15.0,15.0,14.525,14.75,2236,0.0,1.0
2004-08-16,0.6,0.6,0.59,0.6,31600,15.0,15.0,14.75,15.0,1264,0.0,1.0
2004-08-17,0.6,0.6,0.585,0.59,10300,15.0,15.0,14.625,14.75,412,0.0,1.0
2004-08-18,0.62,0.67,0.585,0.6,59100,15.5,16.75,14.625,15.0,2364,0.0,1.0
2004-08-19,0.62,0.63,0.59,0.6,28900,15.5,15.75,14.75,15.0,1156,0.0,1.0
2004-08-20,0.68,0.68,0.62,0.62,60000,17.0,17.0,15.5,15.5,2400,0.0,1.0
2004-08-23,0.77,0.77,0.68,0.68,218000,19.25,19.25,17.0,17.0,8720,0.0,1.0
2004-08-24,0.77,0.78,0.74,0.74,106400,19.25,19.5,18.5,18.5,4256,0.0,1.0
2004-08-25,0.81,0.84,0.75,0.78,269800,20.25,21.0,18.75,19.5,10792,0.0,1.0
2004-08-26,0.8,0.86,0.8,0.81,94500,20.0,21.5,20.0,20.25,3780,0.0,1.0
2004-08-27,0.8,0.84,0.78,0.79,97700,20.0,21.0,19.5,19.75,3908,0.0,1.0
2004-08-30,0.8,0.85,0.78,0.78,54100,20.0,21.25,19.5,19.5,2164,0.0,1.0
2004-08-31,0.82,0.84,0.78,0.8,77700,20.5,21.0,19.5,20.0,3108,0.0,1.0
2004-09-01,0.82,0.88,0.78,0.79,260200,20.5,22.0,19.5,19.75,10408,0.0,1.0
2004-09-02,0.81,0.86,0.81,0.82,7100,20.25,21.5,20.25,20.5,284,0.0,1.0
2004-09-03,0.8,0.84,0.79,0.81,61300,20.0,21.0,19.75,20.25,2452,0.0,1.0
2004-09-07,0.82,0.84,0.79,0.79,32600,20.5,21.0,19.75,19.75,1304,0.0,1.0
2004-09-08,0.81,0.82,0.79,0.8,35200,20.25,20.5,19.75,20.0,1408,0.0,1.0
2004-09-09,0.8,0.81,0.79,0.79,26400,20.0,20.25,19.75,19.75,1056,0.0,1.0
2004-09-10,0.76,0.82,0.76,0.8,28800,19.0,20.5,19.0,20.0,1152,0.0,1.0
2004-09-13,0.8,0.85,0.79,0.85,103800,20.0,21.25,19.75,21.25,4152,0.0,1.0
2004-09-14,0.8,0.84,0.795,0.795,35200,20.0,21.0,19.875,19.875,1408,0.0,1.0
2004-09-15,0.77,0.78,0.76,0.76,105800,19.25,19.5,19.0,19.0,4232,0.0,1.0
2004-09-16,0.8,0.84,0.77,0.8,18300,20.0,21.0,19.25,20.0,732,0.0,1.0
2004-09-17,0.8,0.83,0.8,0.8,22600,20.0,20.75,20.0,20.0,904,0.0,1.0
2004-09-20,0.85,0.86,0.81,0.83,139800,21.25,21.5,20.25,20.75,5592,0.0,1.0
2004-09-21,0.865,0.88,0.84,0.86,179200,21.625,22.0,21.0,21.5,7168,0.0,1.0
2004-09-22,0.89,0.91,0.84,0.89,242000,22.25,22.75,21.0,22.25,9680,0.0,1.0
2004-09-23,0.9,0.9,0.87,0.87,69700,22.5,22.5,21.75,21.75,2788,0.0,1.0
2004-09-24,0.96,0.96,0.87,0.87,359200,24.0,24.0,21.75,21.75,14368,0.0,1.0
2004-09-27,0.97,0.97,0.9,0.96,401000,24.25,24.25,22.5,24.0,16040,0.0,1.0
2004-09-28,1.03,1.05,0.93,0.97,425900,25.75,26.25,23.25,24.25,17036,0.0,1.0
2004-09-29,0.94,1.05,0.91,1.02,296100,23.5,26.25,22.75,25.5,11844,0.0,1.0
2004-09-30,0.92,0.95,0.87,0.95,133000,23.0,23.75,21.75,23.75,5320,0.0,1.0
2004-10-01,1.01,1.01,0.88,0.92,122900,25.25,25.25,22.0,23.0,4916,0.0,1.0
2004-10-04,1.06,1.09,0.95,1.01,543100,26.5,27.25,23.75,25.25,21724,0.0,1.0
2004-10-05,1.105,1.11,1.06,1.06,522600,27.625,27.75,26.5,26.5,20904,0.0,1.0
2004-10-06,1.139,1.16,1.12,1.14,287900,28.475,29.0,28.0,28.5,11516,0.0,1.0
2004-10-07,1.1,1.19,1.09,1.11,223200,27.5,29.75,27.25,27.75,8928,0.0,1.0
2004-10-08,1.16,1.27,1.1,1.1,494400,29.0,31.75,27.5,27.5,19776,0.0,1.0
2004-10-11,1.11,1.27,1.09,1.23,445700,27.75,31.75,27.25,30.75,17828,0.0,1.0
2004-10-12,1.04,1.13,1.03,1.13,293500,26.0,28.25,25.75,28.25,11740,0.0,1.0
2004-10-13,1.07,1.08,1.02,1.04,288300,26.75,27.0,25.5,26.0,11532,0.0,1.0
2004-10-14,1.09,1.14,1.06,1.08,138400,27.25,28.5,26.5,27.0,5536,0.0,1.0
2004-10-15,1.12,1.12,1.06,1.1,204200,28.0,28.0,26.5,27.5,8168,0.0,1.0
2004-10-18,1.18,1.18,1.1,1.12,185900,29.5,29.5,27.5,28.0,7436,0.0,1.0
2004-10-19,1.19,1.27,1.15,1.19,330700,29.75,31.75,28.75,29.75,13228,0.0,1.0
2004-10-20,1.19,1.2,1.16,1.19,84000,29.75,30.0,29.0,29.75,3360,0.0,1.0
2004-10-21,1.15,1.2,1.11,1.2,121400,28.75,30.0,27.75,30.0,4856,0.0,1.0
2004-10-22,1.15,1.19,1.13,1.13,182600,28.75,29.75,28.25,28.25,7304,0.0,1.0
2004-10-25,1.1,1.17,1.095,1.15,179000,27.5,29.25,27.375,28.75,7160,0.0,1.0
2004-10-26,1.04,1.11,1.04,1.1,161200,26.0,27.75,26.0,27.5,6448,0.0,1.0
2004-10-27,1.14,1.15,1.04,1.04,257000,28.5,28.75,26.0,26.0,10280,0.0,1.0
2004-10-28,1.07,1.16,1.05,1.15,199600,26.75,29.0,26.25,28.75,7984,0.0,1.0
2004-10-29,1.07,1.11,1.05,1.06,89600,26.75,27.75,26.25,26.5,3584,0.0,1.0
2004-11-01,0.98,1.07,0.97,1.07,144100,24.5,26.75,24.25,26.75,5764,0.0,1.0
2004-11-02,0.91,1.0,0.88,1.0,194700,22.75,25.0,22.0,25.0,7788,0.0,1.0
2004-11-03,1.0,1.01,0.92,0.93,104000,25.0,25.25,23.0,23.25,4160,0.0,1.0
2004-11-04,0.97,1.01,0.97,1.01,70500,24.25,25.25,24.25,25.25,2820,0.0,1.0
2004-11-05,0.92,1.01,0.89,0.97,149000,23.0,25.25,22.25,24.25,5960,0.0,1.0
2004-11-08,0.92,0.95,0.89,0.95,79000,23.0,23.75,22.25,23.75,3160,0.0,1.0
2004-11-09,1.01,1.01,0.92,0.93,80200,25.25,25.25,23.0,23.25,3208,0.0,1.0
2004-11-10,1.04,1.05,0.93,1.01,146800,26.0,26.25,23.25,25.25,5872,0.0,1.0
2004-11-11,0.99,1.02,0.97,1.02,36300,24.75,25.5,24.25,25.5,1452,0.0,1.0
2004-11-12,1.0,1.01,0.97,0.99,48400,25.0,25.25,24.25,24.75,1936,0.0,1.0
2004-11-15,1.0,1.01,0.94,0.94,67500,25.0,25.25,23.5,23.5,2700,0.0,1.0
2004-11-16,1.01,1.01,0.95,0.95,30600,25.25,25.25,23.75,23.75,1224,0.0,1.0
2004-11-17,1.0,1.0,0.94,0.96,45500,25.0,25.0,23.5,24.0,1820,0.0,1.0
2004-11-18,1.04,1.05,1.0,1.0,226600,26.0,26.25,25.0,25.0,9064,0.0,1.0
2004-11-19,1.07,1.08,1.02,1.02,173700,26.75,27.0,25.5,25.5,6948,0.0,1.0
2004-11-22,1.03,1.08,1.02,1.08,93100,25.75,27.0,25.5,27.0,3724,0.0,1.0
2004-11-23,1.03,1.04,1.01,1.03,58400,25.75,26.0,25.25,25.75,2336,0.0,1.0
2004-11-24,1.0,1.03,0.96,1.03,126700,25.0,25.75,24.0,25.75,5068,0.0,1.0
2004-11-26,0.93,1.0,0.93,0.97,34000,23.25,25.0,23.25,24.25,1360,0.0,1.0
2004-11-29,0.96,0.98,0.91,0.91,100600,24.0,24.5,22.75,22.75,4024,0.0,1.0
2004-11-30,1.0,1.0,0.92,0.92,152800,25.0,25.0,23.0,23.0,6112,0.0,1.0
2004-12-01,0.89,1.0,0.89,1.0,283700,22.25,25.0,22.25,25.0,11348,0.0,1.0
2004-12-02,0.87,0.91,0.82,0.91,284600,21.75,22.75,20.5,22.75,11384,0.0,1.0
2004-12-03,0.88,0.95,0.82,0.82,277700,22.0,23.75,20.5,20.5,11108,0.0,1.0
2004-12-06,0.855,0.91,0.84,0.84,54300,21.375,22.75,21.0,21.0,2172,0.0,1.0
2004-12-07,0.81,0.86,0.81,0.85,136700,20.25,21.5,20.25,21.25,5468,0.0,1.0
2004-12-08,0.86,0.86,0.78,0.81,180800,21.5,21.5,19.5,20.25,7232,0.0,1.0
2004-12-09,0.84,0.86,0.84,0.84,51200,21.0,21.5,21.0,21.0,2048,0.0,1.0
2004-12-10,0.84,0.88,0.825,0.86,54600,21.0,22.0,20.625,21.5,2184,0.0,1.0
2004-12-13,0.84,0.88,0.82,0.84,104000,21.0,22.0,20.5,21.0,4160,0.0,1.0
2004-12-14,0.81,0.88,0.79,0.88,205000,20.25,22.0,19.75,22.0,8200,0.0,1.0
2004-12-15,0.76,0.82,0.75,0.77,272700,19.0,20.5,18.75,19.25,10908,0.0,1.0
2004-12-16,0.74,0.78,0.73,0.75,190600,18.5,19.5,18.25,18.75,7624,0.0,1.0
2004-12-17,0.84,0.88,0.73,0.78,241100,21.0,22.0,18.25,19.5,9644,0.0,1.0
2004-12-20,0.85,0.88,0.8,0.85,123000,21.25,22.0,20.0,21.25,4920,0.0,1.0
2004-12-21,0.82,0.82,0.73,0.73,98200,20.5,20.5,18.25,18.25,3928,0.0,1.0
2004-12-22,0.81,0.85,0.8,0.82,48100,20.25,21.25,20.0,20.5,1924,0.0,1.0
2004-12-23,0.83,0.85,0.78,0.8,110500,20.75,21.25,19.5,20.0,4420,0.0,1.0
2004-12-27,0.8,0.83,0.76,0.81,115000,20.0,20.75,19.0,20.25,4600,0.0,1.0
2004-12-28,0.76,0.8,0.74,0.78,181600,19.0,20.0,18.5,19.5,7264,0.0,1.0
2004-12-29,0.86,0.93,0.75,0.76,460500,21.5,23.25,18.75,19.0,18420,0.0,1.0
2004-12-30,0.8,0.87,0.8,0.82,85900,20.0,21.75,20.0,20.5,3436,0.0,1.0
2004-12-31,0.85,0.93,0.8,0.8,159800,21.25,23.25,20.0,20.0,6392,0.0,1.0
2005-01-03,0.82,0.92,0.81,0.9,210500,20.5,23.0,20.25,22.5,8420,0.0,1.0
2005-01-04,0.85,0.9,0.83,0.88,252100,21.25,22.5,20.75,22.0,10084,0.0,1.0
2005-01-05,0.85,0.87,0.84,0.87,137200,21.25,21.75,21.0,21.75,5488,0.0,1.0
2005-01-06,0.85,0.86,0.83,0.85,103900,21.25,21.5,20.75,21.25,4156,0.0,1.0
2005-01-07,0.86,0.87,0.83,0.85,293400,21.5,21.75,20.75,21.25,11736,0.0,1.0
2005-01-10,0.85,0.88,0.82,0.87,185000,21.25,22.0,20.5,21.75,7400,0.0,1.0
2005-01-11,0.81,0.85,0.81,0.84,112700,20.25,21.25,20.25,21.0,4508,0.0,1.0
2005-01-12,0.8,0.81,0.79,0.8,98100,20.0,20.25,19.75,20.0,3924,0.0,1.0
2005-01-13,0.8,0.85,0.8,0.8,76200,20.0,21.25,20.0,20.0,3048,0.0,1.0
2005-01-14,0.82,0.85,0.77,0.85,136100,20.5,21.25,19.25,21.25,5444,0.0,1.0
2005-01-18,0.82,0.85,0.8,0.85,134600,20.5,21.25,20.0,21.25,5384,0.0,1.0
2005-01-19,0.79,0.8,0.74,0.8,134500,19.75,20.0,18.5,20.0,5380,0.0,1.0
2005-01-20,0.78,0.79,0.755,0.78,104900,19.5,19.75,18.875,19.5,4196,0.0,1.0
2005-01-21,0.76,0.79,0.74,0.79,185500,19.0,19.75,18.5,19.75,7420,0.0,1.0
2005-01-24,0.73,0.77,0.72,0.77,226300,18.25,19.25,18.0,19.25,9052,0.0,1.0
2005-01-25,0.73,0.75,0.72,0.72,69300,18.25,18.75,18.0,18.0,2772,0.0,1.0
2005-01-26,0.73,0.74,0.73,0.74,54300,18.25,18.5,18.25,18.5,2172,0.0,1.0
2005-01-27,0.75,0.75,0.72,0.74,89300,18.75,18.75,18.0,18.5,3572,0.0,1.0
2005-01-28,0.75,0.77,0.74,0.74,179700,18.75,19.25,18.5,18.5,7188,0.0,1.0
2005-01-31,0.74,0.77,0.72,0.77,142700,18.5,19.25,18.0,19.25,5708,0.0,1.0
2005-02-01,0.77,0.77,0.72,0.74,260500,19.25,19.25,18.0,18.5,10420,0.0,1.0
2005-02-02,0.73,0.76,0.73,0.76,27900,18.25,19.0,18.25,19.0,1116,0.0,1.0
2005-02-03,0.74,0.75,0.72,0.74,221500,18.5,18.75,18.0,18.5,8860,0.0,1.0
2005-02-04,0.76,0.76,0.73,0.73,38300,19.0,19.0,18.25,18.25,1532,0.0,1.0
2005-02-07,0.72,0.75,0.72,0.75,68500,18.0,18.75,18.0,18.75,2740,0.0,1.0
2005-02-08,0.73,0.75,0.71,0.72,80400,18.25,18.75,17.75,18.0,3216,0.0,1.0
2005-02-09,0.75,0.755,0.73,0.749,60500,18.75,18.875,18.25,18.725,2420,0.0,1.0
2005-02-10,0.74,0.74,0.72,0.72,31600,18.5,18.5,18.0,18.0,1264,0.0,1.0
2005-02-11,0.71,0.75,0.7,0.73,87700,17.75,18.75,17.5,18.25,3508,0.0,1.0
2005-02-14,0.71,0.75,0.69,0.72,92600,17.75,18.75,17.25,18.0,3704,0.0,1.0
2005-02-15,0.69,0.71,0.69,0.71,32000,17.25,17.75,17.25,17.75,1280,0.0,1.0
2005-02-16,0.7,0.7,0.68,0.7,68200,17.5,17.5,17.0,17.5,2728,0.0,1.0
2005-02-17,0.67,0.71,0.64,0.71,113700,16.75,17.75,16.0,17.75,4548,0.0,1.0
2005-02-18,0.65,0.67,0.64,0.67,31500,16.25,16.75,16.0,16.75,1260,0.0,1.0
2005-02-22,0.7,0.7,0.62,0.65,299300,17.5,17.5,15.5,16.25,11972,0.0,1.0
2005-02-23,0.73,0.73,0.69,0.7,70800,18.25,18.25,17.25,17.5,2832,0.0,1.0
2005-02-24,0.72,0.74,0.7,0.7,136300,18.0,18.5,17.5,17.5,5452,0.0,1.0
2005-02-25,0.7,0.72,0.7,0.72,65900,17.5,18.0,17.5,18.0,2636,0.0,1.0
2005-02-28,0.72,0.72,0.67,0.67,42000,18.0,18.0,16.75,16.75,1680,0.0,1.0
2005-03-01,0.69,0.72,0.67,0.675,45500,17.25,18.0,16.75,16.875,1820,0.0,1.0
2005-03-02,0.65,0.695,0.63,0.69,79900,16.25,17.375,15.75,17.25,3196,0.0,1.0
2005-03-03,0.68,0.7,0.65,0.65,48700,17.0,17.5,16.25,16.25,1948,0.0,1.0
2005-03-04,0.73,0.73,0.67,0.67,150000,18.25,18.25,16.75,16.75,6000,0.0,1.0
2005-03-07,0.7,0.73,0.67,0.72,118000,17.5,18.25,16.75,18.0,4720,0.0,1.0
2005-03-08,0.72,0.72,0.7,0.7,44500,18.0,18.0,17.5,17.5,1780,0.0,1.0
2005-03-09,0.71,0.72,0.67,0.71,99900,17.75,18.0,16.75,17.75,3996,0.0,1.0
2005-03-10,0.73,0.76,0.67,0.71,264300,18.25,19.0,16.75,17.75,10572,0.0,1.0
2005-03-11,0.68,0.75,0.68,0.74,106300,17.0,18.75,17.0,18.5,4252,0.0,1.0
2005-03-14,0.7,0.7,0.65,0.65,34200,17.5,17.5,16.25,16.25,1368,0.0,1.0
2005-03-15,0.67,0.67,0.65,0.65,21600,16.75,16.75,16.25,16.25,864,0.0,1.0
2005-03-16,0.66,0.67,0.65,0.65,23700,16.5,16.75,16.25,16.25,948,0.0,1.0
2005-03-17,0.68,0.69,0.65,0.68,80100,17.0,17.25,16.25,17.0,3204,0.0,1.0
2005-03-18,0.66,0.68,0.65,0.68,40500,16.5,17.0,16.25,17.0,1620,0.0,1.0
2005-03-21,0.68,0.68,0.66,0.66,55200,17.0,17.0,16.5,16.5,2208,0.0,1.0
2005-03-22,0.63,0.66,0.63,0.65,118800,15.75,16.5,15.75,16.25,4752,0.0,1.0
2005-03-23,0.55,0.63,0.55,0.63,175500,13.75,15.75,13.75,15.75,7020,0.0,1.0
2005-03-24,0.65,0.69,0.57,0.57,217600,16.25,17.25,14.25,14.25,8704,0.0,1.0
2005-03-28,0.67,0.7,0.65,0.65,137500,16.75,17.5,16.25,16.25,5500,0.0,1.0
2005-03-29,0.65,0.68,0.65,0.67,50200,16.25,17.0,16.25,16.75,2008,0.0,1.0
2005-03-30,0.64,0.65,0.6,0.65,71100,16.0,16.25,15.0,16.25,2844,0.0,1.0
2005-03-31,0.63,0.65,0.62,0.64,27500,15.75,16.25,15.5,16.0,1100,0.0,1.0
2005-04-01,0.61,0.65,0.6,0.6,30900,15.25,16.25,15.0,15.0,1236,0.0,1.0
2005-04-04,0.62,0.65,0.6,0.605,77700,15.5,16.25,15.0,15.125,3108,0.0,1.0
2005-04-05,0.59,0.63,0.59,0.6,78400,14.75,15.75,14.75,15.0,3136,0.0,1.0
2005-04-06,0.64,0.65,0.59,0.59,165800,16.0,16.25,14.75,14.75,6632,0.0,1.0
2005-04-07,0.595,0.63,0.58,0.63,97200,14.875,15.75,14.5,15.75,3888,0.0,1.0
2005-04-08,0.56,0.6,0.56,0.595,88600,14.0,15.0,14.0,14.875,3544,0.0,1.0
2005-04-11,0.56,0.6,0.54,0.56,103300,14.0,15.0,13.5,14.0,4132,0.0,1.0
2005-04-12,0.55,0.57,0.522,0.56,159900,13.75,14.25,13.05,14.0,6396,0.0,1.0
2005-04-13,0.55,0.55,0.525,0.53,148600,13.75,13.75,13.125,13.25,5944,0.0,1.0
2005-04-14,0.53,0.57,0.52,0.55,266900,13.25,14.25,13.0,13.75,10676,0.0,1.0
2005-04-15,0.48,0.52,0.45,0.51,164000,12.0,13.0,11.25,12.75,6560,0.0,1.0
2005-04-18,0.49,0.52,0.455,0.48,169100,12.25,13.0,11.375,12.0,6764,0.0,1.0
2005-04-19,0.47,0.52,0.47,0.495,129200,11.75,13.0,11.75,12.375,5168,0.0,1.0
2005-04-20,0.48,0.49,0.46,0.48,195700,12.0,12.25,11.5,12.0,7828,0.0,1.0
2005-04-21,0.475,0.49,0.47,0.49,277200,11.875,12.25,11.75,12.25,11088,0.0,1.0
2005-04-22,0.455,0.49,0.43,0.475,136900,11.375,12.25,10.75,11.875,5476,0.0,1.0
2005-04-25,0.525,0.53,0.43,0.45,319600,13.125,13.25,10.75,11.25,12784,0.0,1.0
2005-04-26,0.52,0.57,0.52,0.525,190400,13.0,14.25,13.0,13.125,7616,0.0,1.0
2005-04-27,0.52,0.55,0.51,0.51,109200,13.0,13.75,12.75,12.75,4368,0.0,1.0
2005-04-28,0.49,0.52,0.49,0.52,69400,12.25,13.0,12.25,13.0,2776,0.0,1.0
2005-04-29,0.5,0.52,0.48,0.5,40300,12.5,13.0,12.0,12.5,1612,0.0,1.0
2005-05-02,0.5,0.51,0.48,0.48,34600,12.5,12.75,12.0,12.0,1384,0.0,1.0
2005-05-03,0.495,0.51,0.485,0.5,117400,12.375,12.75,12.125,12.5,4696,0.0,1.0
2005-05-04,0.49,0.51,0.47,0.49,267500,12.25,12.75,11.75,12.25,10700,0.0,1.0
2005-05-05,0.495,0.5,0.49,0.49,54900,12.375,12.5,12.25,12.25,2196,0.0,1.0
2005-05-06,0.5,0.5,0.49,0.49,54100,12.5,12.5,12.25,12.25,2164,0.0,1.0
2005-05-09,0.505,0.505,0.49,0.5,78900,12.625,12.625,12.25,12.5,3156,0.0,1.0
2005-05-10,0.53,0.54,0.505,0.505,144700,13.25,13.5,12.625,12.625,5788,0.0,1.0
2005-05-11,0.54,0.57,0.525,0.53,161200,13.5,14.25,13.125,13.25,6448,0.0,1.0
2005-05-12,0.58,0.6,0.54,0.54,97800,14.5,15.0,13.5,13.5,3912,0.0,1.0
2005-05-13,0.575,0.58,0.561,0.58,133600,14.375,14.5,14.025,14.5,5344,0.0,1.0
2005-05-16,0.59,0.63,0.566,0.566,63900,14.75,15.75,14.15,14.15,2556,0.0,1.0
2005-05-17,0.63,0.64,0.59,0.6,219100,15.75,16.0,14.75,15.0,8764,0.0,1.0
2005-05-18,0.65,0.65,0.61,0.63,162500,16.25,16.25,15.25,15.75,6500,0.0,1.0
2005-05-19,0.65,0.67,0.63,0.66,121100,16.25,16.75,15.75,16.5,4844,0.0,1.0
2005-05-20,0.645,0.66,0.64,0.64,57000,16.125,16.5,16.0,16.0,2280,0.0,1.0
2005-05-23,0.65,0.66,0.62,0.66,63100,16.25,16.5,15.5,16.5,2524,0.0,1.0
2005-05-24,0.6,0.67,0.6,0.67,120200,15.0,16.75,15.0,16.75,4808,0.0,1.0
2005-05-25,0.6,0.63,0.55,0.63,150400,15.0,15.75,13.75,15.75,6016,0.0,1.0
2005-05-26,0.6,0.61,0.58,0.6,79900,15.0,15.25,14.5,15.0,3196,0.0,1.0
2005-05-27,0.59,0.61,0.59,0.6,37300,14.75,15.25,14.75,15.0,1492,0.0,1.0
2005-05-31,0.56,0.59,0.56,0.59,83800,14.0,14.75,14.0,14.75,3352,0.0,1.0
2005-06-01,0.53,0.56,0.51,0.56,67600,13.25,14.0,12.75,14.0,2704,0.0,1.0
2005-06-02,0.55,0.6,0.53,0.54,131000,13.75,15.0,13.25,13.5,5240,0.0,1.0
2005-06-03,0.57,0.6,0.55,0.57,108700,14.25,15.0,13.75,14.25,4348,0.0,1.0
2005-06-06,0.55,0.6,0.55,0.57,43000,13.75,15.0,13.75,14.25,1720,0.0,1.0
2005-06-07,0.53,0.58,0.52,0.55,118600,13.25,14.5,13.0,13.75,4744,0.0,1.0
2005-06-08,0.521,0.57,0.521,0.53,64700,13.025,14.25,13.025,13.25,2588,0.0,1.0
2005-06-09,0.54,0.55,0.521,0.521,21900,13.5,13.75,13.025,13.025,876,0.0,1.0
2005-06-10,0.49,0.53,0.48,0.525,171400,12.25,13.25,12.0,13.125,6856,0.0,1.0
2005-06-13,0.48,0.49,0.48,0.49,71100,12.0,12.25,12.0,12.25,2844,0.0,1.0
2005-06-14,0.465,0.48,0.45,0.475,114900,11.625,12.0,11.25,11.875,4596,0.0,1.0
2005-06-15,0.445,0.485,0.441,0.47,66400,11.125,12.125,11.025,11.75,2656,0.0,1.0
2005-06-16,0.441,0.47,0.441,0.445,90100,11.025,11.75,11.025,11.125,3604,0.0,1.0
2005-06-17,0.44,0.455,0.44,0.441,41000,11.0,11.375,11.0,11.025,1640,0.0,1.0
2005-06-20,0.425,0.45,0.425,0.44,43500,10.625,11.25,10.625,11.0,1740,0.0,1.0
2005-06-21,0.42,0.44,0.38,0.425,157200,10.5,11.0,9.5,10.625,6288,0.0,1.0
2005-06-22,0.41,0.46,0.38,0.39,249400,10.25,11.5,9.5,9.75,9976,0.0,1.0
2005-06-23,0.42,0.44,0.35,0.44,392200,10.5,11.0,8.75,11.0,15688,0.0,1.0
2005-06-24,0.43,0.44,0.42,0.43,168900,10.75,11.0,10.5,10.75,6756,0.0,1.0
2005-06-27,0.42,0.455,0.42,0.43,175400,10.5,11.375,10.5,10.75,7016,0.0,1.0
2005-06-28,0.37,0.42,0.37,0.42,84300,9.25,10.5,9.25,10.5,3372,0.0,1.0
2005-06-29,0.39,0.41,0.37,0.4,50400,9.75,10.25,9.25,10.0,2016,0.0,1.0
2005-06-30,0.38,0.4,0.37,0.39,122400,9.5,10.0,9.25,9.75,4896,0.0,1.0
2005-07-01,0.37,0.385,0.361,0.37,142100,9.25,9.625,9.025,9.25,5684,0.0,1.0
2005-07-05,0.415,0.43,0.37,0.37,114400,10.375,10.75,9.25,9.25,4576,0.0,1.0
2005-07-06,0.45,0.49,0.42,0.42,252900,11.25,12.25,10.5,10.5,10116,0.0,1.0
2005-07-07,0.5,0.53,0.45,0.46,374500,12.5,13.25,11.25,11.5,14980,0.0,1.0
2005-07-08,0.48,0.505,0.48,0.505,186800,12.0,12.625,12.0,12.625,7472,0.0,1.0
2005-07-11,0.46,0.49,0.45,0.48,176000,11.5,12.25,11.25,12.0,7040,0.0,1.0
2005-07-12,0.46,0.48,0.41,0.45,249600,11.5,12.0,10.25,11.25,9984,0.0,1.0
2005-07-13,0.49,0.51,0.46,0.46,285800,12.25,12.75,11.5,11.5,11432,0.0,1.0
2005-07-14,0.6,0.61,0.49,0.49,292500,15.0,15.25,12.25,12.25,11700,0.0,1.0
2005-07-15,0.58,0.61,0.535,0.61,264400,14.5,15.25,13.375,15.25,10576,0.0,1.0
2005-07-18,0.56,0.605,0.55,0.6,143900,14.0,15.125,13.75,15.0,5756,0.0,1.0
2005-07-19,0.52,0.56,0.51,0.56,162400,13.0,14.0,12.75,14.0,6496,0.0,1.0
2005-07-20,0.535,0.55,0.52,0.54,233700,13.375,13.75,13.0,13.5,9348,0.0,1.0
2005-07-21,0.51,0.535,0.51,0.535,94900,12.75,13.375,12.75,13.375,3796,0.0,1.0
2005-07-22,0.52,0.535,0.48,0.5,94300,13.0,13.375,12.0,12.5,3772,0.0,1.0
2005-07-25,0.54,0.55,0.49,0.51,146600,13.5,13.75,12.25,12.75,5864,0.0,1.0
2005-07-26,0.53,0.549,0.515,0.535,49800,13.25,13.725,12.875,13.375,1992,0.0,1.0
2005-07-27,0.53,0.53,0.515,0.525,28000,13.25,13.25,12.875,13.125,1120,0.0,1.0
2005-07-28,0.52,0.53,0.5,0.53,77200,13.0,13.25,12.5,13.25,3088,0.0,1.0
2005-07-29,0.51,0.52,0.48,0.52,42000,12.75,13.0,12.0,13.0,1680,0.0,1.0
2005-08-01,0.48,0.5,0.46,0.48,125100,12.0,12.5,11.5,12.0,5004,0.0,1.0
2005-08-02,0.5,0.5,0.47,0.5,41000,12.5,12.5,11.75,12.5,1640,0.0,1.0
2005-08-03,0.54,0.54,0.48,0.48,129000,13.5,13.5,12.0,12.0,5160,0.0,1.0
2005-08-04,0.54,0.54,0.501,0.53,43000,13.5,13.5,12.525,13.25,1720,0.0,1.0
2005-08-05,0.54,0.545,0.525,0.541,142100,13.5,13.625,13.125,13.525,5684,0.0,1.0
2005-08-08,0.5,0.55,0.45,0.55,180400,12.5,13.75,11.25,13.75,7216,0.0,1.0
2005-08-09,0.54,0.55,0.51,0.52,67500,13.5,13.75,12.75,13.0,2700,0.0,1.0
2005-08-10,0.52,0.55,0.501,0.55,67000,13.0,13.75,12.525,13.75,2680,0.0,1.0
2005-08-11,0.501,0.54,0.501,0.52,104200,12.525,13.5,12.525,13.0,4168,0.0,1.0
2005-08-12,0.5,0.53,0.5,0.5,119200,12.5,13.25,12.5,12.5,4768,0.0,1.0
2005-08-15,0.5,0.51,0.5,0.5,80300,12.5,12.75,12.5,12.5,3212,0.0,1.0
2005-08-16,0.47,0.48,0.44,0.46,153700,11.75,12.0,11.0,11.5,6148,0.0,1.0
2005-08-17,0.49,0.5,0.47,0.47,99900,12.25,12.5,11.75,11.75,3996,0.0,1.0
2005-08-18,0.49,0.49,0.48,0.48,89700,12.25,12.25,12.0,12.0,3588,0.0,1.0
2005-08-19,0.49,0.5,0.49,0.5,66600,12.25,12.5,12.25,12.5,2664,0.0,1.0
2005-08-22,0.53,0.54,0.48,0.5,209700,13.25,13.5,12.0,12.5,8388,0.0,1.0
2005-08-23,0.54,0.58,0.51,0.51,167700,13.5,14.5,12.75,12.75,6708,0.0,1.0
2005-08-24,0.52,0.57,0.52,0.56,209400,13.0,14.25,13.0,14.0,8376,0.0,1.0
2005-08-25,0.53,0.56,0.52,0.54,154800,13.25,14.0,13.0,13.5,6192,0.0,1.0
2005-08-26,0.56,0.56,0.52,0.52,56000,14.0,14.0,13.0,13.0,2240,0.0,1.0
2005-08-29,0.56,0.58,0.56,0.56,114700,14.0,14.5,14.0,14.0,4588,0.0,1.0
2005-08-30,0.56,0.57,0.55,0.56,96100,14.0,14.25,13.75,14.0,3844,0.0,1.0
2005-08-31,0.54,0.55,0.53,0.55,53100,13.5,13.75,13.25,13.75,2124,0.0,1.0
2005-09-01,0.54,0.56,0.54,0.55,52600,13.5,14.0,13.5,13.75,2104,0.0,1.0
2005-09-02,0.52,0.54,0.52,0.54,68200,13.0,13.5,13.0,13.5,2728,0.0,1.0
2005-09-06,0.55,0.57,0.5,0.52,143700,13.75,14.25,12.5,13.0,5748,0.0,1.0
2005-09-07,0.59,0.61,0.55,0.55,262600,14.75,15.25,13.75,13.75,10504,0.0,1.0
2005-09-08,0.58,0.62,0.57,0.58,97400,14.5,15.5,14.25,14.5,3896,0.0,1.0
2005-09-09,0.62,0.62,0.58,0.6,78800,15.5,15.5,14.5,15.0,3152,0.0,1.0
2005-09-12,0.62,0.68,0.61,0.63,363800,15.5,17.0,15.25,15.75,14552,0.0,1.0
2005-09-13,0.545,0.65,0.54,0.65,230900,13.625,16.25,13.5,16.25,9236,0.0,1.0
2005-09-14,0.56,0.56,0.54,0.55,87000,14.0,14.0,13.5,13.75,3480,0.0,1.0
2005-09-15,0.51,0.59,0.51,0.59,97100,12.75,14.75,12.75,14.75,3884,0.0,1.0
2005-09-16,0.54,0.58,0.52,0.55,81500,13.5,14.5,13.0,13.75,3260,0.0,1.0
2005-09-19,0.52,0.555,0.52,0.555,76500,13.0,13.875,13.0,13.875,3060,0.0,1.0
2005-09-20,0.515,0.54,0.51,0.54,77600,12.875,13.5,12.75,13.5,3104,0.0,1.0
2005-09-21,0.51,0.51,0.5,0.51,44600,12.75,12.75,12.5,12.75,1784,0.0,1.0
2005-09-22,0.53,0.53,0.51,0.51,31300,13.25,13.25,12.75,12.75,1252,0.0,1.0
2005-09-23,0.52,0.54,0.49,0.52,143200,13.0,13.5,12.25,13.0,5728,0.0,1.0
2005-09-26,0.52,0.54,0.51,0.51,64600,13.0,13.5,12.75,12.75,2584,0.0,1.0
2005-09-27,0.52,0.52,0.505,0.515,42300,13.0,13.0,12.625,12.875,1692,0.0,1.0
2005-09-28,0.51,0.52,0.5,0.51,63500,12.75,13.0,12.5,12.75,2540,0.0,1.0
2005-09-29,0.485,0.51,0.46,0.51,106200,12.125,12.75,11.5,12.75,4248,0.0,1.0
2005-09-30,0.49,0.505,0.485,0.485,48300,12.25,12.625,12.125,12.125,1932,0.0,1.0
2005-10-03,0.49,0.5,0.485,0.485,34900,12.25,12.5,12.125,12.125,1396,0.0,1.0
2005-10-04,0.5,0.529,0.46,0.46,67000,12.5,13.225,11.5,11.5,2680,0.0,1.0
2005-10-05,0.52,0.535,0.5,0.5,109500,13.0,13.375,12.5,12.5,4380,0.0,1.0
2005-10-06,0.46,0.51,0.45,0.51,152900,11.5,12.75,11.25,12.75,6116,0.0,1.0
2005-10-07,0.495,0.51,0.45,0.46,113200,12.375,12.75,11.25,11.5,4528,0.0,1.0
2005-10-10,0.48,0.515,0.47,0.515,61900,12.0,12.875,11.75,12.875,2476,0.0,1.0
2005-10-11,0.505,0.51,0.48,0.48,59400,12.625,12.75,12.0,12.0,2376,0.0,1.0
2005-10-12,0.5,0.56,0.5,0.5,222800,12.5,14.0,12.5,12.5,8912,0.0,1.0
2005-10-13,0.51,0.55,0.5,0.5,138800,12.75,13.75,12.5,12.5,5552,0.0,1.0
2005-10-14,0.535,0.55,0.51,0.51,167300,13.375,13.75,12.75,12.75,6692,0.0,1.0
2005-10-17,0.51,0.54,0.5,0.53,195600,12.75,13.5,12.5,13.25,7824,0.0,1.0
2005-10-18,0.525,0.525,0.49,0.51,126600,13.125,13.125,12.25,12.75,5064,0.0,1.0
2005-10-19,0.51,0.53,0.51,0.52,218000,12.75,13.25,12.75,13.0,8720,0.0,1.0
2005-10-20,0.51,0.535,0.49,0.52,184100,12.75,13.375,12.25,13.0,7364,0.0,1.0
2005-10-21,0.525,0.53,0.515,0.515,44500,13.125,13.25,12.875,12.875,1780,0.0,1.0
2005-10-24,0.53,0.54,0.525,0.525,93100,13.25,13.5,13.125,13.125,3724,0.0,1.0
2005-10-25,0.525,0.53,0.5,0.5,90100,13.125,13.25,12.5,12.5,3604,0.0,1.0
2005-10-26,0.52,0.53,0.505,0.505,96600,13.0,13.25,12.625,12.625,3864,0.0,1.0
2005-10-27,0.49,0.52,0.49,0.515,54600,12.25,13.0,12.25,12.875,2184,0.0,1.0
2005-10-28,0.5,0.51,0.495,0.5,94600,12.5,12.75,12.375,12.5,3784,0.0,1.0
2005-10-31,0.52,0.53,0.491,0.491,99800,13.0,13.25,12.275,12.275,3992,0.0,1.0
2005-11-01,0.53,0.53,0.52,0.52,78500,13.25,13.25,13.0,13.0,3140,0.0,1.0
2005-11-02,0.62,0.65,0.52,0.52,466500,15.5,16.25,13.0,13.0,18660,0.0,1.0
2005-11-03,0.62,0.62,0.59,0.61,85500,15.5,15.5,14.75,15.25,3420,0.0,1.0
2005-11-04,0.61,0.65,0.54,0.62,186000,15.25,16.25,13.5,15.5,7440,0.0,1.0
2005-11-07,0.61,0.64,0.61,0.61,66100,15.25,16.0,15.25,15.25,2644,0.0,1.0
2005-11-08,0.62,0.64,0.6,0.61,62800,15.5,16.0,15.0,15.25,2512,0.0,1.0
2005-11-09,0.73,0.74,0.62,0.62,476100,18.25,18.5,15.5,15.5,19044,0.0,1.0
2005-11-10,0.78,0.78,0.69,0.75,531000,19.5,19.5,17.25,18.75,21240,0.0,1.0
2005-11-11,0.84,0.85,0.77,0.78,519100,21.0,21.25,19.25,19.5,20764,0.0,1.0
2005-11-14,0.9,0.9,0.84,0.84,641700,22.5,22.5,21.0,21.0,25668,0.0,1.0
2005-11-15,0.85,0.92,0.83,0.9,428600,21.25,23.0,20.75,22.5,17144,0.0,1.0
2005-11-16,0.76,0.85,0.75,0.84,426100,19.0,21.25,18.75,21.0,17044,0.0,1.0
2005-11-17,0.76,0.82,0.76,0.76,232300,19.0,20.5,19.0,19.0,9292,0.0,1.0
2005-11-18,0.79,0.82,0.76,0.79,94200,19.75,20.5,19.0,19.75,3768,0.0,1.0
2005-11-21,0.82,0.85,0.76,0.79,209100,20.5,21.25,19.0,19.75,8364,0.0,1.0
2005-11-22,0.76,0.8,0.76,0.8,73500,19.0,20.0,19.0,20.0,2940,0.0,1.0
2005-11-23,0.8,0.8,0.755,0.79,144900,20.0,20.0,18.875,19.75,5796,0.0,1.0
2005-11-25,0.8,0.81,0.755,0.76,106600,20.0,20.25,18.875,19.0,4264,0.0,1.0
2005-11-28,0.75,0.82,0.74,0.79,225600,18.75,20.5,18.5,19.75,9024,0.0,1.0
2005-11-29,0.78,0.8,0.75,0.8,103600,19.5,20.0,18.75,20.0,4144,0.0,1.0
2005-11-30,0.77,0.8,0.75,0.8,130900,19.25,20.0,18.75,20.0,5236,0.0,1.0
2005-12-01,0.79,0.82,0.75,0.79,225600,19.75,20.5,18.75,19.75,9024,0.0,1.0
2005-12-02,0.76,0.79,0.76,0.78,58900,19.0,19.75,19.0,19.5,2356,0.0,1.0
2005-12-05,0.71,0.75,0.71,0.735,128100,17.75,18.75,17.75,18.375,5124,0.0,1.0
2005-12-06,0.71,0.74,0.71,0.74,57500,17.75,18.5,17.75,18.5,2300,0.0,1.0
2005-12-07,0.665,0.71,0.625,0.71,256200,16.625,17.75,15.625,17.75,10248,0.0,1.0
2005-12-08,0.62,0.68,0.61,0.66,138700,15.5,17.0,15.25,16.5,5548,0.0,1.0
2005-12-09,0.67,0.67,0.6,0.67,217800,16.75,16.75,15.0,16.75,8712,0.0,1.0
2005-12-12,0.66,0.69,0.66,0.69,93300,16.5,17.25,16.5,17.25,3732,0.0,1.0
2005-12-13,0.7,0.74,0.6,0.68,323000,17.5,18.5,15.0,17.0,12920,0.0,1.0
2005-12-14,0.72,0.75,0.66,0.73,507800,18.0,18.75,16.5,18.25,20312,0.0,1.0
2005-12-15,0.67,0.721,0.67,0.71,168700,16.75,18.025,16.75,17.75,6748,0.0,1.0
2005-12-16,0.7,0.7,0.655,0.67,118500,17.5,17.5,16.375,16.75,4740,0.0,1.0
2005-12-19,0.69,0.69,0.68,0.69,101000,17.25,17.25,17.0,17.25,4040,0.0,1.0
2005-12-20,0.69,0.7,0.66,0.66,106900,17.25,17.5,16.5,16.5,4276,0.0,1.0
2005-12-21,0.69,0.7,0.68,0.69,83400,17.25,17.5,17.0,17.25,3336,0.0,1.0
2005-12-22,0.7,0.74,0.67,0.68,130900,17.5,18.5,16.75,17.0,5236,0.0,1.0
2005-12-23,0.69,0.72,0.69,0.7,79000,17.25,18.0,17.25,17.5,3160,0.0,1.0
2005-12-27,0.71,0.72,0.685,0.69,154700,17.75,18.0,17.125,17.25,6188,0.0,1.0
2005-12-28,0.74,0.745,0.7,0.72,238400,18.5,18.625,17.5,18.0,9536,0.0,1.0
2005-12-29,0.795,0.8,0.74,0.74,390400,19.875,20.0,18.5,18.5,15616,0.0,1.0
2005-12-30,0.79,0.84,0.75,0.75,288600,19.75,21.0,18.75,18.75,11544,0.0,1.0
2006-01-03,0.82,0.83,0.8,0.8,297400,20.5,20.75,20.0,20.0,11896,0.0,1.0
2006-01-04,0.808,0.82,0.77,0.81,178100,20.2,20.5,19.25,20.25,7124,0.0,1.0
2006-01-05,0.77,0.8,0.72,0.79,173400,19.25,20.0,18.0,19.75,6936,0.0,1.0
2006-01-06,0.76,0.78,0.75,0.77,93500,19.0,19.5,18.75,19.25,3740,0.0,1.0
2006-01-09,0.78,0.79,0.73,0.77,98100,19.5,19.75,18.25,19.25,3924,0.0,1.0
2006-01-10,0.74,0.78,0.71,0.78,167200,18.5,19.5,17.75,19.5,6688,0.0,1.0
2006-01-11,0.88,0.89,0.71,0.75,943600,22.0,22.25,17.75,18.75,37744,0.0,1.0
2006-01-12,0.83,0.94,0.83,0.89,577700,20.75,23.5,20.75,22.25,23108,0.0,1.0
2006-01-13,0.86,0.88,0.82,0.85,264200,21.5,22.0,20.5,21.25,10568,0.0,1.0
2006-01-17,0.86,0.89,0.83,0.85,260700,21.5,22.25,20.75,21.25,10428,0.0,1.0
2006-01-18,0.835,0.84,0.78,0.84,101700,20.875,21.0,19.5,21.0,4068,0.0,1.0
2006-01-19,0.825,0.85,0.82,0.85,37600,20.625,21.25,20.5,21.25,1504,0.0,1.0
2006-01-20,0.84,0.84,0.75,0.83,160600,21.0,21.0,18.75,20.75,6424,0.0,1.0
2006-01-23,0.87,0.87,0.8,0.84,77200,21.75,21.75,20.0,21.0,3088,0.0,1.0
2006-01-24,0.83,0.85,0.8,0.8,115700,20.75,21.25,20.0,20.0,4628,0.0,1.0
2006-01-25,0.85,0.87,0.81,0.82,161300,21.25,21.75,20.25,20.5,6452,0.0,1.0
2006-01-26,0.9,0.9,0.83,0.83,269000,22.5,22.5,20.75,20.75,10760,0.0,1.0
2006-01-27,0.96,0.96,0.86,0.9,502411,24.0,24.0,21.5,22.5,20096.44,0.0,1.0
2006-01-30,1.01,1.06,0.965,0.965,972801,25.25,26.5,24.125,24.125,38912.04,0.0,1.0
2006-01-31,0.94,1.06,0.89,1.01,229402,23.5,26.5,22.25,25.25,9176.08,0.0,1.0
2006-02-01,0.94,0.96,0.85,0.88,159726,23.5,24.0,21.25,22.0,6389.04,0.0,1.0
2006-02-02,0.95,1.0,0.9,0.96,139407,23.75,25.0,22.5,24.0,5576.28,0.0,1.0
2006-02-03,0.95,0.96,0.86,0.93,162282,23.75,24.0,21.5,23.25,6491.28,0.0,1.0
2006-02-06,0.9,0.95,0.83,0.95,444905,22.5,23.75,20.75,23.75,17796.2,0.0,1.0
2006-02-07,0.9,0.92,0.88,0.89,161352,22.5,23.0,22.0,22.25,6454.08,0.0,1.0
2006-02-08,0.89,0.9,0.89,0.9,64960,22.25,22.5,22.25,22.5,2598.4,0.0,1.0
2006-02-09,0.87,0.91,0.87,0.91,80760,21.75,22.75,21.75,22.75,3230.4,0.0,1.0
2006-02-10,1.0,1.0,0.87,0.89,394960,25.0,25.0,21.75,22.25,15798.4,0.0,1.0
2006-02-13,0.97,1.0,0.92,1.0,152013,24.25,25.0,23.0,25.0,6080.52,0.0,1.0
2006-02-14,1.0,1.03,0.97,1.0,206425,25.0,25.75,24.25,25.0,8257,0.0,1.0
2006-02-15,0.99,1.0,0.975,1.0,109412,24.75,25.0,24.375,25.0,4376.48,0.0,1.0
2006-02-16,0.98,0.98,0.975,0.975,86720,24.5,24.5,24.375,24.375,3468.8,0.0,1.0
2006-02-17,1.0,1.0,0.925,0.925,179475,25.0,25.0,23.125,23.125,7179,0.0,1.0
2006-02-21,1.0,1.04,0.97,0.97,167850,25.0,26.0,24.25,24.25,6714,0.0,1.0
2006-02-22,1.0,1.0,0.965,0.99,115300,25.0,25.0,24.125,24.75,4612,0.0,1.0
2006-02-23,1.01,1.04,1.0,1.0,165225,25.25,26.0,25.0,25.0,6609,0.0,1.0
2006-02-24,1.09,1.1,0.97,0.995,440195,27.25,27.5,24.25,24.875,17607.8,0.0,1.0
2006-02-27,1.04,1.09,1.03,1.09,97265,26.0,27.25,25.75,27.25,3890.6,0.0,1.0
2006-02-28,1.0,1.05,0.98,1.03,121650,25.0,26.25,24.5,25.75,4866,0.0,1.0
2006-03-01,1.03,1.06,0.99,0.99,124100,25.75,26.5,24.75,24.75,4964,0.0,1.0
2006-03-02,1.03,1.06,1.03,1.03,58750,25.75,26.5,25.75,25.75,2350,0.0,1.0
2006-03-03,1.03,1.05,1.01,1.01,46700,25.75,26.25,25.25,25.25,1868,0.0,1.0
2006-03-06,1.0,1.03,1.0,1.03,199324,25.0,25.75,25.0,25.75,7972.96,0.0,1.0
2006-03-07,1.01,1.02,0.98,1.02,72000,25.25,25.5,24.5,25.5,2880,0.0,1.0
2006-03-08,1.01,1.01,0.96,0.99,137704,25.25,25.25,24.0,24.75,5508.16,0.0,1.0
2006-03-09,1.0,1.03,0.98,1.01,45595,25.0,25.75,24.5,25.25,1823.8,0.0,1.0
2006-03-10,1.02,1.02,0.98,1.0,87425,25.5,25.5,24.5,25.0,3497,0.0,1.0
2006-03-13,0.95,1.02,0.93,0.97,218394,23.75,25.5,23.25,24.25,8735.76,0.0,1.0
2006-03-14,0.86,0.97,0.86,0.93,131250,21.5,24.25,21.5,23.25,5250,0.0,1.0
2006-03-15,0.9,0.95,0.855,0.86,196969,22.5,23.75,21.375,21.5,7878.76,0.0,1.0
2006-03-16,0.88,0.94,0.82,0.87,292900,22.0,23.5,20.5,21.75,11716,0.0,1.0
2006-03-17,0.89,0.93,0.86,0.86,118620,22.25,23.25,21.5,21.5,4744.8,0.0,1.0
2006-03-20,0.86,0.92,0.85,0.92,132117,21.5,23.0,21.25,23.0,5284.68,0.0,1.0
2006-03-21,0.93,0.93,0.9,0.9,78250,23.25,23.25,22.5,22.5,3130,0.0,1.0
2006-03-22,0.95,0.95,0.885,0.885,65871,23.75,23.75,22.125,22.125,2634.84,0.0,1.0
2006-03-23,0.99,1.0,0.915,0.915,210900,24.75,25.0,22.875,22.875,8436,0.0,1.0
2006-03-24,0.99,1.0,0.94,0.99,126376,24.75,25.0,23.5,24.75,5055.04,0.0,1.0
2006-03-27,0.972,0.99,0.97,0.98,92750,24.3,24.75,24.25,24.5,3710,0.0,1.0
2006-03-28,0.96,0.971,0.95,0.971,61800,24.0,24.275,23.75,24.275,2472,0.0,1.0
2006-03-29,0.91,0.95,0.901,0.95,105017,22.75,23.75,22.525,23.75,4200.68,0.0,1.0
2006-03-30,0.87,0.93,0.85,0.9,210315,21.75,23.25,21.25,22.5,8412.6,0.0,1.0
2006-03-31,0.9,0.91,0.86,0.89,114900,22.5,22.75,21.5,22.25,4596,0.0,1.0
2006-04-03,0.88,0.91,0.86,0.86,49060,22.0,22.75,21.5,21.5,1962.4,0.0,1.0
2006-04-04,0.9,0.9,0.875,0.9,85800,22.5,22.5,21.875,22.5,3432,0.0,1.0
2006-04-05,0.9,0.92,0.865,0.885,140365,22.5,23.0,21.625,22.125,5614.6,0.0,1.0
2006-04-06,0.875,0.905,0.875,0.9,36300,21.875,22.625,21.875,22.5,1452,0.0,1.0
2006-04-07,0.865,0.895,0.862,0.88,115170,21.625,22.375,21.55,22.0,4606.8,0.0,1.0
2006-04-10,0.86,0.87,0.85,0.855,157105,21.5,21.75,21.25,21.375,6284.2,0.0,1.0
2006-04-11,0.855,0.87,0.85,0.86,170835,21.375,21.75,21.25,21.5,6833.4,0.0,1.0
2006-04-12,0.8,0.85,0.77,0.85,187875,20.0,21.25,19.25,21.25,7515,0.0,1.0
2006-04-13,0.8,0.8,0.77,0.79,113120,20.0,20.0,19.25,19.75,4524.8,0.0,1.0
2006-04-17,0.8,0.82,0.78,0.81,129450,20.0,20.5,19.5,20.25,5178,0.0,1.0
2006-04-18,0.76,0.85,0.74,0.81,493950,19.0,21.25,18.5,20.25,19758,0.0,1.0
2006-04-19,0.75,0.81,0.73,0.75,125836,18.75,20.25,18.25,18.75,5033.44,0.0,1.0
2006-04-20,0.77,0.79,0.75,0.79,36540,19.25,19.75,18.75,19.75,1461.6,0.0,1.0
2006-04-21,0.79,0.79,0.75,0.75,65775,19.75,19.75,18.75,18.75,2631,0.0,1.0
2006-04-24,0.81,0.865,0.77,0.78,281090,20.25,21.625,19.25,19.5,11243.6,0.0,1.0
2006-04-25,0.8,0.83,0.75,0.78,207475,20.0,20.75,18.75,19.5,8299,0.0,1.0
2006-04-26,0.8,0.82,0.78,0.78,80266,20.0,20.5,19.5,19.5,3210.64,0.0,1.0
2006-04-27,0.8,0.82,0.79,0.79,60280,20.0,20.5,19.75,19.75,2411.2,0.0,1.0
2006-04-28,0.8,0.81,0.765,0.8,67560,20.0,20.25,19.125,20.0,2702.4,0.0,1.0
2006-05-01,0.78,0.85,0.78,0.78,137400,19.5,21.25,19.5,19.5,5496,0.0,1.0
2006-05-02,0.86,0.86,0.73,0.78,165452,21.5,21.5,18.25,19.5,6618.08,0.0,1.0
2006-05-03,0.8,0.86,0.8,0.86,64150,20.0,21.5,20.0,21.5,2566,0.0,1.0
2006-05-04,0.79,0.8,0.775,0.79,58100,19.75,20.0,19.375,19.75,2324,0.0,1.0
2006-05-05,0.77,0.785,0.74,0.78,68475,19.25,19.625,18.5,19.5,2739,0.0,1.0
2006-05-08,0.81,0.85,0.731,0.76,135500,20.25,21.25,18.275,19.0,5420,0.0,1.0
2006-05-09,0.8,0.83,0.78,0.83,55000,20.0,20.75,19.5,20.75,2200,0.0,1.0
2006-05-10,0.76,0.8,0.75,0.78,97100,19.0,20.0,18.75,19.5,3884,0.0,1.0
2006-05-11,0.79,0.84,0.76,0.76,46200,19.75,21.0,19.0,19.0,1848,0.0,1.0
2006-05-12,0.8,0.8,0.75,0.77,114611,20.0,20.0,18.75,19.25,4584.44,0.0,1.0
2006-05-15,0.79,0.8,0.79,0.8,68495,19.75,20.0,19.75,20.0,2739.8,0.0,1.0
2006-05-16,0.77,0.81,0.76,0.8,72625,19.25,20.25,19.0,20.0,2905,0.0,1.0
2006-05-17,0.78,0.8,0.75,0.75,27350,19.5,20.0,18.75,18.75,1094,0.0,1.0
2006-05-18,0.75,0.8,0.75,0.75,60925,18.75,20.0,18.75,18.75,2437,0.0,1.0
2006-05-19,0.8,0.81,0.76,0.76,115690,20.0,20.25,19.0,19.0,4627.6,0.0,1.0
2006-05-22,0.84,0.84,0.78,0.78,179854,21.0,21.0,19.5,19.5,7194.16,0.0,1.0
2006-05-23,0.86,0.86,0.77,0.8,180540,21.5,21.5,19.25,20.0,7221.6,0.0,1.0
2006-05-24,0.78,0.86,0.76,0.86,93710,19.5,21.5,19.0,21.5,3748.4,0.0,1.0
2006-05-25,0.78,0.79,0.71,0.78,127665,19.5,19.75,17.75,19.5,5106.6,0.0,1.0
2006-05-26,0.8,0.8,0.77,0.78,70888,20.0,20.0,19.25,19.5,2835.52,0.0,1.0
2006-05-30,0.79,0.82,0.78,0.8,66637,19.75,20.5,19.5,20.0,2665.48,0.0,1.0
2006-05-31,0.78,0.8,0.76,0.785,58886,19.5,20.0,19.0,19.625,2355.44,0.0,1.0
2006-06-01,0.83,0.85,0.77,0.77,80645,20.75,21.25,19.25,19.25,3225.8,0.0,1.0
2006-06-02,0.99,1.0,0.8,0.8,581636,24.75,25.0,20.0,20.0,23265.44,0.0,1.0
2006-06-05,0.94,1.0,0.9,0.99,346119,23.5,25.0,22.5,24.75,13844.76,0.0,1.0
2006-06-06,0.87,0.979,0.86,0.95,112560,21.75,24.475,21.5,23.75,4502.4,0.0,1.0
2006-06-07,0.79,0.86,0.78,0.85,237020,19.75,21.5,19.5,21.25,9480.8,0.0,1.0
2006-06-08,0.84,0.85,0.785,0.785,47131,21.0,21.25,19.625,19.625,1885.24,0.0,1.0
2006-06-09,0.78,0.83,0.78,0.81,26500,19.5,20.75,19.5,20.25,1060,0.0,1.0
2006-06-12,0.74,0.755,0.69,0.75,184351,18.5,18.875,17.25,18.75,7374.04,0.0,1.0
2006-06-13,0.68,0.75,0.67,0.75,83530,17.0,18.75,16.75,18.75,3341.2,0.0,1.0
2006-06-14,0.67,0.7,0.61,0.68,220436,16.75,17.5,15.25,17.0,8817.44,0.0,1.0
2006-06-15,0.73,0.73,0.68,0.69,277095,18.25,18.25,17.0,17.25,11083.8,0.0,1.0
2006-06-16,0.75,0.75,0.71,0.71,98880,18.75,18.75,17.75,17.75,3955.2,0.0,1.0
2006-06-19,0.75,0.75,0.71,0.73,38205,18.75,18.75,17.75,18.25,1528.2,0.0,1.0
2006-06-20,0.83,0.83,0.64,0.64,223775,20.75,20.75,16.0,16.0,8951,0.0,1.0
2006-06-21,0.82,0.83,0.77,0.8,204035,20.5,20.75,19.25,20.0,8161.4,0.0,1.0
2006-06-22,0.78,0.8,0.72,0.77,145160,19.5,20.0,18.0,19.25,5806.4,0.0,1.0
2006-06-23,0.75,0.79,0.67,0.68,162923,18.75,19.75,16.75,17.0,6516.92,0.0,1.0
2006-06-26,0.76,0.8,0.76,0.76,145000,19.0,20.0,19.0,19.0,5800,0.0,1.0
2006-06-27,0.77,0.785,0.76,0.76,120171,19.25,19.625,19.0,19.0,4806.84,0.0,1.0
2006-06-28,0.74,0.77,0.73,0.77,63372,18.5,19.25,18.25,19.25,2534.88,0.0,1.0
2006-06-29,0.765,0.77,0.74,0.75,207174,19.125,19.25,18.5,18.75,8286.96,0.0,1.0
2006-06-30,0.72,0.78,0.72,0.77,116200,18.0,19.5,18.0,19.25,4648,0.0,1.0
2006-07-03,0.76,0.76,0.73,0.73,59100,19.0,19.0,18.25,18.25,2364,0.0,1.0
2006-07-05,0.75,0.75,0.74,0.74,48867,18.75,18.75,18.5,18.5,1954.68,0.0,1.0
2006-07-06,0.73,0.74,0.701,0.72,125315,18.25,18.5,17.525,18.0,5012.6,0.0,1.0
2006-07-07,0.71,0.75,0.7,0.715,63300,17.75,18.75,17.5,17.875,2532,0.0,1.0
2006-07-10,0.671,0.71,0.671,0.7,126500,16.775,17.75,16.775,17.5,5060,0.0,1.0
2006-07-11,0.7,0.7,0.65,0.671,120800,17.5,17.5,16.25,16.775,4832,0.0,1.0
2006-07-12,0.72,0.78,0.7,0.74,96684,18.0,19.5,17.5,18.5,3867.36,0.0,1.0
2006-07-13,0.64,0.7,0.64,0.7,155030,16.0,17.5,16.0,17.5,6201.2,0.0,1.0
2006-07-14,0.68,0.68,0.65,0.66,52546,17.0,17.0,16.25,16.5,2101.84,0.0,1.0
2006-07-17,0.66,0.665,0.63,0.665,40370,16.5,16.625,15.75,16.625,1614.8,0.0,1.0
2006-07-18,0.67,0.68,0.62,0.68,216830,16.75,17.0,15.5,17.0,8673.2,0.0,1.0
2006-07-19,0.63,0.65,0.62,0.64,72050,15.75,16.25,15.5,16.0,2882,0.0,1.0
2006-07-20,0.63,0.64,0.62,0.62,65531,15.75,16.0,15.5,15.5,2621.24,0.0,1.0
2006-07-21,0.64,0.65,0.63,0.63,155403,16.0,16.25,15.75,15.75,6216.12,0.0,1.0
2006-07-24,0.63,0.64,0.61,0.64,119125,15.75,16.0,15.25,16.0,4765,0.0,1.0
2006-07-25,0.61,0.65,0.61,0.64,89285,15.25,16.25,15.25,16.0,3571.4,0.0,1.0
2006-07-26,0.67,0.68,0.62,0.62,111425,16.75,17.0,15.5,15.5,4457,0.0,1.0
2006-07-27,0.67,0.75,0.65,0.65,181199,16.75,18.75,16.25,16.25,7247.96,0.0,1.0
2006-07-28,0.71,0.72,0.665,0.7,111708,17.75,18.0,16.625,17.5,4468.32,0.0,1.0
2006-07-31,0.68,0.71,0.62,0.71,62500,17.0,17.75,15.5,17.75,2500,0.0,1.0
2006-08-01,0.62,0.68,0.62,0.68,304400,15.5,17.0,15.5,17.0,12176,0.0,1.0
2006-08-02,0.64,0.66,0.64,0.65,91325,16.0,16.5,16.0,16.25,3653,0.0,1.0
2006-08-03,0.65,0.66,0.63,0.64,105640,16.25,16.5,15.75,16.0,4225.6,0.0,1.0
2006-08-04,0.64,0.66,0.64,0.66,23175,16.0,16.5,16.0,16.5,927,0.0,1.0
2006-08-07,0.62,0.65,0.61,0.64,44500,15.5,16.25,15.25,16.0,1780,0.0,1.0
2006-08-08,0.615,0.66,0.61,0.66,43500,15.375,16.5,15.25,16.5,1740,0.0,1.0
2006-08-09,0.62,0.66,0.6,0.61,78814,15.5,16.5,15.0,15.25,3152.56,0.0,1.0
2006-08-10,0.62,0.62,0.6,0.6,39435,15.5,15.5,15.0,15.0,1577.4,0.0,1.0
2006-08-14,0.62,0.62,0.62,0.62,60650,15.5,15.5,15.5,15.5,2426,0.0,1.0
2006-08-15,0.6,0.63,0.6,0.62,145197,15.0,15.75,15.0,15.5,5807.88,0.0,1.0
2006-08-16,0.63,0.63,0.59,0.59,106390,15.75,15.75,14.75,14.75,4255.6,0.0,1.0
2006-08-17,0.64,0.66,0.615,0.615,96150,16.0,16.5,15.375,15.375,3846,0.0,1.0
2006-08-18,0.65,0.66,0.63,0.66,58180,16.25,16.5,15.75,16.5,2327.2,0.0,1.0
2006-08-21,0.635,0.65,0.62,0.65,102015,15.875,16.25,15.5,16.25,4080.6,0.0,1.0
2006-08-22,0.65,0.65,0.62,0.62,84000,16.25,16.25,15.5,15.5,3360,0.0,1.0
2006-08-23,0.65,0.65,0.635,0.65,50408,16.25,16.25,15.875,16.25,2016.32,0.0,1.0
2006-08-24,0.65,0.68,0.645,0.655,281150,16.25,17.0,16.125,16.375,11246,0.0,1.0
2006-08-25,0.68,0.7,0.67,0.67,135436,17.0,17.5,16.75,16.75,5417.44,0.0,1.0
2006-08-28,0.63,0.68,0.621,0.665,57959,15.75,17.0,15.525,16.625,2318.36,0.0,1.0
2006-08-29,0.64,0.68,0.63,0.63,24000,16.0,17.0,15.75,15.75,960,0.0,1.0
2006-08-30,0.64,0.65,0.625,0.625,162515,16.0,16.25,15.625,15.625,6500.6,0.0,1.0
2006-08-31,0.68,0.68,0.621,0.65,119826,17.0,17.0,15.525,16.25,4793.04,0.0,1.0
2006-09-01,0.64,0.68,0.63,0.68,41200,16.0,17.0,15.75,17.0,1648,0.0,1.0
2006-09-05,0.65,0.65,0.621,0.64,30700,16.25,16.25,15.525,16.0,1228,0.0,1.0
2006-09-06,0.62,0.65,0.62,0.63,54523,15.5,16.25,15.5,15.75,2180.92,0.0,1.0
2006-09-07,0.65,0.66,0.62,0.625,59350,16.25,16.5,15.5,15.625,2374,0.0,1.0
2006-09-08,0.63,0.65,0.62,0.62,85759,15.75,16.25,15.5,15.5,3430.36,0.0,1.0
2006-09-11,0.623,0.65,0.62,0.64,63309,15.575,16.25,15.5,16.0,2532.36,0.0,1.0
2006-09-12,0.63,0.66,0.62,0.62,120770,15.75,16.5,15.5,15.5,4830.8,0.0,1.0
2006-09-13,0.603,0.635,0.6,0.635,50500,15.075,15.875,15.0,15.875,2020,0.0,1.0
2006-09-14,0.59,0.62,0.59,0.6,62940,14.75,15.5,14.75,15.0,2517.6,0.0,1.0
2006-09-15,0.58,0.63,0.58,0.59,106019,14.5,15.75,14.5,14.75,4240.76,0.0,1.0
2006-09-18,0.585,0.63,0.57,0.6,47200,14.625,15.75,14.25,15.0,1888,0.0,1.0
2006-09-19,0.59,0.6,0.58,0.6,68993,14.75,15.0,14.5,15.0,2759.72,0.0,1.0
2006-09-20,0.57,0.59,0.56,0.57,139184,14.25,14.75,14.0,14.25,5567.36,0.0,1.0
2006-09-21,0.57,0.59,0.57,0.58,71000,14.25,14.75,14.25,14.5,2840,0.0,1.0
2006-09-22,0.565,0.58,0.56,0.58,37000,14.125,14.5,14.0,14.5,1480,0.0,1.0
2006-09-25,0.57,0.58,0.56,0.57,79840,14.25,14.5,14.0,14.25,3193.6,0.0,1.0
2006-09-26,0.56,0.58,0.56,0.5725,152277,14.0,14.5,14.0,14.3125,6091.08,0.0,1.0
2006-09-27,0.61,0.66,0.56,0.56,145712,15.25,16.5,14.0,14.0,5828.48,0.0,1.0
2006-09-28,0.585,0.63,0.575,0.575,100600,14.625,15.75,14.375,14.375,4024,0.0,1.0
2006-09-29,0.59,0.6,0.55,0.6,155322,14.75,15.0,13.75,15.0,6212.88,0.0,1.0
2006-10-02,0.62,0.65,0.58,0.59,171459,15.5,16.25,14.5,14.75,6858.36,0.0,1.0
2006-10-03,0.595,0.64,0.595,0.62,82401,14.875,16.0,14.875,15.5,3296.04,0.0,1.0
2006-10-04,0.53,0.59,0.51,0.585,182297,13.25,14.75,12.75,14.625,7291.88,0.0,1.0
2006-10-05,0.59,0.59,0.52,0.54,136629,14.75,14.75,13.0,13.5,5465.16,0.0,1.0
2006-10-06,0.55,0.6,0.51,0.59,80000,13.75,15.0,12.75,14.75,3200,0.0,1.0
2006-10-09,0.53,0.57,0.5,0.55,735985,13.25,14.25,12.5,13.75,29439.4,0.0,1.0
2006-10-10,0.521,0.54,0.51,0.52,311505,13.025,13.5,12.75,13.0,12460.2,0.0,1.0
2006-10-11,0.56,0.56,0.51,0.521,203350,14.0,14.0,12.75,13.025,8134,0.0,1.0
2006-10-12,0.595,0.61,0.55,0.56,460585,14.875,15.25,13.75,14.0,18423.4,0.0,1.0
2006-10-13,0.56,0.6,0.56,0.59,106017,14.0,15.0,14.0,14.75,4240.68,0.0,1.0
2006-10-16,0.585,0.6,0.57,0.57,271700,14.625,15.0,14.25,14.25,10868,0.0,1.0
2006-10-17,0.54,0.59,0.54,0.58,135125,13.5,14.75,13.5,14.5,5405,0.0,1.0
2006-10-18,0.56,0.58,0.53,0.54,244000,14.0,14.5,13.25,13.5,9760,0.0,1.0
2006-10-19,0.58,0.58,0.56,0.575,134425,14.5,14.5,14.0,14.375,5377,0.0,1.0
2006-10-20,0.57,0.57,0.55,0.561,128900,14.25,14.25,13.75,14.025,5156,0.0,1.0
2006-10-23,0.55,0.57,0.53,0.56,163100,13.75,14.25,13.25,14.0,6524,0.0,1.0
2006-10-24,0.55,0.56,0.53,0.55,131795,13.75,14.0,13.25,13.75,5271.8,0.0,1.0
2006-10-25,0.54,0.56,0.535,0.56,120480,13.5,14.0,13.375,14.0,4819.2,0.0,1.0
2006-10-26,0.53,0.55,0.52,0.535,98100,13.25,13.75,13.0,13.375,3924,0.0,1.0
2006-10-27,0.54,0.569,0.52,0.53,146745,13.5,14.225,13.0,13.25,5869.8,0.0,1.0
2006-10-30,0.53,0.55,0.52,0.525,85770,13.25,13.75,13.0,13.125,3430.8,0.0,1.0
2006-10-31,0.59,0.6,0.52,0.52,285945,14.75,15.0,13.0,13.0,11437.8,0.0,1.0
2006-11-01,0.54,0.62,0.54,0.6,179087,13.5,15.5,13.5,15.0,7163.48,0.0,1.0
2006-11-02,0.54,0.5575,0.5,0.5475,534990,13.5,13.9375,12.5,13.6875,21399.6,0.0,1.0
2006-11-03,0.55,0.6,0.5,0.56,461318,13.75,15.0,12.5,14.0,18452.72,0.0,1.0
2006-11-06,0.525,0.6,0.52,0.6,113493,13.125,15.0,13.0,15.0,4539.72,0.0,1.0
2006-11-07,0.54,0.55,0.53,0.53,181300,13.5,13.75,13.25,13.25,7252,0.0,1.0
2006-11-08,0.511,0.55,0.51,0.535,285585,12.775,13.75,12.75,13.375,11423.4,0.0,1.0
2006-11-09,0.525,0.55,0.525,0.535,116260,13.125,13.75,13.125,13.375,4650.4,0.0,1.0
2006-11-10,0.61,0.63,0.526,0.526,476596,15.25,15.75,13.15,13.15,19063.84,0.0,1.0
2006-11-13,0.74,0.8,0.606,0.62,925176,18.5,20.0,15.15,15.5,37007.04,0.0,1.0
2006-11-14,0.75,0.77,0.68,0.75,245813,18.75,19.25,17.0,18.75,9832.52,0.0,1.0
2006-11-15,0.76,0.76,0.68,0.75,152945,19.0,19.0,17.0,18.75,6117.8,0.0,1.0
2006-11-16,0.73,0.76,0.67,0.75,153768,18.25,19.0,16.75,18.75,6150.72,0.0,1.0
2006-11-17,0.675,0.75,0.675,0.75,20106,16.875,18.75,16.875,18.75,804.24,0.0,1.0
2006-11-20,0.68,0.75,0.68,0.73,69750,17.0,18.75,17.0,18.25,2790,0.0,1.0
2006-11-21,0.7,0.71,0.68,0.7,97675,17.5,17.75,17.0,17.5,3907,0.0,1.0
2006-11-22,0.73,0.75,0.7,0.7,154495,18.25,18.75,17.5,17.5,6179.8,0.0,1.0
2006-11-24,0.72,0.73,0.72,0.73,11050,18.0,18.25,18.0,18.25,442,0.0,1.0
2006-11-27,0.695,0.75,0.67,0.75,137557,17.375,18.75,16.75,18.75,5502.28,0.0,1.0
2006-11-28,0.68,0.71,0.68,0.7,147701,17.0,17.75,17.0,17.5,5908.04,0.0,1.0
2006-11-29,0.67,0.7,0.67,0.7,210160,16.75,17.5,16.75,17.5,8406.4,0.0,1.0
2006-11-30,0.65,0.7,0.65,0.7,298965,16.25,17.5,16.25,17.5,11958.6,0.0,1.0
2006-12-01,0.65,0.66,0.63,0.64,351850,16.25,16.5,15.75,16.0,14074,0.0,1.0
2006-12-04,0.63,0.64,0.625,0.63,40062,15.75,16.0,15.625,15.75,1602.48,0.0,1.0
2006-12-05,0.62,0.63,0.62,0.625,68519,15.5,15.75,15.5,15.625,2740.76,0.0,1.0
2006-12-06,0.615,0.64,0.61,0.62,64420,15.375,16.0,15.25,15.5,2576.8,0.0,1.0
2006-12-07,0.68,0.68,0.61,0.62,207066,17.0,17.0,15.25,15.5,8282.64,0.0,1.0
2006-12-08,0.71,0.73,0.64,0.68,197210,17.75,18.25,16.0,17.0,7888.4,0.0,1.0
2006-12-11,0.75,0.77,0.7,0.73,461896,18.75,19.25,17.5,18.25,18475.84,0.0,1.0
2006-12-12,0.76,0.83,0.745,0.75,499516,19.0,20.75,18.625,18.75,19980.64,0.0,1.0
2006-12-13,0.95,0.95,0.79,0.79,780801,23.75,23.75,19.75,19.75,31232.04,0.0,1.0
2006-12-14,0.98,1.01,0.9,0.95,838173,24.5,25.25,22.5,23.75,33526.92,0.0,1.0
2006-12-15,0.97,0.98,0.94,0.96,575185,24.25,24.5,23.5,24.0,23007.4,0.0,1.0
2006-12-18,0.88,0.98,0.87,0.98,232134,22.0,24.5,21.75,24.5,9285.36,0.0,1.0
2006-12-19,0.88,0.92,0.82,0.89,248251,22.0,23.0,20.5,22.25,9930.04,0.0,1.0
2006-12-20,0.9,0.91,0.85,0.85,89975,22.5,22.75,21.25,21.25,3599,0.0,1.0
2006-12-21,0.865,0.9,0.85,0.875,212848,21.625,22.5,21.25,21.875,8513.92,0.0,1.0
2006-12-22,0.9,0.9,0.85,0.88,114540,22.5,22.5,21.25,22.0,4581.6,0.0,1.0
2006-12-26,1.0,1.0,0.9,0.9,190919,25.0,25.0,22.5,22.5,7636.76,0.0,1.0
2006-12-27,1.0,1.005,0.98,0.99,539377,25.0,25.125,24.5,24.75,21575.08,0.0,1.0
2006-12-28,0.99,0.99,0.85,0.975,223903,24.75,24.75,21.25,24.375,8956.12,0.0,1.0
2006-12-29,0.97,1.0,0.89,0.92,284400,24.25,25.0,22.25,23.0,11376,0.0,1.0
2007-01-03,0.92,0.99,0.9,0.9,278099,23.0,24.75,22.5,22.5,11123.96,0.0,1.0
2007-01-04,0.9,0.95,0.89,0.89,60133,22.5,23.75,22.25,22.25,2405.32,0.0,1.0
2007-01-05,0.86,0.9,0.82,0.9,166990,21.5,22.5,20.5,22.5,6679.6,0.0,1.0
2007-01-08,0.9,0.93,0.86,0.86,165638,22.5,23.25,21.5,21.5,6625.52,0.0,1.0
2007-01-09,0.92,0.97,0.9,0.9,276800,23.0,24.25,22.5,22.5,11072,0.0,1.0
2007-01-10,0.92,0.95,0.9,0.92,180691,23.0,23.75,22.5,23.0,7227.64,0.0,1.0
2007-01-11,0.92,0.96,0.9,0.9,129854,23.0,24.0,22.5,22.5,5194.16,0.0,1.0
2007-01-12,0.92,0.96,0.91,0.93,193558,23.0,24.0,22.75,23.25,7742.32,0.0,1.0
2007-01-16,0.93,0.97,0.9,0.9,177415,23.25,24.25,22.5,22.5,7096.6,0.0,1.0
2007-01-17,0.9,0.93,0.9,0.93,90275,22.5,23.25,22.5,23.25,3611,0.0,1.0
2007-01-18,0.84,0.9,0.81,0.87,155310,21.0,22.5,20.25,21.75,6212.4,0.0,1.0
2007-01-19,0.89,0.9,0.83,0.85,70706,22.25,22.5,20.75,21.25,2828.24,0.0,1.0
2007-01-22,0.95,0.99,0.85,0.9,640893,23.75,24.75,21.25,22.5,25635.72,0.0,1.0
2007-01-23,0.93,0.96,0.92,0.95,99625,23.25,24.0,23.0,23.75,3985,0.0,1.0
2007-01-24,0.94,0.95,0.92,0.93,233617,23.5,23.75,23.0,23.25,9344.68,0.0,1.0
2007-01-25,0.93,0.95,0.92,0.92,73224,23.25,23.75,23.0,23.0,2928.96,0.0,1.0
2007-01-26,0.93,0.94,0.93,0.94,139450,23.25,23.5,23.25,23.5,5578,0.0,1.0
2007-01-29,0.9,0.94,0.9,0.94,112048,22.5,23.5,22.5,23.5,4481.92,0.0,1.0
2007-01-30,0.9,0.93,0.86,0.93,63750,22.5,23.25,21.5,23.25,2550,0.0,1.0
2007-01-31,0.92,0.94,0.89,0.93,99100,23.0,23.5,22.25,23.25,3964,0.0,1.0
2007-02-01,0.915,0.94,0.9,0.94,63880,22.875,23.5,22.5,23.5,2555.2,0.0,1.0
2007-02-02,0.9,0.92,0.87,0.92,32000,22.5,23.0,21.75,23.0,1280,0.0,1.0
2007-02-05,0.87,0.93,0.86,0.9,52200,21.75,23.25,21.5,22.5,2088,0.0,1.0
2007-02-06,0.89,0.9,0.88,0.89,71446,22.25,22.5,22.0,22.25,2857.84,0.0,1.0
2007-02-07,0.88,0.9,0.86,0.86,85458,22.0,22.5,21.5,21.5,3418.32,0.0,1.0
2007-02-08,0.87,0.905,0.85,0.88,256650,21.75,22.625,21.25,22.0,10266,0.0,1.0
2007-02-09,0.89,0.9,0.89,0.89,132400,22.25,22.5,22.25,22.25,5296,0.0,1.0
2007-02-12,0.89,0.92,0.89,0.89,243485,22.25,23.0,22.25,22.25,9739.4,0.0,1.0
2007-02-13,0.895,0.91,0.88,0.89,222546,22.375,22.75,22.0,22.25,8901.84,0.0,1.0
2007-02-14,0.9,0.9,0.88,0.88,95321,22.5,22.5,22.0,22.0,3812.84,0.0,1.0
2007-02-15,0.89,0.89,0.88,0.89,99775,22.25,22.25,22.0,22.25,3991,0.0,1.0
2007-02-16,0.88,0.9,0.88,0.88,25370,22.0,22.5,22.0,22.0,1014.8,0.0,1.0
2007-02-20,0.88,0.9,0.88,0.881,65700,22.0,22.5,22.0,22.025,2628,0.0,1.0
2007-02-21,0.88,0.89,0.87,0.87,41821,22.0,22.25,21.75,21.75,1672.84,0.0,1.0
2007-02-22,0.88,0.88,0.87,0.88,139200,22.0,22.0,21.75,22.0,5568,0.0,1.0
2007-02-23,0.88,0.9,0.87,0.88,113436,22.0,22.5,21.75,22.0,4537.44,0.0,1.0
2007-02-26,0.86,0.89,0.86,0.88,184952,21.5,22.25,21.5,22.0,7398.08,0.0,1.0
2007-02-27,0.82,0.89,0.82,0.86,199682,20.5,22.25,20.5,21.5,7987.28,0.0,1.0
2007-02-28,0.84,0.84,0.82,0.82,24635,21.0,21.0,20.5,20.5,985.4,0.0,1.0
2007-03-01,0.83,0.83,0.8,0.83,97111,20.75,20.75,20.0,20.75,3884.44,0.0,1.0
2007-03-02,0.81,0.81,0.8,0.81,48270,20.25,20.25,20.0,20.25,1930.8,0.0,1.0
2007-03-05,0.78,0.85,0.78,0.805,111854,19.5,21.25,19.5,20.125,4474.16,0.0,1.0
2007-03-06,0.87,0.88,0.77,0.78,300999,21.75,22.0,19.25,19.5,12039.96,0.0,1.0
2007-03-07,0.87,0.87,0.8,0.84,143280,21.75,21.75,20.0,21.0,5731.2,0.0,1.0
2007-03-08,0.85,0.87,0.82,0.86,55000,21.25,21.75,20.5,21.5,2200,0.0,1.0
2007-03-09,0.89,0.89,0.83,0.83,71550,22.25,22.25,20.75,20.75,2862,0.0,1.0
2007-03-12,0.85,0.9,0.85,0.88,190360,21.25,22.5,21.25,22.0,7614.4,0.0,1.0
2007-03-13,0.8,0.83,0.78,0.81,28452,20.0,20.75,19.5,20.25,1138.08,0.0,1.0
2007-03-14,0.81,0.82,0.805,0.82,34028,20.25,20.5,20.125,20.5,1361.12,0.0,1.0
2007-03-15,0.8,0.81,0.78,0.8,50318,20.0,20.25,19.5,20.0,2012.72,0.0,1.0
2007-03-16,0.79,0.79,0.79,0.79,16600,19.75,19.75,19.75,19.75,664,0.0,1.0
2007-03-19,0.83,0.83,0.77,0.79,120285,20.75,20.75,19.25,19.75,4811.4,0.0,1.0
2007-03-20,0.82,0.83,0.78,0.81,55500,20.5,20.75,19.5,20.25,2220,0.0,1.0
2007-03-21,0.8,0.82,0.78,0.8,68398,20.0,20.5,19.5,20.0,2735.92,0.0,1.0
2007-03-22,0.76,0.83,0.74,0.79,110600,19.0,20.75,18.5,19.75,4424,0.0,1.0
2007-03-23,0.71,0.8,0.71,0.76,112038,17.75,20.0,17.75,19.0,4481.52,0.0,1.0
2007-03-26,0.75,0.79,0.73,0.74,103990,18.75,19.75,18.25,18.5,4159.6,0.0,1.0
2007-03-27,0.74,0.76,0.72,0.75,66955,18.5,19.0,18.0,18.75,2678.2,0.0,1.0
2007-03-28,0.76,0.76,0.705,0.73,81720,19.0,19.0,17.625,18.25,3268.8,0.0,1.0
2007-03-29,0.73,0.78,0.7,0.75,186850,18.25,19.5,17.5,18.75,7474,0.0,1.0
2007-03-30,0.73,0.75,0.73,0.75,49645,18.25,18.75,18.25,18.75,1985.8,0.0,1.0
2007-04-02,0.76,0.79,0.73,0.73,273865,19.0,19.75,18.25,18.25,10954.6,0.0,1.0
2007-04-03,0.72,0.751,0.71,0.751,81390,18.0,18.775,17.75,18.775,3255.6,0.0,1.0
2007-04-04,0.72,0.72,0.66,0.7,274300,18.0,18.0,16.5,17.5,10972,0.0,1.0
2007-04-05,0.71,0.74,0.7,0.72,108900,17.75,18.5,17.5,18.0,4356,0.0,1.0
2007-04-09,0.68,0.71,0.67,0.71,157780,17.0,17.75,16.75,17.75,6311.2,0.0,1.0
2007-04-10,0.67,0.68,0.651,0.67,88802,16.75,17.0,16.275,16.75,3552.08,0.0,1.0
2007-04-11,0.68,0.7,0.66,0.68,180516,17.0,17.5,16.5,17.0,7220.64,0.0,1.0
2007-04-12,0.66,0.68,0.65,0.66,181510,16.5,17.0,16.25,16.5,7260.4,0.0,1.0
2007-04-13,0.62,0.67,0.62,0.64,267992,15.5,16.75,15.5,16.0,10719.68,0.0,1.0
2007-04-16,0.6,0.67,0.56,0.635,309255,15.0,16.75,14.0,15.875,12370.2,0.0,1.0
2007-04-17,0.6,0.6,0.555,0.6,264820,15.0,15.0,13.875,15.0,10592.8,0.0,1.0
2007-04-18,0.6,0.61,0.57,0.61,110426,15.0,15.25,14.25,15.25,4417.04,0.0,1.0
2007-04-19,0.59,0.62,0.56,0.62,155536,14.75,15.5,14.0,15.5,6221.44,0.0,1.0
2007-04-20,0.57,0.62,0.56,0.57,324121,14.25,15.5,14.0,14.25,12964.84,0.0,1.0
2007-04-23,0.65,0.67,0.58,0.58,324090,16.25,16.75,14.5,14.5,12963.6,0.0,1.0
2007-04-24,0.6,0.66,0.6,0.66,109235,15.0,16.5,15.0,16.5,4369.4,0.0,1.0
2007-04-25,0.57,0.62,0.56,0.62,138625,14.25,15.5,14.0,15.5,5545,0.0,1.0
2007-04-26,0.57,0.63,0.57,0.57,57400,14.25,15.75,14.25,14.25,2296,0.0,1.0
2007-04-27,0.59,0.6,0.57,0.57,104920,14.75,15.0,14.25,14.25,4196.8,0.0,1.0
2007-04-30,0.65,0.65,0.58,0.62,346585,16.25,16.25,14.5,15.5,13863.4,0.0,1.0
2007-05-01,0.66,0.72,0.65,0.66,315907,16.5,18.0,16.25,16.5,12636.28,0.0,1.0
2007-05-02,0.7,0.725,0.7,0.71,101276,17.5,18.125,17.5,17.75,4051.04,0.0,1.0
2007-05-03,0.73,0.74,0.61,0.7,397223,18.25,18.5,15.25,17.5,15888.92,0.0,1.0
2007-05-04,0.735,0.75,0.71,0.71,301412,18.375,18.75,17.75,17.75,12056.48,0.0,1.0
2007-05-07,0.69,0.73,0.68,0.71,139329,17.25,18.25,17.0,17.75,5573.16,0.0,1.0
2007-05-09,0.64,0.65,0.63,0.64,113960,16.0,16.25,15.75,16.0,4558.4,0.0,1.0
2007-05-10,0.62,0.65,0.6,0.62,134846,15.5,16.25,15.0,15.5,5393.84,0.0,1.0
2007-05-11,0.63,0.65,0.605,0.65,87138,15.75,16.25,15.125,16.25,3485.52,0.0,1.0
2007-05-14,0.62,0.65,0.61,0.61,31284,15.5,16.25,15.25,15.25,1251.36,0.0,1.0
2007-05-15,0.6,0.64,0.6,0.61,73396,15.0,16.0,15.0,15.25,2935.84,0.0,1.0
2007-05-16,0.59,0.64,0.59,0.6,120192,14.75,16.0,14.75,15.0,4807.68,0.0,1.0
2007-05-17,0.6,0.63,0.59,0.63,56956,15.0,15.75,14.75,15.75,2278.24,0.0,1.0
2007-05-18,0.61,0.63,0.6,0.6,96100,15.25,15.75,15.0,15.0,3844,0.0,1.0
2007-05-21,0.63,0.63,0.59,0.61,180726,15.75,15.75,14.75,15.25,7229.04,0.0,1.0
2007-05-22,0.63,0.65,0.6,0.6,91529,15.75,16.25,15.0,15.0,3661.16,0.0,1.0
2007-05-23,0.62,0.65,0.61,0.63,31704,15.5,16.25,15.25,15.75,1268.16,0.0,1.0
2007-05-24,0.625,0.68,0.625,0.68,130500,15.625,17.0,15.625,17.0,5220,0.0,1.0
2007-05-25,0.69,0.7,0.63,0.63,341017,17.25,17.5,15.75,15.75,13640.68,0.0,1.0
2007-05-29,0.665,0.72,0.665,0.67,159800,16.625,18.0,16.625,16.75,6392,0.0,1.0
2007-05-30,0.63,0.67,0.615,0.67,85435,15.75,16.75,15.375,16.75,3417.4,0.0,1.0
2007-05-31,0.62,0.65,0.62,0.63,51133,15.5,16.25,15.5,15.75,2045.32,0.0,1.0
2007-06-01,0.62,0.64,0.58,0.62,211203,15.5,16.0,14.5,15.5,8448.12,0.0,1.0
2007-06-04,0.61,0.66,0.61,0.61,48305,15.25,16.5,15.25,15.25,1932.2,0.0,1.0
2007-06-05,0.61,0.65,0.59,0.63,186409,15.25,16.25,14.75,15.75,7456.36,0.0,1.0
2007-06-06,0.63,0.64,0.6,0.61,27800,15.75,16.0,15.0,15.25,1112,0.0,1.0
2007-06-07,0.62,0.65,0.61,0.61,61365,15.5,16.25,15.25,15.25,2454.6,0.0,1.0
2007-06-08,0.61,0.67,0.61,0.67,117285,15.25,16.75,15.25,16.75,4691.4,0.0,1.0
2007-06-11,0.61,0.63,0.6,0.61,131062,15.25,15.75,15.0,15.25,5242.48,0.0,1.0
2007-06-12,0.61,0.65,0.61,0.62,188614,15.25,16.25,15.25,15.5,7544.56,0.0,1.0
2007-06-13,0.61,0.61,0.6,0.6,46518,15.25,15.25,15.0,15.0,1860.72,0.0,1.0
2007-06-14,0.6,0.64,0.6,0.61,78252,15.0,16.0,15.0,15.25,3130.08,0.0,1.0
2007-06-15,0.605,0.61,0.59,0.6,155449,15.125,15.25,14.75,15.0,6217.96,0.0,1.0
2007-06-18,0.63,0.64,0.571,0.571,133240,15.75,16.0,14.275,14.275,5329.6,0.0,1.0
2007-06-19,0.62,0.65,0.6,0.63,194660,15.5,16.25,15.0,15.75,7786.4,0.0,1.0
2007-06-20,0.61,0.65,0.6,0.63,116325,15.25,16.25,15.0,15.75,4653,0.0,1.0
2007-06-21,0.65,0.65,0.6,0.61,106323,16.25,16.25,15.0,15.25,4252.92,0.0,1.0
2007-06-22,0.63,0.65,0.61,0.63,118930,15.75,16.25,15.25,15.75,4757.2,0.0,1.0
2007-06-25,0.62,0.64,0.6,0.615,144506,15.5,16.0,15.0,15.375,5780.24,0.0,1.0
2007-06-26,0.62,0.625,0.615,0.62,308364,15.5,15.625,15.375,15.5,12334.56,0.0,1.0
2007-06-27,0.615,0.64,0.61,0.63,298145,15.375,16.0,15.25,15.75,11925.8,0.0,1.0
2007-06-28,0.59,0.62,0.57,0.62,298216,14.75,15.5,14.25,15.5,11928.64,0.0,1.0
2007-06-29,0.58,0.62,0.57,0.57,120500,14.5,15.5,14.25,14.25,4820,0.0,1.0
2007-07-02,0.56,0.6,0.56,0.585,92520,14.0,15.0,14.0,14.625,3700.8,0.0,1.0
2007-07-03,0.58,0.63,0.57,0.57,75506,14.5,15.75,14.25,14.25,3020.24,0.0,1.0
2007-07-05,0.57,0.59,0.55,0.58,160800,14.25,14.75,13.75,14.5,6432,0.0,1.0
2007-07-06,0.57,0.62,0.57,0.57,183475,14.25,15.5,14.25,14.25,7339,0.0,1.0
2007-07-09,0.56,0.595,0.56,0.595,241355,14.0,14.875,14.0,14.875,9654.2,0.0,1.0
2007-07-10,0.56,0.6,0.56,0.57,114064,14.0,15.0,14.0,14.25,4562.56,0.0,1.0
2007-07-11,0.56,0.59,0.55,0.57,127365,14.0,14.75,13.75,14.25,5094.6,0.0,1.0
2007-07-12,0.55,0.56,0.55,0.56,77392,13.75,14.0,13.75,14.0,3095.68,0.0,1.0
2007-07-13,0.49,0.55,0.46,0.54,484683,12.25,13.75,11.5,13.5,19387.32,0.0,1.0
2007-07-16,0.5,0.51,0.475,0.5,199543,12.5,12.75,11.875,12.5,7981.72,0.0,1.0
2007-07-17,0.5,0.5,0.46,0.5,158178,12.5,12.5,11.5,12.5,6327.12,0.0,1.0
2007-07-18,0.53,0.55,0.5,0.5,201197,13.25,13.75,12.5,12.5,8047.88,0.0,1.0
2007-07-19,0.535,0.55,0.52,0.52,54690,13.375,13.75,13.0,13.0,2187.6,0.0,1.0
2007-07-20,0.53,0.53,0.5,0.53,119620,13.25,13.25,12.5,13.25,4784.8,0.0,1.0
2007-07-23,0.52,0.53,0.5,0.53,45800,13.0,13.25,12.5,13.25,1832,0.0,1.0
2007-07-24,0.5,0.51,0.5,0.5,48925,12.5,12.75,12.5,12.5,1957,0.0,1.0
2007-07-25,0.55,0.55,0.5,0.5,114700,13.75,13.75,12.5,12.5,4588,0.0,1.0
2007-07-26,0.53,0.55,0.53,0.53,30100,13.25,13.75,13.25,13.25,1204,0.0,1.0
2007-07-27,0.55,0.61,0.47,0.47,244015,13.75,15.25,11.75,11.75,9760.6,0.0,1.0
2007-07-30,0.53,0.57,0.53,0.55,33192,13.25,14.25,13.25,13.75,1327.68,0.0,1.0
2007-07-31,0.54,0.64,0.535,0.535,51182,13.5,16.0,13.375,13.375,2047.28,0.0,1.0
2007-08-01,0.52,0.55,0.52,0.55,15800,13.0,13.75,13.0,13.75,632,0.0,1.0
2007-08-02,0.52,0.55,0.52,0.52,60878,13.0,13.75,13.0,13.0,2435.12,0.0,1.0
2007-08-03,0.55,0.56,0.51,0.535,112250,13.75,14.0,12.75,13.375,4490,0.0,1.0
2007-08-06,0.6,0.62,0.55,0.6,117945,15.0,15.5,13.75,15.0,4717.8,0.0,1.0
2007-08-07,0.63,0.63,0.605,0.615,147505,15.75,15.75,15.125,15.375,5900.2,0.0,1.0
2007-08-08,0.59,0.63,0.59,0.63,77925,14.75,15.75,14.75,15.75,3117,0.0,1.0
2007-08-09,0.7,0.8,0.6,0.61,749325,17.5,20.0,15.0,15.25,29973,0.0,1.0
2007-08-10,0.78,0.78,0.69,0.74,284651,19.5,19.5,17.25,18.5,11386.04,0.0,1.0
2007-08-13,0.85,0.86,0.78,0.78,471698,21.25,21.5,19.5,19.5,18867.92,0.0,1.0
2007-08-14,0.84,0.88,0.81,0.88,244625,21.0,22.0,20.25,22.0,9785,0.0,1.0
2007-08-15,0.8,0.85,0.79,0.84,303150,20.0,21.25,19.75,21.0,12126,0.0,1.0
2007-08-16,0.8,0.8,0.72,0.78,282288,20.0,20.0,18.0,19.5,11291.52,0.0,1.0
2007-08-17,0.816,0.84,0.8,0.8,112580,20.4,21.0,20.0,20.0,4503.2,0.0,1.0
2007-08-20,0.8,0.84,0.8,0.816,307699,20.0,21.0,20.0,20.4,12307.96,0.0,1.0
2007-08-21,0.81,0.84,0.79,0.79,118400,20.25,21.0,19.75,19.75,4736,0.0,1.0
2007-08-22,0.8,0.835,0.8,0.81,147052,20.0,20.875,20.0,20.25,5882.08,0.0,1.0
2007-08-23,0.8,0.83,0.8,0.8,100151,20.0,20.75,20.0,20.0,4006.04,0.0,1.0
2007-08-24,0.82,0.835,0.8,0.8,131823,20.5,20.875,20.0,20.0,5272.92,0.0,1.0
2007-08-27,0.8,0.82,0.8,0.8,22498,20.0,20.5,20.0,20.0,899.92,0.0,1.0
2007-08-28,0.8,0.835,0.8,0.81,69187,20.0,20.875,20.0,20.25,2767.48,0.0,1.0
2007-08-29,0.8,0.805,0.79,0.79,103423,20.0,20.125,19.75,19.75,4136.92,0.0,1.0
2007-08-30,0.85,0.88,0.83,0.84,178890,21.25,22.0,20.75,21.0,7155.6,0.0,1.0
2007-08-31,0.879,0.88,0.8,0.83,130405,21.975,22.0,20.0,20.75,5216.2,0.0,1.0
2007-09-04,0.87,0.88,0.86,0.879,219876,21.75,22.0,21.5,21.975,8795.04,0.0,1.0
2007-09-05,0.89,0.9,0.86,0.87,340086,22.25,22.5,21.5,21.75,13603.44,0.0,1.0
2007-09-06,0.88,0.9,0.88,0.88,69580,22.0,22.5,22.0,22.0,2783.2,0.0,1.0
2007-09-07,0.89,0.9,0.88,0.88,141265,22.25,22.5,22.0,22.0,5650.6,0.0,1.0
2007-09-10,0.94,0.945,0.89,0.9,312664,23.5,23.625,22.25,22.5,12506.56,0.0,1.0
2007-09-11,0.86,0.93,0.86,0.91,224345,21.5,23.25,21.5,22.75,8973.8,0.0,1.0
2007-09-12,0.92,0.93,0.86,0.86,167362,23.0,23.25,21.5,21.5,6694.48,0.0,1.0
2007-09-13,0.93,0.95,0.89,0.94,208866,23.25,23.75,22.25,23.5,8354.64,0.0,1.0
2007-09-14,0.93,0.95,0.9,0.94,174738,23.25,23.75,22.5,23.5,6989.52,0.0,1.0
2007-09-17,0.92,0.96,0.9,0.95,399375,23.0,24.0,22.5,23.75,15975,0.0,1.0
2007-09-18,0.89,0.929,0.88,0.91,138130,22.25,23.225,22.0,22.75,5525.2,0.0,1.0
2007-09-19,0.94,0.94,0.89,0.89,187434,23.5,23.5,22.25,22.25,7497.36,0.0,1.0
2007-09-20,0.92,0.94,0.9,0.94,79924,23.0,23.5,22.5,23.5,3196.96,0.0,1.0
2007-09-21,0.88,0.93,0.88,0.92,58037,22.0,23.25,22.0,23.0,2321.48,0.0,1.0
2007-09-24,0.9,0.9,0.88,0.9,47416,22.5,22.5,22.0,22.5,1896.64,0.0,1.0
2007-09-25,0.84,0.88,0.82,0.88,162627,21.0,22.0,20.5,22.0,6505.08,0.0,1.0
2007-09-26,0.8,0.84,0.75,0.84,202936,20.0,21.0,18.75,21.0,8117.44,0.0,1.0
2007-09-27,0.82,0.82,0.75,0.8,296672,20.5,20.5,18.75,20.0,11866.88,0.0,1.0
2007-09-28,0.81,0.84,0.8,0.82,42566,20.25,21.0,20.0,20.5,1702.64,0.0,1.0
2007-10-01,0.84,0.89,0.84,0.85,115155,21.0,22.25,21.0,21.25,4606.2,0.0,1.0
2007-10-02,0.87,0.89,0.86,0.86,58493,21.75,22.25,21.5,21.5,2339.72,0.0,1.0
2007-10-03,0.9,0.91,0.86,0.89,493514,22.5,22.75,21.5,22.25,19740.56,0.0,1.0
2007-10-04,0.88,0.915,0.88,0.91,99055,22.0,22.875,22.0,22.75,3962.2,0.0,1.0
2007-10-05,0.842,0.88,0.84,0.87,94878,21.05,22.0,21.0,21.75,3795.12,0.0,1.0
2007-10-08,0.8,0.84,0.8,0.84,174684,20.0,21.0,20.0,21.0,6987.36,0.0,1.0
2007-10-09,0.8,0.85,0.795,0.85,81271,20.0,21.25,19.875,21.25,3250.84,0.0,1.0
2007-10-10,0.8,0.81,0.78,0.79,261785,20.0,20.25,19.5,19.75,10471.4,0.0,1.0
2007-10-11,0.76,0.845,0.72,0.845,208800,19.0,21.125,18.0,21.125,8352,0.0,1.0
2007-10-12,0.75,0.76,0.75,0.76,16235,18.75,19.0,18.75,19.0,649.4,0.0,1.0
2007-10-15,0.76,0.76,0.65,0.71,218337,19.0,19.0,16.25,17.75,8733.48,0.0,1.0
2007-10-16,0.76,0.76,0.74,0.76,22200,19.0,19.0,18.5,19.0,888,0.0,1.0
2007-10-17,0.755,0.82,0.75,0.76,200780,18.875,20.5,18.75,19.0,8031.2,0.0,1.0
2007-10-18,0.84,0.84,0.78,0.8,65530,21.0,21.0,19.5,20.0,2621.2,0.0,1.0
2007-10-19,0.82,0.84,0.78,0.8,61100,20.5,21.0,19.5,20.0,2444,0.0,1.0
2007-10-22,0.82,0.88,0.8,0.82,137430,20.5,22.0,20.0,20.5,5497.2,0.0,1.0
2007-10-23,0.79,0.82,0.751,0.82,101845,19.75,20.5,18.775,20.5,4073.8,0.0,1.0
2007-10-24,0.82,0.91,0.82,0.84,143572,20.5,22.75,20.5,21.0,5742.88,0.0,1.0
2007-10-25,0.88,0.9,0.795,0.8,309810,22.0,22.5,19.875,20.0,12392.4,0.0,1.0
2007-10-26,0.89,0.91,0.88,0.89,217181,22.25,22.75,22.0,22.25,8687.24,0.0,1.0
2007-10-29,0.88,0.91,0.88,0.91,30843,22.0,22.75,22.0,22.75,1233.72,0.0,1.0
2007-10-30,0.86,0.91,0.86,0.91,35300,21.5,22.75,21.5,22.75,1412,0.0,1.0
2007-10-31,0.9,0.9,0.87,0.87,108500,22.5,22.5,21.75,21.75,4340,0.0,1.0
2007-11-01,0.84,0.88,0.8,0.88,64360,21.0,22.0,20.0,22.0,2574.4,0.0,1.0
2007-11-02,0.91,0.92,0.84,0.87,419407,22.75,23.0,21.0,21.75,16776.28,0.0,1.0
2007-11-05,1.33,1.58,0.95,0.95,2838409,33.25,39.5,23.75,23.75,113536.36,0.0,1.0
2007-11-06,1.23,1.39,1.12,1.365,835183,30.75,34.75,28.0,34.125,33407.32,0.0,1.0
2007-11-07,1.15,1.15,1.07,1.13,288005,28.75,28.75,26.75,28.25,11520.2,0.0,1.0
2007-11-08,1.18,1.24,1.13,1.2,372838,29.5,31.0,28.25,30.0,14913.52,0.0,1.0
2007-11-09,1.11,1.18,1.08,1.18,246766,27.75,29.5,27.0,29.5,9870.64,0.0,1.0
2007-11-12,1.17,1.18,1.1,1.12,125079,29.25,29.5,27.5,28.0,5003.16,0.0,1.0
2007-11-13,1.21,1.22,1.15,1.17,213460,30.25,30.5,28.75,29.25,8538.4,0.0,1.0
2007-11-14,1.3,1.32,1.21,1.21,495215,32.5,33.0,30.25,30.25,19808.6,0.0,1.0
2007-11-15,1.44,1.499,1.35,1.35,843099,36.0,37.475,33.75,33.75,33723.96,0.0,1.0
2007-11-16,1.7,1.749,1.4,1.5,1473533,42.5,43.725,35.0,37.5,58941.32,0.0,1.0
2007-11-19,1.9,1.94,1.52,1.57,1350181,47.5,48.5,38.0,39.25,54007.24,0.0,1.0
2007-11-20,1.86,1.94,1.79,1.895,472628,46.5,48.5,44.75,47.375,18905.12,0.0,1.0
2007-11-21,1.77,1.899,1.74,1.86,426451,44.25,47.475,43.5,46.5,17058.04,0.0,1.0
2007-11-23,1.8,1.83,1.76,1.8,88740,45.0,45.75,44.0,45.0,3549.6,0.0,1.0
2007-11-26,1.68,1.82,1.66,1.81,217867,42.0,45.5,41.5,45.25,8714.68,0.0,1.0
2007-11-27,1.32,1.68,1.31,1.66,611753,33.0,42.0,32.75,41.5,24470.12,0.0,1.0
2007-11-28,1.55,1.66,1.35,1.35,406465,38.75,41.5,33.75,33.75,16258.6,0.0,1.0
2007-11-29,1.48,1.55,1.48,1.5,122093,37.0,38.75,37.0,37.5,4883.72,0.0,1.0
2007-11-30,1.5,1.54,1.4,1.51,169015,37.5,38.5,35.0,37.75,6760.6,0.0,1.0
2007-12-03,1.49,1.51,1.4,1.5,110182,37.25,37.75,35.0,37.5,4407.28,0.0,1.0
2007-12-04,1.42,1.5,1.35,1.45,112835,35.5,37.5,33.75,36.25,4513.4,0.0,1.0
2007-12-05,1.44,1.45,1.4,1.45,85136,36.0,36.25,35.0,36.25,3405.44,0.0,1.0
2007-12-06,1.48,1.5,1.44,1.45,82180,37.0,37.5,36.0,36.25,3287.2,0.0,1.0
2007-12-07,1.53,1.59,1.51,1.52,178259,38.25,39.75,37.75,38.0,7130.36,0.0,1.0
2007-12-10,1.555,1.58,1.51,1.52,122656,38.875,39.5,37.75,38.0,4906.24,0.0,1.0
2007-12-11,1.6,1.65,1.51,1.58,140503,40.0,41.25,37.75,39.5,5620.12,0.0,1.0
2007-12-12,1.52,1.63,1.52,1.58,113247,38.0,40.75,38.0,39.5,4529.88,0.0,1.0
2007-12-13,1.5,1.55,1.45,1.53,62585,37.5,38.75,36.25,38.25,2503.4,0.0,1.0
2007-12-14,1.57,1.61,1.5,1.5,173532,39.25,40.25,37.5,37.5,6941.28,0.0,1.0
2007-12-17,1.49,1.57,1.49,1.57,106421,37.25,39.25,37.25,39.25,4256.84,0.0,1.0
2007-12-18,1.46,1.55,1.46,1.54,49480,36.5,38.75,36.5,38.5,1979.2,0.0,1.0
2007-12-19,1.55,1.59,1.48,1.49,242314,38.75,39.75,37.0,37.25,9692.56,0.0,1.0
2007-12-20,1.6,1.69,1.55,1.56,314627,40.0,42.25,38.75,39.0,12585.08,0.0,1.0
2007-12-21,1.56,1.6,1.54,1.56,60490,39.0,40.0,38.5,39.0,2419.6,0.0,1.0
2007-12-24,1.53,1.6,1.53,1.56,34669,38.25,40.0,38.25,39.0,1386.76,0.0,1.0
2007-12-26,1.45,1.53,1.44,1.53,144304,36.25,38.25,36.0,38.25,5772.16,0.0,1.0
2007-12-27,1.42,1.43,1.35,1.43,126624,35.5,35.75,33.75,35.75,5064.96,0.0,1.0
2007-12-28,1.46,1.48,1.35,1.42,450030,36.5,37.0,33.75,35.5,18001.2,0.0,1.0
2007-12-31,1.45,1.45,1.38,1.45,148535,36.25,36.25,34.5,36.25,5941.4,0.0,1.0
2008-01-02,1.49,1.5,1.4,1.45,101790,37.25,37.5,35.0,36.25,4071.6,0.0,1.0
2008-01-03,1.47,1.5,1.41,1.5,44496,36.75,37.5,35.25,37.5,1779.84,0.0,1.0
2008-01-04,1.45,1.49,1.45,1.49,81250,36.25,37.25,36.25,37.25,3250,0.0,1.0
2008-01-07,1.18,1.45,1.16,1.45,196582,29.5,36.25,29.0,36.25,7863.28,0.0,1.0
2008-01-08,1.2,1.24,1.17,1.22,208778,30.0,31.0,29.25,30.5,8351.12,0.0,1.0
2008-01-09,1.07,1.15,1.05,1.13,171884,26.75,28.75,26.25,28.25,6875.36,0.0,1.0
2008-01-10,1.28,1.28,1.01,1.06,202249,32.0,32.0,25.25,26.5,8089.96,0.0,1.0
2008-01-11,1.25,1.28,1.21,1.28,37405,31.25,32.0,30.25,32.0,1496.2,0.0,1.0
2008-01-14,1.29,1.4,1.24,1.25,89245,32.25,35.0,31.0,31.25,3569.8,0.0,1.0
2008-01-15,1.201,1.31,1.2,1.31,40682,30.025,32.75,30.0,32.75,1627.28,0.0,1.0
2008-01-16,1.15,1.25,1.14,1.25,103503,28.75,31.25,28.5,31.25,4140.12,0.0,1.0
2008-01-17,1.1,1.19,1.04,1.18,89520,27.5,29.75,26.0,29.5,3580.8,0.0,1.0
2008-01-18,1.14,1.24,1.06,1.06,106202,28.5,31.0,26.5,26.5,4248.08,0.0,1.0
2008-01-22,1.15,1.16,1.07,1.12,342303,28.75,29.0,26.75,28.0,13692.12,0.0,1.0
2008-01-23,1.17,1.17,1.09,1.1,204231,29.25,29.25,27.25,27.5,8169.24,0.0,1.0
2008-01-24,1.12,1.23,1.1,1.17,261299,28.0,30.75,27.5,29.25,10451.96,0.0,1.0
2008-01-25,1.14,1.16,1.12,1.12,33515,28.5,29.0,28.0,28.0,1340.6,0.0,1.0
2008-01-28,1.06,1.13,1.04,1.11,142410,26.5,28.25,26.0,27.75,5696.4,0.0,1.0
2008-01-29,1.05,1.1,0.971,1.04,133601,26.25,27.5,24.275,26.0,5344.04,0.0,1.0
2008-01-30,1.11,1.19,1.09,1.1,62530,27.75,29.75,27.25,27.5,2501.2,0.0,1.0
2008-01-31,1.19,1.2,1.09,1.1,581733,29.75,30.0,27.25,27.5,23269.32,0.0,1.0
2008-02-01,1.15,1.18,1.15,1.18,111775,28.75,29.5,28.75,29.5,4471,0.0,1.0
2008-02-04,1.07,1.12,1.03,1.12,21513,26.75,28.0,25.75,28.0,860.52,0.0,1.0
2008-02-05,1.06,1.08,1.03,1.08,6600,26.5,27.0,25.75,27.0,264,0.0,1.0
2008-02-06,1.1,1.1,1.05,1.051,16966,27.5,27.5,26.25,26.275,678.64,0.0,1.0
2008-02-07,1.07,1.1,1.07,1.1,18500,26.75,27.5,26.75,27.5,740,0.0,1.0
2008-02-08,1.1,1.1,1.05,1.071,128012,27.5,27.5,26.25,26.775,5120.48,0.0,1.0
2008-02-11,1.15,1.15,1.05,1.05,150953,28.75,28.75,26.25,26.25,6038.12,0.0,1.0
2008-02-12,1.1,1.15,1.09,1.09,30885,27.5,28.75,27.25,27.25,1235.4,0.0,1.0
2008-02-13,1.1,1.111,1.06,1.1,14600,27.5,27.775,26.5,27.5,584,0.0,1.0
2008-02-14,1.08,1.08,1.07,1.08,20927,27.0,27.0,26.75,27.0,837.08,0.0,1.0
2008-02-15,1.06,1.1,1.06,1.07,46545,26.5,27.5,26.5,26.75,1861.8,0.0,1.0
2008-02-19,1.07,1.1,1.05,1.06,56420,26.75,27.5,26.25,26.5,2256.8,0.0,1.0
2008-02-20,1.1,1.105,1.085,1.085,143400,27.5,27.625,27.125,27.125,5736,0.0,1.0
2008-02-21,1.12,1.15,1.11,1.11,24730,28.0,28.75,27.75,27.75,989.2,0.0,1.0
2008-02-22,1.08,1.12,1.06,1.12,32000,27.0,28.0,26.5,28.0,1280,0.0,1.0
2008-02-25,1.15,1.16,1.05,1.06,187240,28.75,29.0,26.25,26.5,7489.6,0.0,1.0
2008-02-26,1.09,1.15,1.08,1.15,58770,27.25,28.75,27.0,28.75,2350.8,0.0,1.0
2008-02-27,1.07,1.09,1.07,1.07,25000,26.75,27.25,26.75,26.75,1000,0.0,1.0
2008-02-28,1.04,1.07,1.03,1.07,43900,26.0,26.75,25.75,26.75,1756,0.0,1.0
2008-02-29,1.0,1.05,0.99,1.05,129745,25.0,26.25,24.75,26.25,5189.8,0.0,1.0
2008-03-03,0.91,1.0,0.9,1.0,130716,22.75,25.0,22.5,25.0,5228.64,0.0,1.0
2008-03-04,0.833,0.93,0.833,0.93,154839,20.825,23.25,20.825,23.25,6193.56,0.0,1.0
2008-03-05,0.92,0.92,0.8365,0.8365,241580,23.0,23.0,20.9125,20.9125,9663.2,0.0,1.0
2008-03-06,0.9,0.92,0.87,0.91,83000,22.5,23.0,21.75,22.75,3320,0.0,1.0
2008-03-07,0.93,0.93,0.875,0.885,16308,23.25,23.25,21.875,22.125,652.32,0.0,1.0
2008-03-10,0.87,0.93,0.83,0.87,67485,21.75,23.25,20.75,21.75,2699.4,0.0,1.0
2008-03-11,0.89,0.9,0.85,0.89,71000,22.25,22.5,21.25,22.25,2840,0.0,1.0
2008-03-12,0.879,0.89,0.86,0.89,21900,21.975,22.25,21.5,22.25,876,0.0,1.0
2008-03-13,0.84,0.9,0.84,0.86,280320,21.0,22.5,21.0,21.5,11212.8,0.0,1.0
2008-03-14,0.85,0.89,0.85,0.88,76600,21.25,22.25,21.25,22.0,3064,0.0,1.0
2008-03-17,0.76,0.85,0.76,0.85,121850,19.0,21.25,19.0,21.25,4874,0.0,1.0
2008-03-18,0.78,0.78,0.75,0.78,159656,19.5,19.5,18.75,19.5,6386.24,0.0,1.0
2008-03-19,0.77,0.79,0.75,0.75,66000,19.25,19.75,18.75,18.75,2640,0.0,1.0
2008-03-20,0.69,0.76,0.69,0.76,56500,17.25,19.0,17.25,19.0,2260,0.0,1.0
2008-03-24,0.8,0.81,0.73,0.73,261665,20.0,20.25,18.25,18.25,10466.6,0.0,1.0
2008-03-25,0.88,0.89,0.8,0.8,761972,22.0,22.25,20.0,20.0,30478.88,0.0,1.0
2008-03-26,0.87,0.892,0.87,0.89,324286,21.75,22.3,21.75,22.25,12971.44,0.0,1.0
2008-03-27,0.88,0.88,0.87,0.88,198609,22.0,22.0,21.75,22.0,7944.36,0.0,1.0
2008-03-28,0.86,0.88,0.86,0.87,231351,21.5,22.0,21.5,21.75,9254.04,0.0,1.0
2008-03-31,0.87,0.88,0.87,0.87,247625,21.75,22.0,21.75,21.75,9905,0.0,1.0
2008-04-01,0.95,0.95,0.86,0.87,129929,23.75,23.75,21.5,21.75,5197.16,0.0,1.0
2008-04-02,1.0005,1.08,0.93,0.95,251217,25.0125,27.0,23.25,23.75,10048.68,0.0,1.0
2008-04-03,0.95,1.03,0.95,1.0,74990,23.75,25.75,23.75,25.0,2999.6,0.0,1.0
2008-04-04,0.98,1.01,0.95,0.95,103200,24.5,25.25,23.75,23.75,4128,0.0,1.0
2008-04-07,1.0,1.04,0.98,1.0,68317,25.0,26.0,24.5,25.0,2732.68,0.0,1.0
2008-04-08,0.99,0.99,0.98,0.98,125463,24.75,24.75,24.5,24.5,5018.52,0.0,1.0
2008-04-09,1.03,1.05,0.98,1.02,21370,25.75,26.25,24.5,25.5,854.8,0.0,1.0
2008-04-10,1.09,1.139,1.03,1.03,164082,27.25,28.475,25.75,25.75,6563.28,0.0,1.0
2008-04-11,1.28,1.28,1.11,1.11,527421,32.0,32.0,27.75,27.75,21096.84,0.0,1.0
2008-04-14,1.25,1.39,1.25,1.39,366330,31.25,34.75,31.25,34.75,14653.2,0.0,1.0
2008-04-15,1.15,1.3,1.15,1.3,89142,28.75,32.5,28.75,32.5,3565.68,0.0,1.0
2008-04-16,1.18,1.22,1.02,1.14,194049,29.5,30.5,25.5,28.5,7761.96,0.0,1.0
2008-04-17,1.12,1.201,1.12,1.19,147395,28.0,30.025,28.0,29.75,5895.8,0.0,1.0
2008-04-18,1.18,1.21,1.12,1.12,158350,29.5,30.25,28.0,28.0,6334,0.0,1.0
2008-04-21,1.08,1.18,1.0,1.18,209165,27.0,29.5,25.0,29.5,8366.6,0.0,1.0
2008-04-22,1.05,1.1,1.04,1.1,38440,26.25,27.5,26.0,27.5,1537.6,0.0,1.0
2008-04-23,1.05,1.05,1.03,1.05,31909,26.25,26.25,25.75,26.25,1276.36,0.0,1.0
2008-04-24,0.95,1.05,0.9,1.05,231225,23.75,26.25,22.5,26.25,9249,0.0,1.0
2008-04-25,1.01,1.05,0.94,0.94,61590,25.25,26.25,23.5,23.5,2463.6,0.0,1.0
2008-04-28,1.0,1.0,0.95,0.99,115950,25.0,25.0,23.75,24.75,4638,0.0,1.0
2008-04-29,1.03,1.03,0.95,0.98,92875,25.75,25.75,23.75,24.5,3715,0.0,1.0
2008-04-30,1.01,1.03,0.98,0.99,84205,25.25,25.75,24.5,24.75,3368.2,0.0,1.0
2008-05-01,1.08,1.08,1.01,1.03,245900,27.0,27.0,25.25,25.75,9836,0.0,1.0
2008-05-02,1.12,1.15,1.1,1.1,67423,28.0,28.75,27.5,27.5,2696.92,0.0,1.0
2008-05-05,1.03,1.1,1.03,1.1,28450,25.75,27.5,25.75,27.5,1138,0.0,1.0
2008-05-06,1.0,1.04,1.0,1.03,54847,25.0,26.0,25.0,25.75,2193.88,0.0,1.0
2008-05-07,1.0,1.01,0.98,0.99,33100,25.0,25.25,24.5,24.75,1324,0.0,1.0
2008-05-08,1.04,1.04,1.0,1.02,62520,26.0,26.0,25.0,25.5,2500.8,0.0,1.0
2008-05-09,1.0,1.04,1.0,1.02,35288,25.0,26.0,25.0,25.5,1411.52,0.0,1.0
2008-05-12,1.02,1.04,1.0,1.0,49200,25.5,26.0,25.0,25.0,1968,0.0,1.0
2008-05-13,1.0,1.05,1.0,1.02,42700,25.0,26.25,25.0,25.5,1708,0.0,1.0
2008-05-14,0.97,1.02,0.95,0.96,95000,24.25,25.5,23.75,24.0,3800,0.0,1.0
2008-05-15,0.955,1.0,0.95,0.96,17500,23.875,25.0,23.75,24.0,700,0.0,1.0
2008-05-16,0.96,0.98,0.95,0.955,25600,24.0,24.5,23.75,23.875,1024,0.0,1.0
2008-05-19,0.97,1.01,0.96,0.96,40000,24.25,25.25,24.0,24.0,1600,0.0,1.0
2008-05-20,0.955,0.96,0.955,0.96,9447,23.875,24.0,23.875,24.0,377.88,0.0,1.0
2008-05-21,0.95,0.98,0.92,0.98,57945,23.75,24.5,23.0,24.5,2317.8,0.0,1.0
2008-05-23,0.95,0.96,0.95,0.96,47674,23.75,24.0,23.75,24.0,1906.96,0.0,1.0
2008-05-27,0.91,0.95,0.9,0.95,27769,22.75,23.75,22.5,23.75,1110.76,0.0,1.0
2008-05-28,0.905,0.91,0.85,0.9,139401,22.625,22.75,21.25,22.5,5576.04,0.0,1.0
2008-05-29,0.9,0.9,0.86,0.89,54500,22.5,22.5,21.5,22.25,2180,0.0,1.0
2008-05-30,0.905,0.905,0.89,0.9,98449,22.625,22.625,22.25,22.5,3937.96,0.0,1.0
2008-06-02,0.88,0.9,0.83,0.895,260955,22.0,22.5,20.75,22.375,10438.2,0.0,1.0
2008-06-03,0.9,0.91,0.88,0.89,60282,22.5,22.75,22.0,22.25,2411.28,0.0,1.0
2008-06-04,0.87,0.9,0.86,0.9,10271,21.75,22.5,21.5,22.5,410.84,0.0,1.0
2008-06-05,0.9,0.9,0.86,0.86,37890,22.5,22.5,21.5,21.5,1515.6,0.0,1.0
2008-06-06,0.9,0.9,0.87,0.9,43043,22.5,22.5,21.75,22.5,1721.72,0.0,1.0
2008-06-09,0.87,0.9,0.86,0.86,22353,21.75,22.5,21.5,21.5,894.12,0.0,1.0
2008-06-10,0.89,0.92,0.87,0.87,79525,22.25,23.0,21.75,21.75,3181,0.0,1.0
2008-06-11,0.92,0.92,0.89,0.9,85100,23.0,23.0,22.25,22.5,3404,0.0,1.0
2008-06-12,0.92,0.94,0.89,0.93,130463,23.0,23.5,22.25,23.25,5218.52,0.0,1.0
2008-06-13,0.93,0.93,0.9,0.93,81300,23.25,23.25,22.5,23.25,3252,0.0,1.0
2008-06-16,0.92,0.93,0.87,0.93,57720,23.0,23.25,21.75,23.25,2308.8,0.0,1.0
2008-06-17,0.87,0.89,0.84,0.87,113240,21.75,22.25,21.0,21.75,4529.6,0.0,1.0
2008-06-18,0.85,0.88,0.85,0.88,15525,21.25,22.0,21.25,22.0,621,0.0,1.0
2008-06-19,0.8,0.875,0.75,0.85,140642,20.0,21.875,18.75,21.25,5625.68,0.0,1.0
2008-06-20,0.81,0.81,0.78,0.79,36100,20.25,20.25,19.5,19.75,1444,0.0,1.0
2008-06-23,0.76,0.84,0.76,0.79,35035,19.0,21.0,19.0,19.75,1401.4,0.0,1.0
2008-06-24,0.81,0.82,0.78,0.78,79653,20.25,20.5,19.5,19.5,3186.12,0.0,1.0
2008-06-25,0.785,0.81,0.78,0.81,86995,19.625,20.25,19.5,20.25,3479.8,0.0,1.0
2008-06-26,0.76,0.82,0.75,0.82,43566,19.0,20.5,18.75,20.5,1742.64,0.0,1.0
2008-06-27,0.77,0.8,0.75,0.765,40325,19.25,20.0,18.75,19.125,1613,0.0,1.0
2008-06-30,0.75,0.8,0.75,0.779,116803,18.75,20.0,18.75,19.475,4672.12,0.0,1.0
2008-07-01,0.73,0.75,0.68,0.75,81900,18.25,18.75,17.0,18.75,3276,0.0,1.0
2008-07-02,0.7,0.73,0.67,0.72,309626,17.5,18.25,16.75,18.0,12385.04,0.0,1.0
2008-07-03,0.7,0.72,0.67,0.67,42330,17.5,18.0,16.75,16.75,1693.2,0.0,1.0
2008-07-07,0.67,0.68,0.67,0.68,17500,16.75,17.0,16.75,17.0,700,0.0,1.0
2008-07-08,0.7,0.7,0.67,0.67,37660,17.5,17.5,16.75,16.75,1506.4,0.0,1.0
2008-07-09,0.7,0.7,0.66,0.68,189440,17.5,17.5,16.5,17.0,7577.6,0.0,1.0
2008-07-10,0.7,0.72,0.69,0.7,129520,17.5,18.0,17.25,17.5,5180.8,0.0,1.0
2008-07-11,0.68,0.7,0.67,0.7,27600,17.0,17.5,16.75,17.5,1104,0.0,1.0
2008-07-15,0.68,0.7,0.655,0.655,34375,17.0,17.5,16.375,16.375,1375,0.0,1.0
2008-07-16,0.7,0.71,0.7,0.7,33350,17.5,17.75,17.5,17.5,1334,0.0,1.0
2008-07-17,0.72,0.745,0.68,0.71,143215,18.0,18.625,17.0,17.75,5728.6,0.0,1.0
2008-07-18,0.72,0.72,0.68,0.68,28888,18.0,18.0,17.0,17.0,1155.52,0.0,1.0
2008-07-21,0.7,0.71,0.69,0.71,150027,17.5,17.75,17.25,17.75,6001.08,0.0,1.0
2008-07-22,0.68,0.71,0.68,0.71,41825,17.0,17.75,17.0,17.75,1673,0.0,1.0
2008-07-23,0.72,0.74,0.7,0.72,94900,18.0,18.5,17.5,18.0,3796,0.0,1.0
2008-07-24,0.71,0.72,0.705,0.72,108165,17.75,18.0,17.625,18.0,4326.6,0.0,1.0
2008-07-25,0.75,0.76,0.69,0.705,146705,18.75,19.0,17.25,17.625,5868.2,0.0,1.0
2008-07-28,0.725,0.78,0.72,0.75,65800,18.125,19.5,18.0,18.75,2632,0.0,1.0
2008-07-29,0.76,0.79,0.75,0.79,51100,19.0,19.75,18.75,19.75,2044,0.0,1.0
2008-07-30,0.75,0.78,0.75,0.75,31978,18.75,19.5,18.75,18.75,1279.12,0.0,1.0
2008-07-31,0.75,0.78,0.75,0.78,32650,18.75,19.5,18.75,19.5,1306,0.0,1.0
2008-08-01,0.79,0.79,0.77,0.79,23500,19.75,19.75,19.25,19.75,940,0.0,1.0
2008-08-04,0.85,0.86,0.78,0.79,170557,21.25,21.5,19.5,19.75,6822.28,0.0,1.0
2008-08-05,0.89,0.9,0.85,0.85,109107,22.25,22.5,21.25,21.25,4364.28,0.0,1.0
2008-08-06,0.91,0.95,0.9,0.9,174325,22.75,23.75,22.5,22.5,6973,0.0,1.0
2008-08-07,0.94,0.98,0.9,0.98,63362,23.5,24.5,22.5,24.5,2534.48,0.0,1.0
2008-08-08,0.91,0.95,0.91,0.94,118291,22.75,23.75,22.75,23.5,4731.64,0.0,1.0
2008-08-11,0.91,0.91,0.9,0.9,162573,22.75,22.75,22.5,22.5,6502.92,0.0,1.0
2008-08-12,0.91,0.92,0.91,0.91,133479,22.75,23.0,22.75,22.75,5339.16,0.0,1.0
2008-08-13,0.86,0.92,0.85,0.91,105775,21.5,23.0,21.25,22.75,4231,0.0,1.0
2008-08-14,0.9,0.91,0.89,0.9,282500,22.5,22.75,22.25,22.5,11300,0.0,1.0
2008-08-15,0.88,0.92,0.88,0.9,239595,22.0,23.0,22.0,22.5,9583.8,0.0,1.0
2008-08-18,0.89,0.91,0.86,0.9,91000,22.25,22.75,21.5,22.5,3640,0.0,1.0
2008-08-19,0.85,0.91,0.85,0.89,131400,21.25,22.75,21.25,22.25,5256,0.0,1.0
2008-08-20,0.88,0.89,0.88,0.89,49302,22.0,22.25,22.0,22.25,1972.08,0.0,1.0
2008-08-21,0.85,0.89,0.8,0.845,25500,21.25,22.25,20.0,21.125,1020,0.0,1.0
2008-08-22,0.81,0.86,0.81,0.85,32450,20.25,21.5,20.25,21.25,1298,0.0,1.0
2008-08-25,0.9,0.92,0.81,0.89,52770,22.5,23.0,20.25,22.25,2110.8,0.0,1.0
2008-08-26,0.84,0.92,0.84,0.9,72600,21.0,23.0,21.0,22.5,2904,0.0,1.0
2008-08-27,0.9,0.9,0.81,0.85,35100,22.5,22.5,20.25,21.25,1404,0.0,1.0
2008-08-28,0.8,0.85,0.78,0.8,85530,20.0,21.25,19.5,20.0,3421.2,0.0,1.0
2008-08-29,0.7,0.83,0.68,0.83,113800,17.5,20.75,17.0,20.75,4552,0.0,1.0
2008-09-02,0.74,0.75,0.7,0.74,337380,18.5,18.75,17.5,18.5,13495.2,0.0,1.0
2008-09-03,0.79,0.84,0.78,0.78,153990,19.75,21.0,19.5,19.5,6159.6,0.0,1.0
2008-09-04,0.8,0.85,0.79,0.81,55750,20.0,21.25,19.75,20.25,2230,0.0,1.0
2008-09-05,0.72,0.81,0.71,0.81,75426,18.0,20.25,17.75,20.25,3017.04,0.0,1.0
2008-09-08,0.81,0.84,0.72,0.78,190525,20.25,21.0,18.0,19.5,7621,0.0,1.0
2008-09-09,0.75,0.81,0.75,0.79,37500,18.75,20.25,18.75,19.75,1500,0.0,1.0
2008-09-10,0.76,0.78,0.75,0.75,34850,19.0,19.5,18.75,18.75,1394,0.0,1.0
2008-09-11,0.75,0.78,0.74,0.76,33050,18.75,19.5,18.5,19.0,1322,0.0,1.0
2008-09-12,0.72,0.76,0.72,0.76,36000,18.0,19.0,18.0,19.0,1440,0.0,1.0
2008-09-15,0.7,0.72,0.7,0.72,54351,17.5,18.0,17.5,18.0,2174.04,0.0,1.0
2008-09-16,0.72,0.72,0.67,0.69,83950,18.0,18.0,16.75,17.25,3358,0.0,1.0
2008-09-17,0.72,0.72,0.72,0.72,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2008-09-18,0.615,0.7,0.52,0.69,220406,15.375,17.5,13.0,17.25,8816.24,0.0,1.0
2008-09-19,0.621,0.65,0.61,0.62,125795,15.525,16.25,15.25,15.5,5031.8,0.0,1.0
2008-09-22,0.65,0.69,0.61,0.69,242860,16.25,17.25,15.25,17.25,9714.4,0.0,1.0
2008-09-23,0.62,0.66,0.55,0.61,104369,15.5,16.5,13.75,15.25,4174.76,0.0,1.0
2008-09-24,0.65,0.65,0.57,0.6,88126,16.25,16.25,14.25,15.0,3525.04,0.0,1.0
2008-09-25,0.63,0.68,0.62,0.62,116706,15.75,17.0,15.5,15.5,4668.24,0.0,1.0
2008-09-26,0.65,0.65,0.62,0.62,58000,16.25,16.25,15.5,15.5,2320,0.0,1.0
2008-09-29,0.6,0.64,0.6,0.62,83554,15.0,16.0,15.0,15.5,3342.16,0.0,1.0
2008-09-30,0.61,0.63,0.6,0.615,88879,15.25,15.75,15.0,15.375,3555.16,0.0,1.0
2008-10-01,0.65,0.7,0.61,0.61,138660,16.25,17.5,15.25,15.25,5546.4,0.0,1.0
2008-10-02,0.64,0.68,0.64,0.65,68381,16.0,17.0,16.0,16.25,2735.24,0.0,1.0
2008-10-03,0.6,0.68,0.6,0.64,201901,15.0,17.0,15.0,16.0,8076.04,0.0,1.0
2008-10-06,0.58,0.6,0.52,0.56,374774,14.5,15.0,13.0,14.0,14990.96,0.0,1.0
2008-10-07,0.55,0.6,0.5,0.58,336296,13.75,15.0,12.5,14.5,13451.84,0.0,1.0
2008-10-08,0.46,0.53,0.41,0.52,411135,11.5,13.25,10.25,13.0,16445.4,0.0,1.0
2008-10-09,0.46,0.52,0.45,0.5,153250,11.5,13.0,11.25,12.5,6130,0.0,1.0
2008-10-10,0.47,0.52,0.47,0.52,176955,11.75,13.0,11.75,13.0,7078.2,0.0,1.0
2008-10-13,0.48,0.52,0.47,0.51,139271,12.0,13.0,11.75,12.75,5570.84,0.0,1.0
2008-10-14,0.46,0.48,0.43,0.48,160075,11.5,12.0,10.75,12.0,6403,0.0,1.0
2008-10-15,0.43,0.48,0.41,0.46,345250,10.75,12.0,10.25,11.5,13810,0.0,1.0
2008-10-16,0.45,0.46,0.3375,0.38375,911951,11.25,11.5,8.4375,9.59375,36478.04,0.0,1.0
2008-10-17,0.44,0.46,0.435,0.46,199670,11.0,11.5,10.875,11.5,7986.8,0.0,1.0
2008-10-20,0.45,0.46,0.435,0.435,173022,11.25,11.5,10.875,10.875,6920.88,0.0,1.0
2008-10-21,0.46,0.46,0.445,0.46,319188,11.5,11.5,11.125,11.5,12767.52,0.0,1.0
2008-10-22,0.53,0.54,0.46,0.4675,361252,13.25,13.5,11.5,11.6875,14450.08,0.0,1.0
2008-10-23,0.515,0.52,0.49,0.52,136430,12.875,13.0,12.25,13.0,5457.2,0.0,1.0
2008-10-24,0.5,0.5,0.45,0.49,203700,12.5,12.5,11.25,12.25,8148,0.0,1.0
2008-10-27,0.48,0.52,0.48,0.52,43600,12.0,13.0,12.0,13.0,1744,0.0,1.0
2008-10-28,0.46,0.51,0.46,0.51,38193,11.5,12.75,11.5,12.75,1527.72,0.0,1.0
2008-10-29,0.51,0.52,0.48,0.52,158877,12.75,13.0,12.0,13.0,6355.08,0.0,1.0
2008-10-30,0.5,0.51,0.5,0.51,10500,12.5,12.75,12.5,12.75,420,0.0,1.0
2008-11-03,0.48,0.48,0.45,0.45,37700,12.0,12.0,11.25,11.25,1508,0.0,1.0
2008-11-04,0.5,0.52,0.47,0.47,112301,12.5,13.0,11.75,11.75,4492.04,0.0,1.0
2008-11-05,0.49,0.5,0.4,0.5,75410,12.25,12.5,10.0,12.5,3016.4,0.0,1.0
2008-11-06,0.48,0.49,0.47,0.49,15500,12.0,12.25,11.75,12.25,620,0.0,1.0
2008-11-07,0.45,0.48,0.4,0.47,35575,11.25,12.0,10.0,11.75,1423,0.0,1.0
2008-11-10,0.45,0.48,0.41,0.48,32400,11.25,12.0,10.25,12.0,1296,0.0,1.0
2008-11-11,0.47,0.47,0.41,0.41,75985,11.75,11.75,10.25,10.25,3039.4,0.0,1.0
2008-11-12,0.455,0.465,0.45,0.465,85997,11.375,11.625,11.25,11.625,3439.88,0.0,1.0
2008-11-13,0.44,0.47,0.41,0.47,118900,11.0,11.75,10.25,11.75,4756,0.0,1.0
2008-11-14,0.44,0.515,0.42,0.4675,306410,11.0,12.875,10.5,11.6875,12256.4,0.0,1.0
2008-11-17,0.4,0.46,0.4,0.44,99141,10.0,11.5,10.0,11.0,3965.64,0.0,1.0
2008-11-18,0.43,0.43,0.39,0.41,134300,10.75,10.75,9.75,10.25,5372,0.0,1.0
2008-11-19,0.41,0.45,0.4,0.45,52330,10.25,11.25,10.0,11.25,2093.2,0.0,1.0
2008-11-20,0.38,0.47,0.36,0.4,71421,9.5,11.75,9.0,10.0,2856.84,0.0,1.0
2008-11-21,0.36,0.47,0.36,0.36,47810,9.0,11.75,9.0,9.0,1912.4,0.0,1.0
2008-11-24,0.38,0.44,0.32,0.37,117500,9.5,11.0,8.0,9.25,4700,0.0,1.0
2008-11-25,0.35,0.4,0.31,0.4,158757,8.75,10.0,7.75,10.0,6350.28,0.0,1.0
2008-11-26,0.31,0.4,0.29,0.35,511595,7.75,10.0,7.25,8.75,20463.8,0.0,1.0
2008-11-28,0.34,0.34,0.33,0.34,30000,8.5,8.5,8.25,8.5,1200,0.0,1.0
2008-12-01,0.32,0.34,0.29,0.34,113707,8.0,8.5,7.25,8.5,4548.28,0.0,1.0
2008-12-02,0.3,0.32,0.29,0.29,53000,7.5,8.0,7.25,7.25,2120,0.0,1.0
2008-12-03,0.33,0.34,0.29,0.3,67155,8.25,8.5,7.25,7.5,2686.2,0.0,1.0
2008-12-04,0.34,0.34,0.28,0.28,82582,8.5,8.5,7.0,7.0,3303.28,0.0,1.0
2008-12-05,0.31,0.34,0.26,0.34,120300,7.75,8.5,6.5,8.5,4812,0.0,1.0
2008-12-08,0.29,0.34,0.29,0.3,123263,7.25,8.5,7.25,7.5,4930.52,0.0,1.0
2008-12-09,0.29,0.33,0.29,0.29,169339,7.25,8.25,7.25,7.25,6773.56,0.0,1.0
2008-12-10,0.31,0.33,0.29,0.29,145331,7.75,8.25,7.25,7.25,5813.24,0.0,1.0
2008-12-11,0.31,0.31,0.28,0.295,280475,7.75,7.75,7.0,7.375,11219,0.0,1.0
2008-12-12,0.3,0.3,0.27,0.285,76320,7.5,7.5,6.75,7.125,3052.8,0.0,1.0
2008-12-15,0.26,0.3,0.26,0.298,229719,6.5,7.5,6.5,7.45,9188.76,0.0,1.0
2008-12-16,0.25,0.28,0.23,0.27,318836,6.25,7.0,5.75,6.75,12753.44,0.0,1.0
2008-12-17,0.31,0.32,0.25,0.25,542295,7.75,8.0,6.25,6.25,21691.8,0.0,1.0
2008-12-18,0.32,0.37,0.31,0.319,144210,8.0,9.25,7.75,7.975,5768.4,0.0,1.0
2008-12-19,0.355,0.37,0.32,0.35,645136,8.875,9.25,8.0,8.75,25805.44,0.0,1.0
2008-12-22,0.405,0.44,0.37,0.405,507145,10.125,11.0,9.25,10.125,20285.8,0.0,1.0
2008-12-23,0.43,0.45,0.39,0.41,178650,10.75,11.25,9.75,10.25,7146,0.0,1.0
2008-12-24,0.435,0.445,0.42,0.43,49450,10.875,11.125,10.5,10.75,1978,0.0,1.0
2008-12-26,0.47,0.47,0.39,0.4,174550,11.75,11.75,9.75,10.0,6982,0.0,1.0
2008-12-29,0.37,0.47,0.34,0.47,452911,9.25,11.75,8.5,11.75,18116.44,0.0,1.0
2008-12-30,0.31,0.42,0.31,0.36,479150,7.75,10.5,7.75,9.0,19166,0.0,1.0
2008-12-31,0.43,0.43,0.35,0.35,289150,10.75,10.75,8.75,8.75,11566,0.0,1.0
2009-01-02,0.39,0.44,0.39,0.44,23375,9.75,11.0,9.75,11.0,935,0.0,1.0
2009-01-05,0.39,0.42,0.38,0.42,64100,9.75,10.5,9.5,10.5,2564,0.0,1.0
2009-01-06,0.39,0.42,0.39,0.39,61000,9.75,10.5,9.75,9.75,2440,0.0,1.0
2009-01-07,0.35,0.4,0.35,0.4,63195,8.75,10.0,8.75,10.0,2527.8,0.0,1.0
2009-01-08,0.43,0.43,0.35,0.42,242015,10.75,10.75,8.75,10.5,9680.6,0.0,1.0
2009-01-09,0.3999,0.41,0.37,0.38,227300,9.9975,10.25,9.25,9.5,9092,0.0,1.0
2009-01-12,0.35,0.4,0.35,0.38,65605,8.75,10.0,8.75,9.5,2624.2,0.0,1.0
2009-01-13,0.35,0.37,0.35,0.35,65100,8.75,9.25,8.75,8.75,2604,0.0,1.0
2009-01-14,0.35,0.35,0.33,0.33,99490,8.75,8.75,8.25,8.25,3979.6,0.0,1.0
2009-01-15,0.35,0.35,0.32,0.34,161390,8.75,8.75,8.0,8.5,6455.6,0.0,1.0
2009-01-16,0.32,0.37,0.32,0.37,55810,8.0,9.25,8.0,9.25,2232.4,0.0,1.0
2009-01-20,0.31,0.35,0.31,0.32,110200,7.75,8.75,7.75,8.0,4408,0.0,1.0
2009-01-21,0.33,0.34,0.3,0.31,141600,8.25,8.5,7.5,7.75,5664,0.0,1.0
2009-01-22,0.32,0.32,0.3,0.3,75394,8.0,8.0,7.5,7.5,3015.76,0.0,1.0
2009-01-23,0.3,0.32,0.3,0.3,57877,7.5,8.0,7.5,7.5,2315.08,0.0,1.0
2009-01-26,0.3,0.33,0.3,0.33,136361,7.5,8.25,7.5,8.25,5454.44,0.0,1.0
2009-01-27,0.31,0.32,0.3,0.305,122250,7.75,8.0,7.5,7.625,4890,0.0,1.0
2009-01-28,0.32,0.33,0.3,0.32,378825,8.0,8.25,7.5,8.0,15153,0.0,1.0
2009-01-29,0.31,0.32,0.31,0.31,67180,7.75,8.0,7.75,7.75,2687.2,0.0,1.0
2009-01-30,0.31,0.31,0.31,0.31,31730,7.75,7.75,7.75,7.75,1269.2,0.0,1.0
2009-02-02,0.28,0.31,0.26,0.29,169760,7.0,7.75,6.5,7.25,6790.4,0.0,1.0
2009-02-03,0.3,0.31,0.28,0.28,25145,7.5,7.75,7.0,7.0,1005.8,0.0,1.0
2009-02-04,0.3,0.33,0.3,0.31,125800,7.5,8.25,7.5,7.75,5032,0.0,1.0
2009-02-05,0.28,0.3,0.28,0.28,17400,7.0,7.5,7.0,7.0,696,0.0,1.0
2009-02-06,0.32,0.33,0.3,0.3,62500,8.0,8.25,7.5,7.5,2500,0.0,1.0
2009-02-09,0.32,0.33,0.29,0.33,80497,8.0,8.25,7.25,8.25,3219.88,0.0,1.0
2009-02-10,0.32,0.34,0.28,0.32,34010,8.0,8.5,7.0,8.0,1360.4,0.0,1.0
2009-02-11,0.32,0.32,0.29,0.32,61700,8.0,8.0,7.25,8.0,2468,0.0,1.0
2009-02-12,0.31,0.31,0.29,0.29,93135,7.75,7.75,7.25,7.25,3725.4,0.0,1.0
2009-02-13,0.3,0.31,0.28,0.31,40335,7.5,7.75,7.0,7.75,1613.4,0.0,1.0
2009-02-17,0.3,0.3,0.29,0.3,123250,7.5,7.5,7.25,7.5,4930,0.0,1.0
2009-02-18,0.28,0.3,0.28,0.3,29900,7.0,7.5,7.0,7.5,1196,0.0,1.0
2009-02-19,0.26,0.29,0.245,0.28,91100,6.5,7.25,6.125,7.0,3644,0.0,1.0
2009-02-20,0.25,0.26,0.22,0.25,203335,6.25,6.5,5.5,6.25,8133.4,0.0,1.0
2009-02-23,0.22,0.26,0.2,0.25,286265,5.5,6.5,5.0,6.25,11450.6,0.0,1.0
2009-02-24,0.19,0.25,0.19,0.25,185450,4.75,6.25,4.75,6.25,7418,0.0,1.0
2009-02-25,0.25,0.25,0.195,0.195,195847,6.25,6.25,4.875,4.875,7833.88,0.0,1.0
2009-02-26,0.24,0.25,0.223,0.234,499549,6.0,6.25,5.575,5.85,19981.96,0.0,1.0
2009-02-27,0.2675,0.2675,0.22,0.22,191997,6.6875,6.6875,5.5,5.5,7679.88,0.0,1.0
2009-03-02,0.26,0.26,0.25,0.2575,38500,6.5,6.5,6.25,6.4375,1540,0.0,1.0
2009-03-03,0.25,0.28,0.21,0.26,261758,6.25,7.0,5.25,6.5,10470.32,0.0,1.0
2009-03-04,0.29,0.3,0.25,0.3,33956,7.25,7.5,6.25,7.5,1358.24,0.0,1.0
2009-03-05,0.24,0.27,0.24,0.27,96670,6.0,6.75,6.0,6.75,3866.8,0.0,1.0
2009-03-06,0.25,0.26,0.22,0.24,101563,6.25,6.5,5.5,6.0,4062.52,0.0,1.0
2009-03-09,0.25,0.26,0.24,0.24,185265,6.25,6.5,6.0,6.0,7410.6,0.0,1.0
2009-03-10,0.25,0.26,0.23,0.23,177675,6.25,6.5,5.75,5.75,7107,0.0,1.0
2009-03-11,0.24,0.25,0.24,0.25,167450,6.0,6.25,6.0,6.25,6698,0.0,1.0
2009-03-12,0.24,0.25,0.22,0.25,247600,6.0,6.25,5.5,6.25,9904,0.0,1.0
2009-03-13,0.25,0.25,0.22,0.22,63900,6.25,6.25,5.5,5.5,2556,0.0,1.0
2009-03-16,0.23,0.25,0.23,0.23,31845,5.75,6.25,5.75,5.75,1273.8,0.0,1.0
2009-03-17,0.23,0.24,0.23,0.23,38500,5.75,6.0,5.75,5.75,1540,0.0,1.0
2009-03-18,0.22,0.24,0.22,0.23,83755,5.5,6.0,5.5,5.75,3350.2,0.0,1.0
2009-03-19,0.22,0.24,0.215,0.24,18100,5.5,6.0,5.375,6.0,724,0.0,1.0
2009-03-20,0.23,0.24,0.21,0.225,90100,5.75,6.0,5.25,5.625,3604,0.0,1.0
2009-03-23,0.26,0.26,0.225,0.225,296337,6.5,6.5,5.625,5.625,11853.48,0.0,1.0
2009-03-24,0.25,0.26,0.25,0.26,113100,6.25,6.5,6.25,6.5,4524,0.0,1.0
2009-03-25,0.25,0.27,0.25,0.25,97998,6.25,6.75,6.25,6.25,3919.92,0.0,1.0
2009-03-26,0.24,0.265,0.24,0.25,130000,6.0,6.625,6.0,6.25,5200,0.0,1.0
2009-03-27,0.265,0.265,0.255,0.265,30250,6.625,6.625,6.375,6.625,1210,0.0,1.0
2009-03-30,0.25,0.265,0.24,0.2575,213405,6.25,6.625,6.0,6.4375,8536.2,0.0,1.0
2009-03-31,0.255,0.26,0.25,0.255,195200,6.375,6.5,6.25,6.375,7808,0.0,1.0
2009-04-01,0.25,0.26,0.245,0.245,64305,6.25,6.5,6.125,6.125,2572.2,0.0,1.0
2009-04-02,0.26,0.27,0.25,0.25,357990,6.5,6.75,6.25,6.25,14319.6,0.0,1.0
2009-04-03,0.27,0.27,0.251,0.27,110430,6.75,6.75,6.275,6.75,4417.2,0.0,1.0
2009-04-06,0.25,0.26,0.25,0.26,48200,6.25,6.5,6.25,6.5,1928,0.0,1.0
2009-04-07,0.245,0.25,0.24,0.25,39500,6.125,6.25,6.0,6.25,1580,0.0,1.0
2009-04-08,0.25,0.27,0.24,0.24,223400,6.25,6.75,6.0,6.0,8936,0.0,1.0
2009-04-09,0.27,0.285,0.25,0.27,487236,6.75,7.125,6.25,6.75,19489.44,0.0,1.0
2009-04-13,0.38,0.39,0.27,0.27,481189,9.5,9.75,6.75,6.75,19247.56,0.0,1.0
2009-04-14,0.3,0.38,0.29,0.38,338911,7.5,9.5,7.25,9.5,13556.44,0.0,1.0
2009-04-15,0.33,0.36,0.3,0.3199,132599,8.25,9.0,7.5,7.9975,5303.96,0.0,1.0
2009-04-16,0.304,0.34,0.304,0.34,42950,7.6,8.5,7.6,8.5,1718,0.0,1.0
2009-04-17,0.32,0.33,0.305,0.32,84700,8.0,8.25,7.625,8.0,3388,0.0,1.0
2009-04-20,0.302,0.32,0.3,0.3,57552,7.55,8.0,7.5,7.5,2302.08,0.0,1.0
2009-04-21,0.3,0.31,0.295,0.302,47600,7.5,7.75,7.375,7.55,1904,0.0,1.0
2009-04-22,0.281,0.31,0.281,0.31,29500,7.025,7.75,7.025,7.75,1180,0.0,1.0
2009-04-23,0.29,0.29,0.27,0.28,56000,7.25,7.25,6.75,7.0,2240,0.0,1.0
2009-04-24,0.3,0.32,0.281,0.29,148100,7.5,8.0,7.025,7.25,5924,0.0,1.0
2009-04-27,0.29,0.29,0.29,0.29,14500,7.25,7.25,7.25,7.25,580,0.0,1.0
2009-04-28,0.28,0.29,0.28,0.29,97375,7.0,7.25,7.0,7.25,3895,0.0,1.0
2009-04-29,0.29,0.29,0.28,0.285,95135,7.25,7.25,7.0,7.125,3805.4,0.0,1.0
2009-04-30,0.29,0.31,0.28,0.29,71800,7.25,7.75,7.0,7.25,2872,0.0,1.0
2009-05-01,0.29,0.29,0.29,0.29,41000,7.25,7.25,7.25,7.25,1640,0.0,1.0
2009-05-04,0.29,0.31,0.29,0.299,36519,7.25,7.75,7.25,7.475,1460.76,0.0,1.0
2009-05-05,0.33,0.38,0.29,0.29,429875,8.25,9.5,7.25,7.25,17195,0.0,1.0
2009-05-06,0.3575,0.3575,0.34,0.34,46700,8.9375,8.9375,8.5,8.5,1868,0.0,1.0
2009-05-07,0.38,0.43,0.35,0.4,216668,9.5,10.75,8.75,10.0,8666.72,0.0,1.0
2009-05-08,0.389,0.4,0.38,0.4,79900,9.725,10.0,9.5,10.0,3196,0.0,1.0
2009-05-11,0.37,0.389,0.35,0.38,44200,9.25,9.725,8.75,9.5,1768,0.0,1.0
2009-05-12,0.34,0.389,0.34,0.37,31500,8.5,9.725,8.5,9.25,1260,0.0,1.0
2009-05-13,0.34,0.389,0.34,0.389,91200,8.5,9.725,8.5,9.725,3648,0.0,1.0
2009-05-14,0.31,0.35,0.31,0.35,145290,7.75,8.75,7.75,8.75,5811.6,0.0,1.0
2009-05-15,0.31,0.32,0.31,0.32,20800,7.75,8.0,7.75,8.0,832,0.0,1.0
2009-05-18,0.35,0.35,0.31,0.33,30035,8.75,8.75,7.75,8.25,1201.4,0.0,1.0
2009-05-19,0.34,0.34,0.34,0.34,17600,8.5,8.5,8.5,8.5,704,0.0,1.0
2009-05-20,0.3175,0.34,0.315,0.34,202250,7.9375,8.5,7.875,8.5,8090,0.0,1.0
2009-05-21,0.301,0.315,0.301,0.315,91435,7.525,7.875,7.525,7.875,3657.4,0.0,1.0
2009-05-22,0.3,0.31,0.285,0.31,240400,7.5,7.75,7.125,7.75,9616,0.0,1.0
2009-05-26,0.3,0.33,0.29,0.33,132000,7.5,8.25,7.25,8.25,5280,0.0,1.0
2009-05-27,0.28,0.3,0.275,0.29,149745,7.0,7.5,6.875,7.25,5989.8,0.0,1.0
2009-05-28,0.31,0.33,0.275,0.28,261601,7.75,8.25,6.875,7.0,10464.04,0.0,1.0
2009-05-29,0.28,0.31,0.28,0.31,106740,7.0,7.75,7.0,7.75,4269.6,0.0,1.0
2009-06-01,0.31,0.31,0.28,0.3,132020,7.75,7.75,7.0,7.5,5280.8,0.0,1.0
2009-06-02,0.3,0.32,0.295,0.295,252025,7.5,8.0,7.375,7.375,10081,0.0,1.0
2009-06-03,0.32,0.32,0.3,0.31,126500,8.0,8.0,7.5,7.75,5060,0.0,1.0
2009-06-04,0.321,0.34,0.31,0.32,147515,8.025,8.5,7.75,8.0,5900.6,0.0,1.0
2009-06-05,0.33,0.34,0.321,0.34,64128,8.25,8.5,8.025,8.5,2565.12,0.0,1.0
2009-06-08,0.36,0.36,0.33,0.33,259644,9.0,9.0,8.25,8.25,10385.76,0.0,1.0
2009-06-09,0.35,0.37,0.35,0.36,140744,8.75,9.25,8.75,9.0,5629.76,0.0,1.0
2009-06-10,0.36,0.375,0.358,0.358,149710,9.0,9.375,8.95,8.95,5988.4,0.0,1.0
2009-06-11,0.375,0.38,0.36,0.36,161864,9.375,9.5,9.0,9.0,6474.56,0.0,1.0
2009-06-12,0.378,0.38,0.37,0.38,98505,9.45,9.5,9.25,9.5,3940.2,0.0,1.0
2009-06-16,0.39,0.39,0.38,0.38,113500,9.75,9.75,9.5,9.5,4540,0.0,1.0
2009-06-17,0.389,0.395,0.38,0.395,25930,9.725,9.875,9.5,9.875,1037.2,0.0,1.0
2009-06-18,0.37,0.4,0.351,0.389,68500,9.25,10.0,8.775,9.725,2740,0.0,1.0
2009-06-19,0.38,0.389,0.36,0.38,203300,9.5,9.725,9.0,9.5,8132,0.0,1.0
2009-06-22,0.42,0.43,0.4,0.4,137447,10.5,10.75,10.0,10.0,5497.88,0.0,1.0
2009-06-23,0.4,0.43,0.4,0.41,67500,10.0,10.75,10.0,10.25,2700,0.0,1.0
2009-06-24,0.405,0.41,0.4,0.4,42050,10.125,10.25,10.0,10.0,1682,0.0,1.0
2009-06-25,0.4,0.425,0.4,0.41,170490,10.0,10.625,10.0,10.25,6819.6,0.0,1.0
2009-06-26,0.4,0.41,0.37,0.4,145190,10.0,10.25,9.25,10.0,5807.6,0.0,1.0
2009-06-29,0.39,0.42,0.37,0.42,100160,9.75,10.5,9.25,10.5,4006.4,0.0,1.0
2009-06-30,0.39,0.39,0.37,0.39,154825,9.75,9.75,9.25,9.75,6193,0.0,1.0
2009-07-01,0.38,0.39,0.37,0.38,139700,9.5,9.75,9.25,9.5,5588,0.0,1.0
2009-07-02,0.375,0.38,0.35,0.38,117750,9.375,9.5,8.75,9.5,4710,0.0,1.0
2009-07-06,0.35,0.375,0.35,0.375,28150,8.75,9.375,8.75,9.375,1126,0.0,1.0
2009-07-07,0.36,0.36,0.35,0.36,17000,9.0,9.0,8.75,9.0,680,0.0,1.0
2009-07-08,0.33,0.36,0.315,0.36,181450,8.25,9.0,7.875,9.0,7258,0.0,1.0
2009-07-09,0.34,0.35,0.316,0.316,29685,8.5,8.75,7.9,7.9,1187.4,0.0,1.0
2009-07-10,0.35,0.37,0.33,0.35,57975,8.75,9.25,8.25,8.75,2319,0.0,1.0
2009-07-13,0.35,0.355,0.32,0.32,32900,8.75,8.875,8.0,8.0,1316,0.0,1.0
2009-07-14,0.33,0.33,0.31,0.32,165410,8.25,8.25,7.75,8.0,6616.4,0.0,1.0
2009-07-15,0.305,0.33,0.3,0.32,103400,7.625,8.25,7.5,8.0,4136,0.0,1.0
2009-07-16,0.32,0.33,0.305,0.32,146285,8.0,8.25,7.625,8.0,5851.4,0.0,1.0
2009-07-17,0.33,0.33,0.305,0.305,123535,8.25,8.25,7.625,7.625,4941.4,0.0,1.0
2009-07-20,0.31,0.32,0.3075,0.31,99400,7.75,8.0,7.6875,7.75,3976,0.0,1.0
2009-07-21,0.3299,0.34,0.31,0.34,151782,8.2475,8.5,7.75,8.5,6071.28,0.0,1.0
2009-07-22,0.33,0.34,0.325,0.34,93420,8.25,8.5,8.125,8.5,3736.8,0.0,1.0
2009-07-23,0.32,0.335,0.32,0.3325,120950,8.0,8.375,8.0,8.3125,4838,0.0,1.0
2009-07-24,0.31,0.325,0.3,0.325,57080,7.75,8.125,7.5,8.125,2283.2,0.0,1.0
2009-07-27,0.3199,0.32,0.3,0.31,62200,7.9975,8.0,7.5,7.75,2488,0.0,1.0
2009-07-28,0.305,0.32,0.27,0.3,126468,7.625,8.0,6.75,7.5,5058.72,0.0,1.0
2009-07-29,0.31,0.32,0.291,0.305,135100,7.75,8.0,7.275,7.625,5404,0.0,1.0
2009-07-30,0.305,0.34,0.3,0.31,138000,7.625,8.5,7.5,7.75,5520,0.0,1.0
2009-07-31,0.35,0.37,0.305,0.305,56200,8.75,9.25,7.625,7.625,2248,0.0,1.0
2009-08-03,0.36,0.38,0.31,0.31,27450,9.0,9.5,7.75,7.75,1098,0.0,1.0
2009-08-04,0.37,0.41,0.36,0.38,72600,9.25,10.25,9.0,9.5,2904,0.0,1.0
2009-08-05,0.4,0.41,0.38,0.38,151483,10.0,10.25,9.5,9.5,6059.32,0.0,1.0
2009-08-06,0.39,0.4,0.38,0.38,32300,9.75,10.0,9.5,9.5,1292,0.0,1.0
2009-08-07,0.39,0.4,0.39,0.39,66250,9.75,10.0,9.75,9.75,2650,0.0,1.0
2009-08-10,0.34,0.39,0.34,0.39,104900,8.5,9.75,8.5,9.75,4196,0.0,1.0
2009-08-11,0.36,0.365,0.36,0.365,47025,9.0,9.125,9.0,9.125,1881,0.0,1.0
2009-08-12,0.38,0.38,0.35,0.36,35500,9.5,9.5,8.75,9.0,1420,0.0,1.0
2009-08-13,0.36,0.38,0.33,0.35,165632,9.0,9.5,8.25,8.75,6625.28,0.0,1.0
2009-08-14,0.37,0.38,0.37,0.37,69295,9.25,9.5,9.25,9.25,2771.8,0.0,1.0
2009-08-17,0.37,0.375,0.33,0.33,100648,9.25,9.375,8.25,8.25,4025.92,0.0,1.0
2009-08-18,0.37,0.375,0.36,0.36,56398,9.25,9.375,9.0,9.0,2255.92,0.0,1.0
2009-08-19,0.37,0.375,0.365,0.37,32400,9.25,9.375,9.125,9.25,1296,0.0,1.0
2009-08-20,0.37,0.371,0.37,0.37,21000,9.25,9.275,9.25,9.25,840,0.0,1.0
2009-08-21,0.39,0.4,0.375,0.38,71248,9.75,10.0,9.375,9.5,2849.92,0.0,1.0
2009-08-24,0.475,0.48,0.39,0.4,300977,11.875,12.0,9.75,10.0,12039.08,0.0,1.0
2009-08-25,0.55,0.63,0.459,0.46,324367,13.75,15.75,11.475,11.5,12974.68,0.0,1.0
2009-08-26,0.55,0.56,0.53,0.56,54960,13.75,14.0,13.25,14.0,2198.4,0.0,1.0
2009-08-27,0.53,0.56,0.53,0.54,169760,13.25,14.0,13.25,13.5,6790.4,0.0,1.0
2009-08-28,0.53,0.56,0.53,0.53,158190,13.25,14.0,13.25,13.25,6327.6,0.0,1.0
2009-08-31,0.56,0.57,0.53,0.55,56050,14.0,14.25,13.25,13.75,2242,0.0,1.0
2009-09-01,0.66,0.67,0.58,0.58,243581,16.5,16.75,14.5,14.5,9743.24,0.0,1.0
2009-09-02,0.65,0.66,0.6,0.65,116889,16.25,16.5,15.0,16.25,4675.56,0.0,1.0
2009-09-03,0.725,0.75,0.65,0.65,201277,18.125,18.75,16.25,16.25,8051.08,0.0,1.0
2009-09-04,0.73,0.75,0.68,0.72,149550,18.25,18.75,17.0,18.0,5982,0.0,1.0
2009-09-08,0.85,0.85,0.72,0.74,266292,21.25,21.25,18.0,18.5,10651.68,0.0,1.0
2009-09-09,1.1,1.1,0.8,0.85,518842,27.5,27.5,20.0,21.25,20753.68,0.0,1.0
2009-09-10,0.99,1.12,0.85,1.0,453652,24.75,28.0,21.25,25.0,18146.08,0.0,1.0
2009-09-11,0.87,0.95,0.82,0.95,153453,21.75,23.75,20.5,23.75,6138.12,0.0,1.0
2009-09-14,0.91,1.0,0.85,0.87,155950,22.75,25.0,21.25,21.75,6238,0.0,1.0
2009-09-15,0.81,0.91,0.8,0.89,200231,20.25,22.75,20.0,22.25,8009.24,0.0,1.0
2009-09-16,0.88,0.88,0.8,0.8,324565,22.0,22.0,20.0,20.0,12982.6,0.0,1.0
2009-09-17,0.83,0.85,0.8,0.85,220840,20.75,21.25,20.0,21.25,8833.6,0.0,1.0
2009-09-18,0.82,0.85,0.8,0.82,131750,20.5,21.25,20.0,20.5,5270,0.0,1.0
2009-09-21,0.815,0.85,0.8,0.82,97050,20.375,21.25,20.0,20.5,3882,0.0,1.0
2009-09-22,0.83,0.84,0.81,0.84,121700,20.75,21.0,20.25,21.0,4868,0.0,1.0
2009-09-23,0.82,0.83,0.82,0.83,113671,20.5,20.75,20.5,20.75,4546.84,0.0,1.0
2009-09-24,0.835,0.84,0.8,0.82,284460,20.875,21.0,20.0,20.5,11378.4,0.0,1.0
2009-09-25,0.88,0.89,0.83,0.84,347471,22.0,22.25,20.75,21.0,13898.84,0.0,1.0
2009-09-28,0.86,0.89,0.82,0.89,98800,21.5,22.25,20.5,22.25,3952,0.0,1.0
2009-09-29,0.89,0.905,0.86,0.88,87800,22.25,22.625,21.5,22.0,3512,0.0,1.0
2009-09-30,0.85,0.89,0.81,0.81,108822,21.25,22.25,20.25,20.25,4352.88,0.0,1.0
2009-10-01,0.9,0.92,0.87,0.89,228415,22.5,23.0,21.75,22.25,9136.6,0.0,1.0
2009-10-02,0.9,0.92,0.84,0.9,139394,22.5,23.0,21.0,22.5,5575.76,0.0,1.0
2009-10-05,0.92,0.92,0.85,0.85,89483,23.0,23.0,21.25,21.25,3579.32,0.0,1.0
2009-10-06,0.9,0.93,0.85,0.92,127700,22.5,23.25,21.25,23.0,5108,0.0,1.0
2009-10-07,0.91,0.92,0.85,0.85,158830,22.75,23.0,21.25,21.25,6353.2,0.0,1.0
2009-10-08,0.92,0.925,0.88,0.92,259079,23.0,23.125,22.0,23.0,10363.16,0.0,1.0
2009-10-09,0.95,0.985,0.92,0.92,255855,23.75,24.625,23.0,23.0,10234.2,0.0,1.0
2009-10-12,0.96,0.985,0.92,0.96,58001,24.0,24.625,23.0,24.0,2320.04,0.0,1.0
2009-10-13,0.97,0.98,0.94,0.95,248918,24.25,24.5,23.5,23.75,9956.72,0.0,1.0
2009-10-14,0.995,1.0,0.96,0.96,224915,24.875,25.0,24.0,24.0,8996.6,0.0,1.0
2009-10-15,0.99,0.995,0.981,0.99,79703,24.75,24.875,24.525,24.75,3188.12,0.0,1.0
2009-10-16,0.98,1.0,0.98,0.982,145150,24.5,25.0,24.5,24.55,5806,0.0,1.0
2009-10-19,0.95,0.97,0.92,0.965,150265,23.75,24.25,23.0,24.125,6010.6,0.0,1.0
2009-10-20,0.94,1.015,0.81,0.94,678452,23.5,25.375,20.25,23.5,27138.08,0.0,1.0
2009-10-21,0.9,0.975,0.88,0.975,48525,22.5,24.375,22.0,24.375,1941,0.0,1.0
2009-10-22,0.879,0.95,0.8,0.9,103500,21.975,23.75,20.0,22.5,4140,0.0,1.0
2009-10-23,0.85,0.88,0.83,0.879,118900,21.25,22.0,20.75,21.975,4756,0.0,1.0
2009-10-26,0.86,0.92,0.81,0.92,91032,21.5,23.0,20.25,23.0,3641.28,0.0,1.0
2009-10-27,0.76,0.85,0.75,0.8,91903,19.0,21.25,18.75,20.0,3676.12,0.0,1.0
2009-10-28,0.77,0.85,0.76,0.76,161585,19.25,21.25,19.0,19.0,6463.4,0.0,1.0
2009-10-29,0.612,0.8,0.59,0.8,233202,15.3,20.0,14.75,20.0,9328.08,0.0,1.0
2009-10-30,0.59,0.7,0.55,0.67,124074,14.75,17.5,13.75,16.75,4962.96,0.0,1.0
2009-11-02,0.62,0.65,0.56,0.56,69398,15.5,16.25,14.0,14.0,2775.92,0.0,1.0
2009-11-03,0.63,0.65,0.58,0.58,64333,15.75,16.25,14.5,14.5,2573.32,0.0,1.0
2009-11-04,0.67,0.69,0.6,0.61,62465,16.75,17.25,15.0,15.25,2498.6,0.0,1.0
2009-11-05,0.7,0.71,0.51,0.69,65724,17.5,17.75,12.75,17.25,2628.96,0.0,1.0
2009-11-06,0.75,0.75,0.67,0.7,37750,18.75,18.75,16.75,17.5,1510,0.0,1.0
2009-11-09,0.68,0.78,0.64,0.75,85752,17.0,19.5,16.0,18.75,3430.08,0.0,1.0
2009-11-10,0.68,0.76,0.68,0.76,53751,17.0,19.0,17.0,19.0,2150.04,0.0,1.0
2009-11-11,0.71,0.75,0.68,0.68,22300,17.75,18.75,17.0,17.0,892,0.0,1.0
2009-11-12,0.68,0.72,0.68,0.72,37105,17.0,18.0,17.0,18.0,1484.2,0.0,1.0
2009-11-13,0.68,0.7,0.66,0.66,59295,17.0,17.5,16.5,16.5,2371.8,0.0,1.0
2009-11-16,0.67,0.7,0.65,0.7,51650,16.75,17.5,16.25,17.5,2066,0.0,1.0
2009-11-17,0.66,0.68,0.66,0.68,29400,16.5,17.0,16.5,17.0,1176,0.0,1.0
2009-11-18,0.67,0.67,0.66,0.66,26870,16.75,16.75,16.5,16.5,1074.8,0.0,1.0
2009-11-19,0.65,0.65,0.65,0.65,16930,16.25,16.25,16.25,16.25,677.2,0.0,1.0
2009-11-20,0.63,0.76,0.62,0.66,99576,15.75,19.0,15.5,16.5,3983.04,0.0,1.0
2009-11-23,0.69,0.76,0.64,0.65,104281,17.25,19.0,16.0,16.25,4171.24,0.0,1.0
2009-11-24,0.68,0.72,0.67,0.69,94406,17.0,18.0,16.75,17.25,3776.24,0.0,1.0
2009-11-25,0.67,0.7,0.67,0.68,54057,16.75,17.5,16.75,17.0,2162.28,0.0,1.0
2009-11-27,0.71,0.72,0.69,0.69,66163,17.75,18.0,17.25,17.25,2646.52,0.0,1.0
2009-11-30,0.69,0.74,0.69,0.71,38885,17.25,18.5,17.25,17.75,1555.4,0.0,1.0
2009-12-01,0.72,0.73,0.71,0.73,6700,18.0,18.25,17.75,18.25,268,0.0,1.0
2009-12-02,0.7,0.75,0.695,0.73,70816,17.5,18.75,17.375,18.25,2832.64,0.0,1.0
2009-12-03,0.71,0.715,0.7,0.7,33900,17.75,17.875,17.5,17.5,1356,0.0,1.0
2009-12-04,0.71,0.715,0.7,0.7,37408,17.75,17.875,17.5,17.5,1496.32,0.0,1.0
2009-12-07,0.6,0.7,0.6,0.7,87150,15.0,17.5,15.0,17.5,3486,0.0,1.0
2009-12-08,0.68,0.7,0.63,0.7,13300,17.0,17.5,15.75,17.5,532,0.0,1.0
2009-12-09,0.67,0.68,0.65,0.68,49400,16.75,17.0,16.25,17.0,1976,0.0,1.0
2009-12-10,0.65,0.67,0.65,0.65,39850,16.25,16.75,16.25,16.25,1594,0.0,1.0
2009-12-11,0.65,0.67,0.65,0.67,13340,16.25,16.75,16.25,16.75,533.6,0.0,1.0
2009-12-14,0.65,0.67,0.6,0.65,64700,16.25,16.75,15.0,16.25,2588,0.0,1.0
2009-12-15,0.67,0.67,0.62,0.62,42150,16.75,16.75,15.5,15.5,1686,0.0,1.0
2009-12-16,0.67,0.67,0.6,0.6,33827,16.75,16.75,15.0,15.0,1353.08,0.0,1.0
2009-12-17,0.63,0.69,0.6,0.65,77144,15.75,17.25,15.0,16.25,3085.76,0.0,1.0
2009-12-18,0.67,0.67,0.64,0.64,6000,16.75,16.75,16.0,16.0,240,0.0,1.0
2009-12-21,0.6,0.62,0.6,0.62,11500,15.0,15.5,15.0,15.5,460,0.0,1.0
2009-12-22,0.61,0.63,0.6,0.61,230830,15.25,15.75,15.0,15.25,9233.2,0.0,1.0
2009-12-23,0.58,0.61,0.58,0.6,75960,14.5,15.25,14.5,15.0,3038.4,0.0,1.0
2009-12-24,0.63,0.64,0.59,0.6,33900,15.75,16.0,14.75,15.0,1356,0.0,1.0
2009-12-28,0.59,0.63,0.59,0.63,48643,14.75,15.75,14.75,15.75,1945.72,0.0,1.0
2009-12-29,0.6,0.62,0.6,0.6,49500,15.0,15.5,15.0,15.0,1980,0.0,1.0
2009-12-30,0.62,0.67,0.59,0.6,22385,15.5,16.75,14.75,15.0,895.4,0.0,1.0
2009-12-31,0.64,0.64,0.6,0.62,58637,16.0,16.0,15.0,15.5,2345.48,0.0,1.0
2010-01-04,0.62,0.64,0.62,0.64,43482,15.5,16.0,15.5,16.0,1739.28,0.0,1.0
2010-01-05,0.62,0.62,0.6,0.62,33924,15.5,15.5,15.0,15.5,1356.96,0.0,1.0
2010-01-06,0.61,0.62,0.59,0.6,41225,15.25,15.5,14.75,15.0,1649,0.0,1.0
2010-01-07,0.6,0.64,0.59,0.6,104690,15.0,16.0,14.75,15.0,4187.6,0.0,1.0
2010-01-08,0.605,0.62,0.57,0.6,103780,15.125,15.5,14.25,15.0,4151.2,0.0,1.0
2010-01-11,0.59,0.61,0.58,0.605,17900,14.75,15.25,14.5,15.125,716,0.0,1.0
2010-01-12,0.63,0.67,0.6,0.61,351305,15.75,16.75,15.0,15.25,14052.2,0.0,1.0
2010-01-13,0.63,0.64,0.63,0.64,76028,15.75,16.0,15.75,16.0,3041.12,0.0,1.0
2010-01-14,0.64,0.64,0.62,0.63,93900,16.0,16.0,15.5,15.75,3756,0.0,1.0
2010-01-15,0.63,0.6301,0.62,0.62,224500,15.75,15.7525,15.5,15.5,8980,0.0,1.0
2010-01-19,0.6,0.63,0.6,0.62,53865,15.0,15.75,15.0,15.5,2154.6,0.0,1.0
2010-01-20,0.56,0.6,0.56,0.6,31699,14.0,15.0,14.0,15.0,1267.96,0.0,1.0
2010-01-21,0.56,0.56,0.56,0.56,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2010-01-22,0.5,0.56,0.495,0.56,124050,12.5,14.0,12.375,14.0,4962,0.0,1.0
2010-01-25,0.475,0.5,0.46,0.48,98765,11.875,12.5,11.5,12.0,3950.6,0.0,1.0
2010-01-26,0.47,0.48,0.35,0.48,142479,11.75,12.0,8.75,12.0,5699.16,0.0,1.0
2010-01-27,0.46,0.52,0.46,0.47,51335,11.5,13.0,11.5,11.75,2053.4,0.0,1.0
2010-01-28,0.491,0.52,0.46,0.46,48995,12.275,13.0,11.5,11.5,1959.8,0.0,1.0
2010-01-29,0.52,0.52,0.48,0.5,59326,13.0,13.0,12.0,12.5,2373.04,0.0,1.0
2010-02-01,0.48,0.52,0.46,0.51,50331,12.0,13.0,11.5,12.75,2013.24,0.0,1.0
2010-02-02,0.52,0.52,0.47,0.5,14735,13.0,13.0,11.75,12.5,589.4,0.0,1.0
2010-02-03,0.461,0.5,0.451,0.47,21260,11.525,12.5,11.275,11.75,850.4,0.0,1.0
2010-02-04,0.49,0.52,0.45,0.45,113375,12.25,13.0,11.25,11.25,4535,0.0,1.0
2010-02-05,0.485,0.5,0.47,0.47,100690,12.125,12.5,11.75,11.75,4027.6,0.0,1.0
2010-02-08,0.46,0.49,0.45,0.47,44427,11.5,12.25,11.25,11.75,1777.08,0.0,1.0
2010-02-09,0.49,0.49,0.46,0.465,29500,12.25,12.25,11.5,11.625,1180,0.0,1.0
2010-02-10,0.48,0.48,0.37,0.46,98902,12.0,12.0,9.25,11.5,3956.08,0.0,1.0
2010-02-11,0.475,0.49,0.465,0.48,53410,11.875,12.25,11.625,12.0,2136.4,0.0,1.0
2010-02-12,0.4899,0.4899,0.36,0.47,10850,12.2475,12.2475,9.0,11.75,434,0.0,1.0
2010-02-16,0.49,0.49,0.411,0.4899,22296,12.25,12.25,10.275,12.2475,891.84,0.0,1.0
2010-02-17,0.48,0.48,0.44,0.44,4300,12.0,12.0,11.0,11.0,172,0.0,1.0
2010-02-18,0.49,0.49,0.45,0.48,85100,12.25,12.25,11.25,12.0,3404,0.0,1.0
2010-02-19,0.49,0.49,0.45,0.4899,32800,12.25,12.25,11.25,12.2475,1312,0.0,1.0
2010-02-22,0.466,0.49,0.43,0.49,52200,11.65,12.25,10.75,12.25,2088,0.0,1.0
2010-02-23,0.49,0.49,0.455,0.46,59545,12.25,12.25,11.375,11.5,2381.8,0.0,1.0
2010-02-24,0.48,0.49,0.43,0.49,82367,12.0,12.25,10.75,12.25,3294.68,0.0,1.0
2010-02-25,0.48,0.5,0.45,0.5,25020,12.0,12.5,11.25,12.5,1000.8,0.0,1.0
2010-02-26,0.49,0.5,0.48,0.48,86764,12.25,12.5,12.0,12.0,3470.56,0.0,1.0
2010-03-01,0.44,0.5,0.42,0.49,110602,11.0,12.5,10.5,12.25,4424.08,0.0,1.0
2010-03-02,0.44,0.495,0.42,0.45,60788,11.0,12.375,10.5,11.25,2431.52,0.0,1.0
2010-03-03,0.488,0.49,0.43,0.45,44100,12.2,12.25,10.75,11.25,1764,0.0,1.0
2010-03-04,0.48,0.48,0.43,0.43,24100,12.0,12.0,10.75,10.75,964,0.0,1.0
2010-03-05,0.485,0.488,0.43,0.47,101500,12.125,12.2,10.75,11.75,4060,0.0,1.0
2010-03-08,0.488,0.488,0.37,0.37,54250,12.2,12.2,9.25,9.25,2170,0.0,1.0
2010-03-09,0.48,0.485,0.44,0.48,101884,12.0,12.125,11.0,12.0,4075.36,0.0,1.0
2010-03-10,0.46,0.48,0.44,0.445,193750,11.5,12.0,11.0,11.125,7750,0.0,1.0
2010-03-11,0.47,0.482,0.45,0.46,47200,11.75,12.05,11.25,11.5,1888,0.0,1.0
2010-03-12,0.45,0.45,0.4,0.45,514603,11.25,11.25,10.0,11.25,20584.12,0.0,1.0
2010-03-15,0.44,0.44,0.41,0.44,40746,11.0,11.0,10.25,11.0,1629.84,0.0,1.0
2010-03-16,0.45,0.45,0.43,0.44,54030,11.25,11.25,10.75,11.0,2161.2,0.0,1.0
2010-03-17,0.42,0.42,0.4,0.4,197427,10.5,10.5,10.0,10.0,7897.08,0.0,1.0
2010-03-18,0.4,0.41,0.4,0.4,114270,10.0,10.25,10.0,10.0,4570.8,0.0,1.0
2010-03-19,0.4,0.41,0.4,0.4,71855,10.0,10.25,10.0,10.0,2874.2,0.0,1.0
2010-03-22,0.41,0.42,0.4,0.4,156300,10.25,10.5,10.0,10.0,6252,0.0,1.0
2010-03-23,0.4,0.41,0.39,0.41,217315,10.0,10.25,9.75,10.25,8692.6,0.0,1.0
2010-03-24,0.4,0.4,0.38,0.39,54750,10.0,10.0,9.5,9.75,2190,0.0,1.0
2010-03-25,0.42,0.42,0.36,0.4,371063,10.5,10.5,9.0,10.0,14842.52,0.0,1.0
2010-03-26,0.42,0.4201,0.36,0.4,167797,10.5,10.5025,9.0,10.0,6711.88,0.0,1.0
2010-03-29,0.41,0.41,0.36,0.4,81854,10.25,10.25,9.0,10.0,3274.16,0.0,1.0
2010-03-30,0.39,0.399,0.36,0.362,40390,9.75,9.975,9.0,9.05,1615.6,0.0,1.0
2010-03-31,0.39,0.4,0.36,0.4,104100,9.75,10.0,9.0,10.0,4164,0.0,1.0
2010-04-01,0.38,0.4,0.36,0.4,169550,9.5,10.0,9.0,10.0,6782,0.0,1.0
2010-04-05,0.36,0.38,0.36,0.37,140365,9.0,9.5,9.0,9.25,5614.6,0.0,1.0
2010-04-06,0.36,0.47,0.3555,0.47,198219,9.0,11.75,8.8875,11.75,7928.76,0.0,1.0
2010-04-07,0.375,0.383,0.351,0.36,128745,9.375,9.575,8.775,9.0,5149.8,0.0,1.0
2010-04-08,0.38,0.38,0.35,0.375,202600,9.5,9.5,8.75,9.375,8104,0.0,1.0
2010-04-09,0.37,0.38,0.351,0.351,77218,9.25,9.5,8.775,8.775,3088.72,0.0,1.0
2010-04-12,0.38,0.38,0.351,0.37,203250,9.5,9.5,8.775,9.25,8130,0.0,1.0
2010-04-13,0.35,0.4,0.3492,0.4,231900,8.75,10.0,8.73,10.0,9276,0.0,1.0
2010-04-14,0.359,0.36,0.33,0.355,267945,8.975,9.0,8.25,8.875,10717.8,0.0,1.0
2010-04-15,0.33,0.359,0.32,0.359,50578,8.25,8.975,8.0,8.975,2023.12,0.0,1.0
2010-04-16,0.32,0.348,0.32,0.32,68900,8.0,8.7,8.0,8.0,2756,0.0,1.0
2010-04-19,0.31,0.32,0.3001,0.3001,125924,7.75,8.0,7.5025,7.5025,5036.96,0.0,1.0
2010-04-20,0.285,0.32,0.28,0.3,214485,7.125,8.0,7.0,7.5,8579.4,0.0,1.0
2010-04-21,0.285,0.31,0.28,0.285,101850,7.125,7.75,7.0,7.125,4074,0.0,1.0
2010-04-22,0.3,0.3,0.28,0.285,42050,7.5,7.5,7.0,7.125,1682,0.0,1.0
2010-04-23,0.3195,0.3199,0.29,0.3,30355,7.9875,7.9975,7.25,7.5,1214.2,0.0,1.0
2010-04-26,0.39,0.42,0.32,0.42,158325,9.75,10.5,8.0,10.5,6333,0.0,1.0
2010-04-27,0.37,0.39,0.33,0.38,172415,9.25,9.75,8.25,9.5,6896.6,0.0,1.0
2010-04-28,0.33,0.39,0.305,0.305,198280,8.25,9.75,7.625,7.625,7931.2,0.0,1.0
2010-04-29,0.36,0.37,0.2999,0.31,129250,9.0,9.25,7.4975,7.75,5170,0.0,1.0
2010-04-30,0.39,0.39,0.34,0.39,131510,9.75,9.75,8.5,9.75,5260.4,0.0,1.0
2010-05-03,0.38,0.39,0.325,0.35,74522,9.5,9.75,8.125,8.75,2980.88,0.0,1.0
2010-05-04,0.36,0.38,0.325,0.35,57200,9.0,9.5,8.125,8.75,2288,0.0,1.0
2010-05-05,0.36,0.36,0.33,0.36,7289,9.0,9.0,8.25,9.0,291.56,0.0,1.0
2010-05-06,0.35,0.36,0.33,0.33,67600,8.75,9.0,8.25,8.25,2704,0.0,1.0
2010-05-07,0.35,0.35,0.325,0.35,39755,8.75,8.75,8.125,8.75,1590.2,0.0,1.0
2010-05-10,0.37,0.37,0.33,0.35,123760,9.25,9.25,8.25,8.75,4950.4,0.0,1.0
2010-05-11,0.37,0.37,0.335,0.335,21613,9.25,9.25,8.375,8.375,864.52,0.0,1.0
2010-05-12,0.35,0.35,0.325,0.35,152795,8.75,8.75,8.125,8.75,6111.8,0.0,1.0
2010-05-13,0.34,0.35,0.325,0.325,38987,8.5,8.75,8.125,8.125,1559.48,0.0,1.0
2010-05-14,0.35,0.35,0.325,0.325,38660,8.75,8.75,8.125,8.125,1546.4,0.0,1.0
2010-05-17,0.35,0.35,0.325,0.348,74032,8.75,8.75,8.125,8.7,2961.28,0.0,1.0
2010-05-18,0.35,0.35,0.325,0.34,22900,8.75,8.75,8.125,8.5,916,0.0,1.0
2010-05-19,0.3425,0.3425,0.33,0.33,43059,8.5625,8.5625,8.25,8.25,1722.36,0.0,1.0
2010-05-20,0.35,0.36,0.326,0.345,94887,8.75,9.0,8.15,8.625,3795.48,0.0,1.0
2010-05-21,0.35,0.35,0.32,0.35,55360,8.75,8.75,8.0,8.75,2214.4,0.0,1.0
2010-05-24,0.35,0.35,0.32,0.3201,5300,8.75,8.75,8.0,8.0025,212,0.0,1.0
2010-05-25,0.35,0.35,0.32,0.35,60500,8.75,8.75,8.0,8.75,2420,0.0,1.0
2010-05-26,0.338,0.34,0.3,0.34,51750,8.45,8.5,7.5,8.5,2070,0.0,1.0
2010-05-27,0.32,0.32,0.32,0.32,3000,8.0,8.0,8.0,8.0,120,0.0,1.0
2010-05-28,0.32,0.32,0.3,0.3,22930,8.0,8.0,7.5,7.5,917.2,0.0,1.0
2010-06-01,0.37,0.37,0.32,0.32,65968,9.25,9.25,8.0,8.0,2638.72,0.0,1.0
2010-06-02,0.39,0.39,0.326,0.33,27228,9.75,9.75,8.15,8.25,1089.12,0.0,1.0
2010-06-03,0.35,0.369,0.32,0.369,4573,8.75,9.225,8.0,9.225,182.92,0.0,1.0
2010-06-04,0.305,0.35,0.305,0.35,87016,7.625,8.75,7.625,8.75,3480.64,0.0,1.0
2010-06-07,0.33,0.33,0.31,0.31,5700,8.25,8.25,7.75,7.75,228,0.0,1.0
2010-06-08,0.33,0.35,0.31,0.35,32327,8.25,8.75,7.75,8.75,1293.08,0.0,1.0
2010-06-09,0.31,0.32,0.305,0.31,54900,7.75,8.0,7.625,7.75,2196,0.0,1.0
2010-06-10,0.29,0.31,0.29,0.3,45100,7.25,7.75,7.25,7.5,1804,0.0,1.0
2010-06-11,0.3,0.3001,0.27,0.29,88240,7.5,7.5025,6.75,7.25,3529.6,0.0,1.0
2010-06-14,0.3,0.3,0.28,0.2975,92405,7.5,7.5,7.0,7.4375,3696.2,0.0,1.0
2010-06-15,0.28,0.3,0.27,0.3,74536,7.0,7.5,6.75,7.5,2981.44,0.0,1.0
2010-06-16,0.3,0.3,0.26,0.265,58900,7.5,7.5,6.5,6.625,2356,0.0,1.0
2010-06-17,0.28,0.3,0.28,0.28,15900,7.0,7.5,7.0,7.0,636,0.0,1.0
2010-06-18,0.31,0.31,0.28,0.3,27220,7.75,7.75,7.0,7.5,1088.8,0.0,1.0
2010-06-21,0.3,0.32,0.285,0.285,60242,7.5,8.0,7.125,7.125,2409.68,0.0,1.0
2010-06-22,0.3,0.3,0.28,0.29,34048,7.5,7.5,7.0,7.25,1361.92,0.0,1.0
2010-06-23,0.281,0.3,0.28,0.3,109155,7.025,7.5,7.0,7.5,4366.2,0.0,1.0
2010-06-24,0.28,0.3,0.28,0.3,34500,7.0,7.5,7.0,7.5,1380,0.0,1.0
2010-06-25,0.28,0.3,0.28,0.285,152172,7.0,7.5,7.0,7.125,6086.88,0.0,1.0
2010-06-28,0.27,0.275,0.26,0.26,112175,6.75,6.875,6.5,6.5,4487,0.0,1.0
2010-06-29,0.27,0.275,0.24,0.26,205853,6.75,6.875,6.0,6.5,8234.12,0.0,1.0
2010-06-30,0.29,0.29,0.25,0.26,165348,7.25,7.25,6.25,6.5,6613.92,0.0,1.0
2010-07-01,0.27,0.27,0.25,0.27,95800,6.75,6.75,6.25,6.75,3832,0.0,1.0
2010-07-02,0.28,0.29,0.26,0.27,83090,7.0,7.25,6.5,6.75,3323.6,0.0,1.0
2010-07-06,0.27,0.28,0.25,0.25,69430,6.75,7.0,6.25,6.25,2777.2,0.0,1.0
2010-07-07,0.28,0.28,0.26,0.28,19110,7.0,7.0,6.5,7.0,764.4,0.0,1.0
2010-07-08,0.28,0.28,0.25,0.26,20355,7.0,7.0,6.25,6.5,814.2,0.0,1.0
2010-07-09,0.25,0.25,0.25,0.25,7300,6.25,6.25,6.25,6.25,292,0.0,1.0
2010-07-12,0.27,0.28,0.255,0.255,58990,6.75,7.0,6.375,6.375,2359.6,0.0,1.0
2010-07-13,0.25,0.28,0.25,0.26,92460,6.25,7.0,6.25,6.5,3698.4,0.0,1.0
2010-07-14,0.25,0.28,0.25,0.28,85478,6.25,7.0,6.25,7.0,3419.12,0.0,1.0
2010-07-15,0.24,0.26,0.24,0.26,24387,6.0,6.5,6.0,6.5,975.48,0.0,1.0
2010-07-16,0.24,0.26,0.24,0.24,144340,6.0,6.5,6.0,6.0,5773.6,0.0,1.0
2010-07-19,0.22,0.27,0.22,0.27,19409,5.5,6.75,5.5,6.75,776.36,0.0,1.0
2010-07-20,0.23,0.25,0.23,0.23,63030,5.75,6.25,5.75,5.75,2521.2,0.0,1.0
2010-07-21,0.235,0.24,0.23,0.24,67365,5.875,6.0,5.75,6.0,2694.6,0.0,1.0
2010-07-22,0.23,0.235,0.23,0.23,93990,5.75,5.875,5.75,5.75,3759.6,0.0,1.0
2010-07-23,0.215,0.2285,0.19,0.22,285890,5.375,5.7125,4.75,5.5,11435.6,0.0,1.0
2010-07-26,0.19,0.21,0.19,0.21,176864,4.75,5.25,4.75,5.25,7074.56,0.0,1.0
2010-07-27,0.2,0.22,0.19,0.19,393685,5.0,5.5,4.75,4.75,15747.4,0.0,1.0
2010-07-28,0.24,0.24,0.21,0.21,45677,6.0,6.0,5.25,5.25,1827.08,0.0,1.0
2010-07-29,0.24,0.25,0.235,0.235,85050,6.0,6.25,5.875,5.875,3402,0.0,1.0
2010-07-30,0.24,0.24,0.2,0.23,77300,6.0,6.0,5.0,5.75,3092,0.0,1.0
2010-08-02,0.23,0.24,0.23,0.24,26262,5.75,6.0,5.75,6.0,1050.48,0.0,1.0
2010-08-03,0.23,0.24,0.22,0.22,34400,5.75,6.0,5.5,5.5,1376,0.0,1.0
2010-08-04,0.239,0.239,0.2,0.235,57400,5.975,5.975,5.0,5.875,2296,0.0,1.0
2010-08-05,0.235,0.239,0.22,0.235,31500,5.875,5.975,5.5,5.875,1260,0.0,1.0
2010-08-06,0.23,0.23,0.225,0.23,38300,5.75,5.75,5.625,5.75,1532,0.0,1.0
2010-08-09,0.23,0.23,0.225,0.23,46100,5.75,5.75,5.625,5.75,1844,0.0,1.0
2010-08-10,0.225,0.23,0.225,0.225,40080,5.625,5.75,5.625,5.625,1603.2,0.0,1.0
2010-08-11,0.22,0.234,0.22,0.234,43527,5.5,5.85,5.5,5.85,1741.08,0.0,1.0
2010-08-12,0.21,0.22,0.201,0.22,46000,5.25,5.5,5.025,5.5,1840,0.0,1.0
2010-08-13,0.22,0.23,0.2,0.2,133044,5.5,5.75,5.0,5.0,5321.76,0.0,1.0
2010-08-16,0.2,0.23,0.2,0.2,75220,5.0,5.75,5.0,5.0,3008.8,0.0,1.0
2010-08-17,0.185,0.21,0.18,0.18,51050,4.625,5.25,4.5,4.5,2042,0.0,1.0
2010-08-18,0.22,0.22,0.165,0.165,71250,5.5,5.5,4.125,4.125,2850,0.0,1.0
2010-08-19,0.22,0.22,0.2175,0.22,22300,5.5,5.5,5.4375,5.5,892,0.0,1.0
2010-08-20,0.21,0.22,0.21,0.21,8750,5.25,5.5,5.25,5.25,350,0.0,1.0
2010-08-23,0.21,0.22,0.21,0.22,26770,5.25,5.5,5.25,5.5,1070.8,0.0,1.0
2010-08-24,0.21,0.22,0.21,0.21,80426,5.25,5.5,5.25,5.25,3217.04,0.0,1.0
2010-08-25,0.23,0.24,0.22,0.229,79212,5.75,6.0,5.5,5.725,3168.48,0.0,1.0
2010-08-26,0.215,0.2399,0.215,0.2399,32670,5.375,5.9975,5.375,5.9975,1306.8,0.0,1.0
2010-08-27,0.21,0.2399,0.21,0.215,170825,5.25,5.9975,5.25,5.375,6833,0.0,1.0
2010-08-30,0.22,0.22,0.21,0.21,29290,5.5,5.5,5.25,5.25,1171.6,0.0,1.0
2010-08-31,0.225,0.23,0.22,0.225,34700,5.625,5.75,5.5,5.625,1388,0.0,1.0
2010-09-01,0.23,0.23,0.22,0.22,13135,5.75,5.75,5.5,5.5,525.4,0.0,1.0
2010-09-02,0.22,0.22,0.22,0.22,56795,5.5,5.5,5.5,5.5,2271.8,0.0,1.0
2010-09-03,0.22,0.22,0.22,0.22,32000,5.5,5.5,5.5,5.5,1280,0.0,1.0
2010-09-07,0.22,0.23,0.21,0.21,46260,5.5,5.75,5.25,5.25,1850.4,0.0,1.0
2010-09-08,0.21,0.22,0.21,0.21,15350,5.25,5.5,5.25,5.25,614,0.0,1.0
2010-09-09,0.23,0.24,0.22,0.22,28445,5.75,6.0,5.5,5.5,1137.8,0.0,1.0
2010-09-10,0.25,0.3,0.24,0.24,150501,6.25,7.5,6.0,6.0,6020.04,0.0,1.0
2010-09-13,0.24,0.3,0.22,0.251,145320,6.0,7.5,5.5,6.275,5812.8,0.0,1.0
2010-09-14,0.227,0.26,0.205,0.205,110570,5.675,6.5,5.125,5.125,4422.8,0.0,1.0
2010-09-15,0.24,0.24,0.2,0.24,76761,6.0,6.0,5.0,6.0,3070.44,0.0,1.0
2010-09-16,0.24,0.24,0.22,0.22,33540,6.0,6.0,5.5,5.5,1341.6,0.0,1.0
2010-09-17,0.2162,0.24,0.2,0.204,564820,5.405,6.0,5.0,5.1,22592.8,0.0,1.0
2010-09-20,0.2011,0.22,0.2,0.21,78442,5.0275,5.5,5.0,5.25,3137.68,0.0,1.0
2010-09-21,0.21,0.22,0.2,0.22,26395,5.25,5.5,5.0,5.5,1055.8,0.0,1.0
2010-09-22,0.21,0.21,0.21,0.21,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2010-09-23,0.22,0.24,0.22,0.22,20004,5.5,6.0,5.5,5.5,800.16,0.0,1.0
2010-09-24,0.22,0.23,0.22,0.23,80000,5.5,5.75,5.5,5.75,3200,0.0,1.0
2010-09-27,0.22,0.26,0.22,0.26,28914,5.5,6.5,5.5,6.5,1156.56,0.0,1.0
2010-09-28,0.22,0.22,0.2,0.2,134207,5.5,5.5,5.0,5.0,5368.28,0.0,1.0
2010-09-29,0.21,0.21,0.2,0.2,26500,5.25,5.25,5.0,5.0,1060,0.0,1.0
2010-09-30,0.21,0.21,0.2,0.2,110959,5.25,5.25,5.0,5.0,4438.36,0.0,1.0
2010-10-01,0.21,0.21,0.2,0.2,51820,5.25,5.25,5.0,5.0,2072.8,0.0,1.0
2010-10-04,0.2,0.2,0.2,0.2,34531,5.0,5.0,5.0,5.0,1381.24,0.0,1.0
2010-10-05,0.21,0.219,0.2,0.219,81477,5.25,5.475,5.0,5.475,3259.08,0.0,1.0
2010-10-06,0.205,0.22,0.2,0.22,97700,5.125,5.5,5.0,5.5,3908,0.0,1.0
2010-10-07,0.21,0.21,0.19,0.21,120499,5.25,5.25,4.75,5.25,4819.96,0.0,1.0
2010-10-08,0.2,0.2,0.15,0.2,20750,5.0,5.0,3.75,5.0,830,0.0,1.0
2010-10-11,0.197,0.197,0.15,0.15,68950,4.925,4.925,3.75,3.75,2758,0.0,1.0
2010-10-12,0.195,0.197,0.18,0.18,305670,4.875,4.925,4.5,4.5,12226.8,0.0,1.0
2010-10-13,0.21,0.22,0.195,0.22,340110,5.25,5.5,4.875,5.5,13604.4,0.0,1.0
2010-10-14,0.18,0.22,0.15,0.22,114460,4.5,5.5,3.75,5.5,4578.4,0.0,1.0
2010-10-15,0.22,0.22,0.17,0.185,275918,5.5,5.5,4.25,4.625,11036.72,0.0,1.0
2010-10-18,0.2,0.2,0.18,0.2,92713,5.0,5.0,4.5,5.0,3708.52,0.0,1.0
2010-10-19,0.2,0.2,0.2,0.2,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2010-10-20,0.21,0.21,0.18,0.2,142350,5.25,5.25,4.5,5.0,5694,0.0,1.0
2010-10-21,0.23,0.23,0.2,0.21,133700,5.75,5.75,5.0,5.25,5348,0.0,1.0
2010-10-22,0.22,0.23,0.18,0.18,54860,5.5,5.75,4.5,4.5,2194.4,0.0,1.0
2010-10-25,0.2,0.21,0.18,0.18,66529,5.0,5.25,4.5,4.5,2661.16,0.0,1.0
2010-10-26,0.2,0.22,0.18,0.18,234875,5.0,5.5,4.5,4.5,9395,0.0,1.0
2010-10-27,0.2,0.24,0.18,0.18,324523,5.0,6.0,4.5,4.5,12980.92,0.0,1.0
2010-10-28,0.22,0.22,0.2,0.21,163150,5.5,5.5,5.0,5.25,6526,0.0,1.0
2010-10-29,0.215,0.22,0.2,0.21,93588,5.375,5.5,5.0,5.25,3743.52,0.0,1.0
2010-11-01,0.21,0.24,0.21,0.24,89690,5.25,6.0,5.25,6.0,3587.6,0.0,1.0
2010-11-02,0.22,0.22,0.21,0.21,37310,5.5,5.5,5.25,5.25,1492.4,0.0,1.0
2010-11-03,0.23,0.23,0.21,0.21,82249,5.75,5.75,5.25,5.25,3289.96,0.0,1.0
2010-11-04,0.22,0.225,0.2,0.225,77409,5.5,5.625,5.0,5.625,3096.36,0.0,1.0
2010-11-05,0.201,0.22,0.201,0.22,64133,5.025,5.5,5.025,5.5,2565.32,0.0,1.0
2010-11-08,0.22,0.23,0.21,0.21,100475,5.5,5.75,5.25,5.25,4019,0.0,1.0
2010-11-09,0.22,0.23,0.21,0.21,228580,5.5,5.75,5.25,5.25,9143.2,0.0,1.0
2010-11-10,0.28,0.28,0.225,0.225,435076,7.0,7.0,5.625,5.625,17403.04,0.0,1.0
2010-11-11,0.2599,0.28,0.24,0.28,88120,6.4975,7.0,6.0,7.0,3524.8,0.0,1.0
2010-11-12,0.25,0.25,0.212,0.235,369717,6.25,6.25,5.3,5.875,14788.68,0.0,1.0
2010-11-15,0.25,0.29,0.25,0.28,89900,6.25,7.25,6.25,7.0,3596,0.0,1.0
2010-11-16,0.29,0.29,0.22,0.25,136900,7.25,7.25,5.5,6.25,5476,0.0,1.0
2010-11-17,0.29,0.29,0.29,0.29,1500,7.25,7.25,7.25,7.25,60,0.0,1.0
2010-11-18,0.24,0.29,0.22,0.29,209051,6.0,7.25,5.5,7.25,8362.04,0.0,1.0
2010-11-19,0.22,0.2689,0.22,0.25,220284,5.5,6.7225,5.5,6.25,8811.36,0.0,1.0
2010-11-22,0.25,0.25,0.225,0.225,47600,6.25,6.25,5.625,5.625,1904,0.0,1.0
2010-11-23,0.28,0.35,0.245,0.35,149914,7.0,8.75,6.125,8.75,5996.56,0.0,1.0
2010-11-24,0.27,0.27,0.256,0.269,184645,6.75,6.75,6.4,6.725,7385.8,0.0,1.0
2010-11-26,0.261,0.27,0.26,0.26,23075,6.525,6.75,6.5,6.5,923,0.0,1.0
2010-11-29,0.25,0.26,0.24,0.25,156370,6.25,6.5,6.0,6.25,6254.8,0.0,1.0
2010-11-30,0.25,0.35,0.25,0.25,25150,6.25,8.75,6.25,6.25,1006,0.0,1.0
2010-12-01,0.26,0.26,0.24,0.2501,66015,6.5,6.5,6.0,6.2525,2640.6,0.0,1.0
2010-12-02,0.27,0.27,0.25,0.27,51159,6.75,6.75,6.25,6.75,2046.36,0.0,1.0
2010-12-03,0.25,0.26,0.25,0.26,23250,6.25,6.5,6.25,6.5,930,0.0,1.0
2010-12-06,0.24,0.26,0.231,0.26,142122,6.0,6.5,5.775,6.5,5684.88,0.0,1.0
2010-12-07,0.22,0.255,0.22,0.23,37199,5.5,6.375,5.5,5.75,1487.96,0.0,1.0
2010-12-08,0.2,0.24,0.2,0.24,416418,5.0,6.0,5.0,6.0,16656.72,0.0,1.0
2010-12-09,0.2,0.23,0.2,0.21,236900,5.0,5.75,5.0,5.25,9476,0.0,1.0
2010-12-10,0.25,0.25,0.2,0.2,147489,6.25,6.25,5.0,5.0,5899.56,0.0,1.0
2010-12-13,0.23,0.265,0.21,0.265,130047,5.75,6.625,5.25,6.625,5201.88,0.0,1.0
2010-12-14,0.25,0.25,0.23,0.24,141148,6.25,6.25,5.75,6.0,5645.92,0.0,1.0
2010-12-15,0.24,0.24,0.235,0.24,46055,6.0,6.0,5.875,6.0,1842.2,0.0,1.0
2010-12-16,0.23,0.25,0.23,0.25,172384,5.75,6.25,5.75,6.25,6895.36,0.0,1.0
2010-12-17,0.23,0.23,0.23,0.23,10500,5.75,5.75,5.75,5.75,420,0.0,1.0
2010-12-20,0.21,0.249,0.201,0.2245,155700,5.25,6.225,5.025,5.6125,6228,0.0,1.0
2010-12-21,0.22,0.23,0.2011,0.21,51760,5.5,5.75,5.0275,5.25,2070.4,0.0,1.0
2010-12-22,0.24,0.24,0.2,0.23,126400,6.0,6.0,5.0,5.75,5056,0.0,1.0
2010-12-23,0.23,0.23,0.22,0.23,119016,5.75,5.75,5.5,5.75,4760.64,0.0,1.0
2010-12-27,0.22,0.24,0.22,0.24,105469,5.5,6.0,5.5,6.0,4218.76,0.0,1.0
2010-12-28,0.2,0.22,0.2,0.22,113314,5.0,5.5,5.0,5.5,4532.56,0.0,1.0
2010-12-29,0.2,0.215,0.18,0.2,222913,5.0,5.375,4.5,5.0,8916.52,0.0,1.0
2010-12-30,0.185,0.2,0.181,0.2,116597,4.625,5.0,4.525,5.0,4663.88,0.0,1.0
2010-12-31,0.21,0.215,0.19,0.2,91412,5.25,5.375,4.75,5.0,3656.48,0.0,1.0
2011-01-03,0.21,0.21,0.19,0.19,101070,5.25,5.25,4.75,4.75,4042.8,0.0,1.0
2011-01-04,0.19,0.2,0.181,0.2,19150,4.75,5.0,4.525,5.0,766,0.0,1.0
2011-01-05,0.19,0.2,0.17,0.18,119730,4.75,5.0,4.25,4.5,4789.2,0.0,1.0
2011-01-06,0.18,0.19,0.18,0.19,79300,4.5,4.75,4.5,4.75,3172,0.0,1.0
2011-01-07,0.2,0.209,0.19,0.19,203400,5.0,5.225,4.75,4.75,8136,0.0,1.0
2011-01-10,0.19,0.21,0.181,0.19,121000,4.75,5.25,4.525,4.75,4840,0.0,1.0
2011-01-11,0.205,0.209,0.18,0.19,148275,5.125,5.225,4.5,4.75,5931,0.0,1.0
2011-01-12,0.1801,0.19,0.18,0.18,52375,4.5025,4.75,4.5,4.5,2095,0.0,1.0
2011-01-13,0.1799,0.195,0.175,0.18,258785,4.4975,4.875,4.375,4.5,10351.4,0.0,1.0
2011-01-14,0.175,0.179,0.17,0.1775,318570,4.375,4.475,4.25,4.4375,12742.8,0.0,1.0
2011-01-18,0.185,0.195,0.17,0.195,356326,4.625,4.875,4.25,4.875,14253.04,0.0,1.0
2011-01-19,0.18,0.195,0.163,0.17,106755,4.5,4.875,4.075,4.25,4270.2,0.0,1.0
2011-01-20,0.155,0.19,0.155,0.19,104200,3.875,4.75,3.875,4.75,4168,0.0,1.0
2011-01-21,0.17,0.185,0.17,0.185,124920,4.25,4.625,4.25,4.625,4996.8,0.0,1.0
2011-01-24,0.16,0.17,0.15,0.17,241700,4.0,4.25,3.75,4.25,9668,0.0,1.0
2011-01-25,0.16,0.17,0.151,0.16,181500,4.0,4.25,3.775,4.0,7260,0.0,1.0
2011-01-26,0.159,0.165,0.151,0.165,154900,3.975,4.125,3.775,4.125,6196,0.0,1.0
2011-01-27,0.17,0.17,0.15,0.159,246800,4.25,4.25,3.75,3.975,9872,0.0,1.0
2011-01-28,0.17,0.2,0.165,0.17,210045,4.25,5.0,4.125,4.25,8401.8,0.0,1.0
2011-01-31,0.17,0.17,0.161,0.17,141570,4.25,4.25,4.025,4.25,5662.8,0.0,1.0
2011-02-01,0.19,0.19,0.17,0.17,103213,4.75,4.75,4.25,4.25,4128.52,0.0,1.0
2011-02-02,0.19,0.19,0.1715,0.1715,1400,4.75,4.75,4.2875,4.2875,56,0.0,1.0
2011-02-03,0.175,0.19,0.175,0.19,33925,4.375,4.75,4.375,4.75,1357,0.0,1.0
2011-02-04,0.1775,0.2,0.175,0.175,27260,4.4375,5.0,4.375,4.375,1090.4,0.0,1.0
2011-02-07,0.2,0.2,0.18,0.199,135100,5.0,5.0,4.5,4.975,5404,0.0,1.0
2011-02-08,0.18,0.18,0.18,0.18,15100,4.5,4.5,4.5,4.5,604,0.0,1.0
2011-02-09,0.21,0.21,0.18,0.18,90800,5.25,5.25,4.5,4.5,3632,0.0,1.0
2011-02-10,0.205,0.21,0.2,0.2,80050,5.125,5.25,5.0,5.0,3202,0.0,1.0
2011-02-11,0.212,0.22,0.19,0.21,317287,5.3,5.5,4.75,5.25,12691.48,0.0,1.0
2011-02-14,0.23,0.23,0.205,0.219,137750,5.75,5.75,5.125,5.475,5510,0.0,1.0
2011-02-15,0.2125,0.35,0.2125,0.35,51900,5.3125,8.75,5.3125,8.75,2076,0.0,1.0
2011-02-16,0.205,0.22,0.205,0.213,35225,5.125,5.5,5.125,5.325,1409,0.0,1.0
2011-02-17,0.191,0.22,0.185,0.2,127854,4.775,5.5,4.625,5.0,5114.16,0.0,1.0
2011-02-18,0.18,0.21,0.175,0.185,52350,4.5,5.25,4.375,4.625,2094,0.0,1.0
2011-02-22,0.19,0.21,0.19,0.19,86285,4.75,5.25,4.75,4.75,3451.4,0.0,1.0
2011-02-23,0.2,0.2,0.19,0.19,49000,5.0,5.0,4.75,4.75,1960,0.0,1.0
2011-02-24,0.18,0.2,0.18,0.18,94405,4.5,5.0,4.5,4.5,3776.2,0.0,1.0
2011-02-25,0.184,0.195,0.171,0.195,86876,4.6,4.875,4.275,4.875,3475.04,0.0,1.0
2011-02-28,0.18,0.195,0.18,0.18,57713,4.5,4.875,4.5,4.5,2308.52,0.0,1.0
2011-03-01,0.19,0.19,0.1801,0.1801,38520,4.75,4.75,4.5025,4.5025,1540.8,0.0,1.0
2011-03-02,0.185,0.185,0.185,0.185,5000,4.625,4.625,4.625,4.625,200,0.0,1.0
2011-03-03,0.185,0.19,0.185,0.19,11200,4.625,4.75,4.625,4.75,448,0.0,1.0
2011-03-04,0.2,0.2,0.18,0.18,54430,5.0,5.0,4.5,4.5,2177.2,0.0,1.0
2011-03-07,0.182,0.21,0.18,0.185,69325,4.55,5.25,4.5,4.625,2773,0.0,1.0
2011-03-08,0.19,0.19,0.185,0.185,36954,4.75,4.75,4.625,4.625,1478.16,0.0,1.0
2011-03-09,0.19,0.19,0.19,0.19,35000,4.75,4.75,4.75,4.75,1400,0.0,1.0
2011-03-10,0.181,0.181,0.181,0.181,20000,4.525,4.525,4.525,4.525,800,0.0,1.0
2011-03-11,0.19,0.19,0.17,0.18,147465,4.75,4.75,4.25,4.5,5898.6,0.0,1.0
2011-03-14,0.165,0.185,0.165,0.17,12272,4.125,4.625,4.125,4.25,490.88,0.0,1.0
2011-03-15,0.165,0.18,0.1601,0.1675,86920,4.125,4.5,4.0025,4.1875,3476.8,0.0,1.0
2011-03-16,0.168,0.17,0.152,0.165,128102,4.2,4.25,3.8,4.125,5124.08,0.0,1.0
2011-03-17,0.161,0.162,0.16,0.16,85124,4.025,4.05,4.0,4.0,3404.96,0.0,1.0
2011-03-18,0.163,0.165,0.16,0.161,124500,4.075,4.125,4.0,4.025,4980,0.0,1.0
2011-03-21,0.15,0.163,0.15,0.16,124437,3.75,4.075,3.75,4.0,4977.48,0.0,1.0
2011-03-22,0.16,0.16,0.15,0.15,366277,4.0,4.0,3.75,3.75,14651.08,0.0,1.0
2011-03-23,0.145,0.16,0.13,0.15,298295,3.625,4.0,3.25,3.75,11931.8,0.0,1.0
2011-03-24,0.13,0.148,0.13,0.14,43905,3.25,3.7,3.25,3.5,1756.2,0.0,1.0
2011-03-25,0.14,0.16,0.13,0.13,150890,3.5,4.0,3.25,3.25,6035.6,0.0,1.0
2011-03-28,0.14,0.15,0.135,0.14,46450,3.5,3.75,3.375,3.5,1858,0.0,1.0
2011-03-29,0.14,0.15,0.14,0.14,23017,3.5,3.75,3.5,3.5,920.68,0.0,1.0
2011-03-30,0.14,0.14,0.13,0.14,33617,3.5,3.5,3.25,3.5,1344.68,0.0,1.0
2011-03-31,0.18,0.18,0.14,0.14,267233,4.5,4.5,3.5,3.5,10689.32,0.0,1.0
2011-04-01,0.175,0.19,0.15,0.18,306774,4.375,4.75,3.75,4.5,12270.96,0.0,1.0
2011-04-04,0.2,0.21,0.16,0.19,173861,5.0,5.25,4.0,4.75,6954.44,0.0,1.0
2011-04-05,0.205,0.21,0.185,0.185,110980,5.125,5.25,4.625,4.625,4439.2,0.0,1.0
2011-04-06,0.185,0.185,0.185,0.185,153,4.625,4.625,4.625,4.625,6.12,0.0,1.0
2011-04-07,0.195,0.2,0.185,0.185,94647,4.875,5.0,4.625,4.625,3785.88,0.0,1.0
2011-04-08,0.179,0.19,0.179,0.185,71000,4.475,4.75,4.475,4.625,2840,0.0,1.0
2011-04-11,0.17,0.17,0.17,0.17,35290,4.25,4.25,4.25,4.25,1411.6,0.0,1.0
2011-04-12,0.16,0.175,0.16,0.17,75956,4.0,4.375,4.0,4.25,3038.24,0.0,1.0
2011-04-13,0.16,0.17,0.16,0.16,64150,4.0,4.25,4.0,4.0,2566,0.0,1.0
2011-04-14,0.17,0.1749,0.155,0.155,65500,4.25,4.3725,3.875,3.875,2620,0.0,1.0
2011-04-15,0.17,0.17,0.155,0.16,139145,4.25,4.25,3.875,4.0,5565.8,0.0,1.0
2011-04-18,0.165,0.1699,0.1501,0.157,77900,4.125,4.2475,3.7525,3.925,3116,0.0,1.0
2011-04-19,0.152,0.1625,0.151,0.16,86200,3.8,4.0625,3.775,4.0,3448,0.0,1.0
2011-04-20,0.16,0.16,0.16,0.16,11510,4.0,4.0,4.0,4.0,460.4,0.0,1.0
2011-04-21,0.164,0.18,0.16,0.16,33000,4.1,4.5,4.0,4.0,1320,0.0,1.0
2011-04-25,0.17,0.18,0.165,0.165,140760,4.25,4.5,4.125,4.125,5630.4,0.0,1.0
2011-04-26,0.2,0.2,0.17,0.17,212453,5.0,5.0,4.25,4.25,8498.12,0.0,1.0
2011-04-27,0.22,0.22,0.18,0.1975,191135,5.5,5.5,4.5,4.9375,7645.4,0.0,1.0
2011-04-28,0.21,0.21,0.19,0.19,45690,5.25,5.25,4.75,4.75,1827.6,0.0,1.0
2011-04-29,0.2275,0.2275,0.21,0.21,58264,5.6875,5.6875,5.25,5.25,2330.56,0.0,1.0
2011-05-02,0.22,0.225,0.2,0.225,36919,5.5,5.625,5.0,5.625,1476.76,0.0,1.0
2011-05-03,0.215,0.23,0.215,0.22,27810,5.375,5.75,5.375,5.5,1112.4,0.0,1.0
2011-05-04,0.2,0.214,0.2,0.21,24500,5.0,5.35,5.0,5.25,980,0.0,1.0
2011-05-05,0.2,0.2,0.2,0.2,15000,5.0,5.0,5.0,5.0,600,0.0,1.0
2011-05-06,0.185,0.2199,0.185,0.2199,60370,4.625,5.4975,4.625,5.4975,2414.8,0.0,1.0
2011-05-09,0.2,0.21,0.19,0.21,92450,5.0,5.25,4.75,5.25,3698,0.0,1.0
2011-05-10,0.2,0.22,0.19,0.19,28852,5.0,5.5,4.75,4.75,1154.08,0.0,1.0
2011-05-11,0.19,0.2,0.19,0.2,60640,4.75,5.0,4.75,5.0,2425.6,0.0,1.0
2011-05-12,0.18,0.19,0.1775,0.19,45060,4.5,4.75,4.4375,4.75,1802.4,0.0,1.0
2011-05-13,0.19,0.2044,0.17,0.17,41498,4.75,5.11,4.25,4.25,1659.92,0.0,1.0
2011-05-16,0.19,0.2,0.19,0.199,35300,4.75,5.0,4.75,4.975,1412,0.0,1.0
2011-05-17,0.19,0.22,0.178,0.2,104450,4.75,5.5,4.45,5.0,4178,0.0,1.0
2011-05-18,0.195,0.22,0.195,0.22,19087,4.875,5.5,4.875,5.5,763.48,0.0,1.0
2011-05-19,0.2,0.25,0.2,0.25,72209,5.0,6.25,5.0,6.25,2888.36,0.0,1.0
2011-05-20,0.2,0.2,0.1911,0.195,106266,5.0,5.0,4.7775,4.875,4250.64,0.0,1.0
2011-05-23,0.1955,0.2,0.1955,0.1955,83379,4.8875,5.0,4.8875,4.8875,3335.16,0.0,1.0
2011-05-24,0.2,0.215,0.198,0.2,165865,5.0,5.375,4.95,5.0,6634.6,0.0,1.0
2011-05-25,0.21,0.21,0.202,0.205,72500,5.25,5.25,5.05,5.125,2900,0.0,1.0
2011-05-26,0.21,0.22,0.21,0.21,126500,5.25,5.5,5.25,5.25,5060,0.0,1.0
2011-05-27,0.25,0.25,0.215,0.215,157134,6.25,6.25,5.375,5.375,6285.36,0.0,1.0
2011-05-31,0.4,0.45,0.25,0.25,944796,10.0,11.25,6.25,6.25,37791.84,0.0,1.0
2011-06-01,0.34,0.44,0.34,0.421,233322,8.5,11.0,8.5,10.525,9332.88,0.0,1.0
2011-06-02,0.37,0.38,0.33,0.38,279825,9.25,9.5,8.25,9.5,11193,0.0,1.0
2011-06-03,0.439,0.5,0.35,0.39,751220,10.975,12.5,8.75,9.75,30048.8,0.0,1.0
2011-06-06,0.45,0.5,0.439,0.439,423070,11.25,12.5,10.975,10.975,16922.8,0.0,1.0
2011-06-07,0.43,0.46,0.43,0.45,192827,10.75,11.5,10.75,11.25,7713.08,0.0,1.0
2011-06-08,0.43,0.45,0.42,0.45,128420,10.75,11.25,10.5,11.25,5136.8,0.0,1.0
2011-06-09,0.433,0.45,0.43,0.45,259135,10.825,11.25,10.75,11.25,10365.4,0.0,1.0
2011-06-10,0.4,0.435,0.371,0.435,188500,10.0,10.875,9.275,10.875,7540,0.0,1.0
2011-06-13,0.35,0.4,0.3,0.4,194827,8.75,10.0,7.5,10.0,7793.08,0.0,1.0
2011-06-14,0.34,0.34,0.29,0.3,221288,8.5,8.5,7.25,7.5,8851.52,0.0,1.0
2011-06-15,0.29,0.4,0.22,0.4,539429,7.25,10.0,5.5,10.0,21577.16,0.0,1.0
2011-06-16,0.27,0.3,0.27,0.29,71450,6.75,7.5,6.75,7.25,2858,0.0,1.0
2011-06-17,0.33,0.45,0.25,0.45,290300,8.25,11.25,6.25,11.25,11612,0.0,1.0
2011-06-20,0.35,0.35,0.32,0.32,78290,8.75,8.75,8.0,8.0,3131.6,0.0,1.0
2011-06-21,0.36,0.36,0.32,0.32,55885,9.0,9.0,8.0,8.0,2235.4,0.0,1.0
2011-06-22,0.36,0.36,0.33,0.35,18200,9.0,9.0,8.25,8.75,728,0.0,1.0
2011-06-23,0.34,0.35,0.3305,0.35,85524,8.5,8.75,8.2625,8.75,3420.96,0.0,1.0
2011-06-24,0.33,0.35,0.325,0.3305,96315,8.25,8.75,8.125,8.2625,3852.6,0.0,1.0
2011-06-27,0.35,0.36,0.325,0.33,96100,8.75,9.0,8.125,8.25,3844,0.0,1.0
2011-06-28,0.36,0.3602,0.33,0.33,276382,9.0,9.005,8.25,8.25,11055.28,0.0,1.0
2011-06-29,0.39,0.4,0.36,0.4,476000,9.75,10.0,9.0,10.0,19040,0.0,1.0
2011-06-30,0.36,0.39,0.33,0.39,67535,9.0,9.75,8.25,9.75,2701.4,0.0,1.0
2011-07-01,0.35,0.36,0.33,0.333,9800,8.75,9.0,8.25,8.325,392,0.0,1.0
2011-07-05,0.355,0.45,0.305,0.45,57190,8.875,11.25,7.625,11.25,2287.6,0.0,1.0
2011-07-06,0.35,0.35,0.31,0.35,38332,8.75,8.75,7.75,8.75,1533.28,0.0,1.0
2011-07-07,0.34,0.34,0.34,0.34,500,8.5,8.5,8.5,8.5,20,0.0,1.0
2011-07-08,0.33,0.33,0.3,0.3,34800,8.25,8.25,7.5,7.5,1392,0.0,1.0
2011-07-11,0.33,0.33,0.3,0.33,68965,8.25,8.25,7.5,8.25,2758.6,0.0,1.0
2011-07-12,0.3,0.33,0.3,0.329,35800,7.5,8.25,7.5,8.225,1432,0.0,1.0
2011-07-13,0.32,0.32,0.3,0.3,94322,8.0,8.0,7.5,7.5,3772.88,0.0,1.0
2011-07-14,0.3,0.32,0.3,0.3,153680,7.5,8.0,7.5,7.5,6147.2,0.0,1.0
2011-07-15,0.305,0.305,0.3,0.3,358955,7.625,7.625,7.5,7.5,14358.2,0.0,1.0
2011-07-18,0.305,0.32,0.3,0.32,118770,7.625,8.0,7.5,8.0,4750.8,0.0,1.0
2011-07-19,0.3,0.3,0.29,0.3,143006,7.5,7.5,7.25,7.5,5720.24,0.0,1.0
2011-07-20,0.3,0.3,0.26,0.26,89900,7.5,7.5,6.5,6.5,3596,0.0,1.0
2011-07-21,0.25,0.29,0.25,0.29,180995,6.25,7.25,6.25,7.25,7239.8,0.0,1.0
2011-07-22,0.24,0.26,0.23,0.26,297202,6.0,6.5,5.75,6.5,11888.08,0.0,1.0
2011-07-25,0.23,0.23,0.22,0.22,51986,5.75,5.75,5.5,5.5,2079.44,0.0,1.0
2011-07-26,0.255,0.255,0.23,0.23,313057,6.375,6.375,5.75,5.75,12522.28,0.0,1.0
2011-07-27,0.25,0.29,0.24,0.25,324037,6.25,7.25,6.0,6.25,12961.48,0.0,1.0
2011-07-28,0.235,0.26,0.235,0.26,64890,5.875,6.5,5.875,6.5,2595.6,0.0,1.0
2011-07-29,0.22,0.25,0.22,0.25,45557,5.5,6.25,5.5,6.25,1822.28,0.0,1.0
2011-08-01,0.22,0.24,0.22,0.24,42206,5.5,6.0,5.5,6.0,1688.24,0.0,1.0
2011-08-02,0.195,0.243,0.195,0.243,400,4.875,6.075,4.875,6.075,16,0.0,1.0
2011-08-03,0.24,0.243,0.21,0.23,16500,6.0,6.075,5.25,5.75,660,0.0,1.0
2011-08-04,0.235,0.235,0.18,0.21,58500,5.875,5.875,4.5,5.25,2340,0.0,1.0
2011-08-05,0.24,0.25,0.24,0.25,164688,6.0,6.25,6.0,6.25,6587.52,0.0,1.0
2011-08-08,0.235,0.235,0.19,0.19,43700,5.875,5.875,4.75,4.75,1748,0.0,1.0
2011-08-09,0.2,0.235,0.19,0.19,36100,5.0,5.875,4.75,4.75,1444,0.0,1.0
2011-08-10,0.225,0.23,0.195,0.195,79500,5.625,5.75,4.875,4.875,3180,0.0,1.0
2011-08-11,0.197,0.23,0.197,0.22,108511,4.925,5.75,4.925,5.5,4340.44,0.0,1.0
2011-08-12,0.21,0.21,0.192,0.2,203700,5.25,5.25,4.8,5.0,8148,0.0,1.0
2011-08-15,0.21,0.21,0.19,0.205,133613,5.25,5.25,4.75,5.125,5344.52,0.0,1.0
2011-08-16,0.205,0.215,0.191,0.191,216600,5.125,5.375,4.775,4.775,8664,0.0,1.0
2011-08-17,0.205,0.21,0.196,0.2,117011,5.125,5.25,4.9,5.0,4680.44,0.0,1.0
2011-08-18,0.21,0.21,0.2,0.2,215657,5.25,5.25,5.0,5.0,8626.28,0.0,1.0
2011-08-19,0.1975,0.21,0.196,0.21,176792,4.9375,5.25,4.9,5.25,7071.68,0.0,1.0
2011-08-22,0.197,0.21,0.195,0.21,156000,4.925,5.25,4.875,5.25,6240,0.0,1.0
2011-08-23,0.2,0.2,0.195,0.195,58196,5.0,5.0,4.875,4.875,2327.84,0.0,1.0
2011-08-24,0.192,0.21,0.19,0.19,68000,4.8,5.25,4.75,4.75,2720,0.0,1.0
2011-08-25,0.2,0.21,0.2,0.2,269500,5.0,5.25,5.0,5.0,10780,0.0,1.0
2011-08-26,0.205,0.21,0.2,0.2,55400,5.125,5.25,5.0,5.0,2216,0.0,1.0
2011-08-29,0.22,0.22,0.19,0.1925,148197,5.5,5.5,4.75,4.8125,5927.88,0.0,1.0
2011-08-30,0.2,0.22,0.19,0.22,255900,5.0,5.5,4.75,5.5,10236,0.0,1.0
2011-08-31,0.19,0.21,0.19,0.2,108489,4.75,5.25,4.75,5.0,4339.56,0.0,1.0
2011-09-01,0.2,0.21,0.2,0.2,87473,5.0,5.25,5.0,5.0,3498.92,0.0,1.0
2011-09-02,0.195,0.2,0.195,0.2,50700,4.875,5.0,4.875,5.0,2028,0.0,1.0
2011-09-06,0.202,0.22,0.202,0.22,7850,5.05,5.5,5.05,5.5,314,0.0,1.0
2011-09-07,0.19,0.202,0.19,0.202,117500,4.75,5.05,4.75,5.05,4700,0.0,1.0
2011-09-08,0.203,0.203,0.2,0.2,39500,5.075,5.075,5.0,5.0,1580,0.0,1.0
2011-09-09,0.2,0.203,0.2,0.203,55100,5.0,5.075,5.0,5.075,2204,0.0,1.0
2011-09-12,0.21,0.21,0.19,0.205,18450,5.25,5.25,4.75,5.125,738,0.0,1.0
2011-09-13,0.2,0.2,0.18,0.19,40962,5.0,5.0,4.5,4.75,1638.48,0.0,1.0
2011-09-14,0.175,0.2,0.17,0.2,369500,4.375,5.0,4.25,5.0,14780,0.0,1.0
2011-09-15,0.185,0.185,0.17,0.18,94703,4.625,4.625,4.25,4.5,3788.12,0.0,1.0
2011-09-16,0.16,0.185,0.16,0.185,68000,4.0,4.625,4.0,4.625,2720,0.0,1.0
2011-09-19,0.185,0.19,0.17,0.18,707217,4.625,4.75,4.25,4.5,28288.68,0.0,1.0
2011-09-20,0.18,0.18,0.17,0.18,204105,4.5,4.5,4.25,4.5,8164.2,0.0,1.0
2011-09-21,0.18,0.18,0.165,0.17,121250,4.5,4.5,4.125,4.25,4850,0.0,1.0
2011-09-22,0.166,0.1675,0.15,0.16,141200,4.15,4.1875,3.75,4.0,5648,0.0,1.0
2011-09-23,0.179,0.179,0.151,0.151,297794,4.475,4.475,3.775,3.775,11911.76,0.0,1.0
2011-09-26,0.175,0.179,0.165,0.179,146371,4.375,4.475,4.125,4.475,5854.84,0.0,1.0
2011-09-27,0.16,0.17,0.151,0.151,53020,4.0,4.25,3.775,3.775,2120.8,0.0,1.0
2011-09-28,0.16,0.17,0.14,0.17,118100,4.0,4.25,3.5,4.25,4724,0.0,1.0
2011-09-29,0.15,0.16,0.14,0.1599,155333,3.75,4.0,3.5,3.9975,6213.32,0.0,1.0
2011-09-30,0.155,0.1599,0.132,0.132,405646,3.875,3.9975,3.3,3.3,16225.84,0.0,1.0
2011-10-03,0.16,0.1614,0.15,0.15,173499,4.0,4.035,3.75,3.75,6939.96,0.0,1.0
2011-10-04,0.165,0.165,0.15,0.16,97728,4.125,4.125,3.75,4.0,3909.12,0.0,1.0
2011-10-05,0.16,0.1614,0.15,0.15,440400,4.0,4.035,3.75,3.75,17616,0.0,1.0
2011-10-06,0.15,0.16,0.146,0.16,422160,3.75,4.0,3.65,4.0,16886.4,0.0,1.0
2011-10-07,0.145,0.155,0.145,0.155,18393,3.625,3.875,3.625,3.875,735.72,0.0,1.0
2011-10-10,0.15,0.15,0.15,0.15,7000,3.75,3.75,3.75,3.75,280,0.0,1.0
2011-10-11,0.15,0.16,0.1401,0.145,132300,3.75,4.0,3.5025,3.625,5292,0.0,1.0
2011-10-12,0.153,0.16,0.1475,0.15,112247,3.825,4.0,3.6875,3.75,4489.88,0.0,1.0
2011-10-13,0.15,0.15,0.1402,0.148,238570,3.75,3.75,3.505,3.7,9542.8,0.0,1.0
2011-10-14,0.155,0.155,0.145,0.145,147200,3.875,3.875,3.625,3.625,5888,0.0,1.0
2011-10-17,0.155,0.16,0.148,0.15,156030,3.875,4.0,3.7,3.75,6241.2,0.0,1.0
2011-10-18,0.155,0.16,0.15,0.16,137600,3.875,4.0,3.75,4.0,5504,0.0,1.0
2011-10-19,0.16,0.16,0.1455,0.15,103015,4.0,4.0,3.6375,3.75,4120.6,0.0,1.0
2011-10-20,0.15,0.15,0.14,0.15,85750,3.75,3.75,3.5,3.75,3430,0.0,1.0
2011-10-21,0.16,0.175,0.155,0.155,192535,4.0,4.375,3.875,3.875,7701.4,0.0,1.0
2011-10-24,0.164,0.19,0.16,0.19,56950,4.1,4.75,4.0,4.75,2278,0.0,1.0
2011-10-25,0.165,0.175,0.16,0.165,426955,4.125,4.375,4.0,4.125,17078.2,0.0,1.0
2011-10-26,0.17,0.17,0.16,0.168,128000,4.25,4.25,4.0,4.2,5120,0.0,1.0
2011-10-27,0.161,0.189,0.16,0.18,230957,4.025,4.725,4.0,4.5,9238.28,0.0,1.0
2011-10-28,0.164,0.168,0.164,0.165,78850,4.1,4.2,4.1,4.125,3154,0.0,1.0
2011-10-31,0.16,0.17,0.16,0.16,177630,4.0,4.25,4.0,4.0,7105.2,0.0,1.0
2011-11-01,0.165,0.165,0.158,0.16,224250,4.125,4.125,3.95,4.0,8970,0.0,1.0
2011-11-02,0.169,0.169,0.16,0.16,129770,4.225,4.225,4.0,4.0,5190.8,0.0,1.0
2011-11-03,0.1699,0.1699,0.161,0.161,56900,4.2475,4.2475,4.025,4.025,2276,0.0,1.0
2011-11-04,0.17,0.17,0.155,0.155,78400,4.25,4.25,3.875,3.875,3136,0.0,1.0
2011-11-07,0.155,0.17,0.1475,0.158,426477,3.875,4.25,3.6875,3.95,17059.08,0.0,1.0
2011-11-08,0.16,0.16,0.155,0.155,23600,4.0,4.0,3.875,3.875,944,0.0,1.0
2011-11-09,0.151,0.17,0.151,0.16,111800,3.775,4.25,3.775,4.0,4472,0.0,1.0
2011-11-10,0.151,0.16,0.15,0.155,190640,3.775,4.0,3.75,3.875,7625.6,0.0,1.0
2011-11-11,0.155,0.165,0.151,0.151,28340,3.875,4.125,3.775,3.775,1133.6,0.0,1.0
2011-11-14,0.155,0.17,0.155,0.155,53340,3.875,4.25,3.875,3.875,2133.6,0.0,1.0
2011-11-15,0.155,0.16,0.15,0.155,243200,3.875,4.0,3.75,3.875,9728,0.0,1.0
2011-11-16,0.155,0.16,0.15,0.16,212600,3.875,4.0,3.75,4.0,8504,0.0,1.0
2011-11-17,0.15,0.155,0.147,0.15,149000,3.75,3.875,3.675,3.75,5960,0.0,1.0
2011-11-18,0.145,0.15,0.145,0.145,161200,3.625,3.75,3.625,3.625,6448,0.0,1.0
2011-11-21,0.141,0.15,0.14,0.148,139750,3.525,3.75,3.5,3.7,5590,0.0,1.0
2011-11-22,0.14,0.15,0.12,0.1438,281577,3.5,3.75,3.0,3.595,11263.08,0.0,1.0
2011-11-23,0.13,0.14,0.13,0.14,53000,3.25,3.5,3.25,3.5,2120,0.0,1.0
2011-11-25,0.15,0.15,0.13,0.13,19589,3.75,3.75,3.25,3.25,783.56,0.0,1.0
2011-11-28,0.136,0.143,0.132,0.143,50250,3.4,3.575,3.3,3.575,2010,0.0,1.0
2011-11-29,0.135,0.135,0.128,0.132,121100,3.375,3.375,3.2,3.3,4844,0.0,1.0
2011-11-30,0.128,0.135,0.12,0.121,162000,3.2,3.375,3.0,3.025,6480,0.0,1.0
2011-12-01,0.1399,0.1399,0.12,0.12,321180,3.4975,3.4975,3.0,3.0,12847.2,0.0,1.0
2011-12-02,0.13,0.1399,0.125,0.135,241600,3.25,3.4975,3.125,3.375,9664,0.0,1.0
2011-12-05,0.12,0.145,0.11,0.145,304500,3.0,3.625,2.75,3.625,12180,0.0,1.0
2011-12-06,0.12,0.12,0.1,0.1,151048,3.0,3.0,2.5,2.5,6041.92,0.0,1.0
2011-12-07,0.121,0.13,0.101,0.101,288795,3.025,3.25,2.525,2.525,11551.8,0.0,1.0
2011-12-08,0.123,0.13,0.121,0.121,77461,3.075,3.25,3.025,3.025,3098.44,0.0,1.0
2011-12-09,0.136,0.136,0.116,0.125,97775,3.4,3.4,2.9,3.125,3911,0.0,1.0
2011-12-12,0.1325,0.143,0.11,0.11,120681,3.3125,3.575,2.75,2.75,4827.24,0.0,1.0
2011-12-13,0.135,0.1575,0.1349,0.135,377775,3.375,3.9375,3.3725,3.375,15111,0.0,1.0
2011-12-14,0.127,0.13,0.125,0.125,102149,3.175,3.25,3.125,3.125,4085.96,0.0,1.0
2011-12-15,0.14,0.14,0.13,0.13,30200,3.5,3.5,3.25,3.25,1208,0.0,1.0
2011-12-16,0.14,0.145,0.135,0.14,138450,3.5,3.625,3.375,3.5,5538,0.0,1.0
2011-12-19,0.125,0.14,0.115,0.14,99247,3.125,3.5,2.875,3.5,3969.88,0.0,1.0
2011-12-20,0.12,0.123,0.11,0.123,147159,3.0,3.075,2.75,3.075,5886.36,0.0,1.0
2011-12-21,0.12,0.12,0.105,0.12,318250,3.0,3.0,2.625,3.0,12730,0.0,1.0
2011-12-22,0.134,0.134,0.102,0.102,139045,3.35,3.35,2.55,2.55,5561.8,0.0,1.0
2011-12-23,0.135,0.135,0.125,0.125,37378,3.375,3.375,3.125,3.125,1495.12,0.0,1.0
2011-12-27,0.115,0.133,0.115,0.12,158010,2.875,3.325,2.875,3.0,6320.4,0.0,1.0
2011-12-28,0.115,0.12,0.111,0.12,56603,2.875,3.0,2.775,3.0,2264.12,0.0,1.0
2011-12-29,0.11,0.12,0.105,0.115,265045,2.75,3.0,2.625,2.875,10601.8,0.0,1.0
2011-12-30,0.11,0.12,0.102,0.105,151270,2.75,3.0,2.55,2.625,6050.8,0.0,1.0
2012-01-03,0.105,0.115,0.105,0.115,27366,2.625,2.875,2.625,2.875,1094.64,0.0,1.0
2012-01-04,0.109,0.129,0.102,0.105,160734,2.725,3.225,2.55,2.625,6429.36,0.0,1.0
2012-01-05,0.115,0.115,0.105,0.109,112066,2.875,2.875,2.625,2.725,4482.64,0.0,1.0
2012-01-06,0.12,0.123,0.115,0.123,109856,3.0,3.075,2.875,3.075,4394.24,0.0,1.0
2012-01-09,0.123,0.135,0.12,0.12,144709,3.075,3.375,3.0,3.0,5788.36,0.0,1.0
2012-01-10,0.12,0.13,0.115,0.115,182278,3.0,3.25,2.875,2.875,7291.12,0.0,1.0
2012-01-11,0.11,0.12,0.105,0.115,96774,2.75,3.0,2.625,2.875,3870.96,0.0,1.0
2012-01-12,0.1075,0.11,0.1075,0.11,109381,2.6875,2.75,2.6875,2.75,4375.24,0.0,1.0
2012-01-13,0.105,0.114,0.105,0.106,112779,2.625,2.85,2.625,2.65,4511.16,0.0,1.0
2012-01-17,0.12,0.12,0.102,0.11,112277,3.0,3.0,2.55,2.75,4491.08,0.0,1.0
2012-01-18,0.12,0.13,0.115,0.12,266074,3.0,3.25,2.875,3.0,10642.96,0.0,1.0
2012-01-19,0.125,0.125,0.115,0.1199,51361,3.125,3.125,2.875,2.9975,2054.44,0.0,1.0
2012-01-20,0.125,0.125,0.115,0.125,30337,3.125,3.125,2.875,3.125,1213.48,0.0,1.0
2012-01-23,0.12,0.12,0.105,0.115,203648,3.0,3.0,2.625,2.875,8145.92,0.0,1.0
2012-01-24,0.12,0.12,0.11,0.12,165100,3.0,3.0,2.75,3.0,6604,0.0,1.0
2012-01-25,0.107,0.12,0.105,0.12,118410,2.675,3.0,2.625,3.0,4736.4,0.0,1.0
2012-01-26,0.11,0.1185,0.105,0.105,104580,2.75,2.9625,2.625,2.625,4183.2,0.0,1.0
2012-01-27,0.12,0.12,0.11,0.11,136876,3.0,3.0,2.75,2.75,5475.04,0.0,1.0
2012-01-30,0.125,0.125,0.1199,0.12,152260,3.125,3.125,2.9975,3.0,6090.4,0.0,1.0
2012-01-31,0.11,0.13,0.11,0.12,31373,2.75,3.25,2.75,3.0,1254.92,0.0,1.0
2012-02-01,0.11,0.11,0.11,0.11,43400,2.75,2.75,2.75,2.75,1736,0.0,1.0
2012-02-02,0.11,0.113,0.11,0.113,38581,2.75,2.825,2.75,2.825,1543.24,0.0,1.0
2012-02-03,0.1051,0.11,0.1051,0.11,141100,2.6275,2.75,2.6275,2.75,5644,0.0,1.0
2012-02-06,0.109,0.109,0.1,0.1,188050,2.725,2.725,2.5,2.5,7522,0.0,1.0
2012-02-07,0.11,0.11,0.101,0.101,130000,2.75,2.75,2.525,2.525,5200,0.0,1.0
2012-02-08,0.102,0.105,0.102,0.105,126200,2.55,2.625,2.55,2.625,5048,0.0,1.0
2012-02-09,0.105,0.105,0.102,0.102,54998,2.625,2.625,2.55,2.55,2199.92,0.0,1.0
2012-02-10,0.1051,0.11,0.105,0.105,100400,2.6275,2.75,2.625,2.625,4016,0.0,1.0
2012-02-13,0.1125,0.1125,0.107,0.107,121900,2.8125,2.8125,2.675,2.675,4876,0.0,1.0
2012-02-14,0.108,0.12,0.108,0.12,10000,2.7,3.0,2.7,3.0,400,0.0,1.0
2012-02-15,0.12,0.12,0.108,0.108,86210,3.0,3.0,2.7,2.7,3448.4,0.0,1.0
2012-02-16,0.12,0.13,0.112,0.12,149396,3.0,3.25,2.8,3.0,5975.84,0.0,1.0
2012-02-17,0.12,0.125,0.12,0.12,41000,3.0,3.125,3.0,3.0,1640,0.0,1.0
2012-02-21,0.13,0.13,0.11,0.114,95200,3.25,3.25,2.75,2.85,3808,0.0,1.0
2012-02-22,0.12,0.12,0.11,0.11,12900,3.0,3.0,2.75,2.75,516,0.0,1.0
2012-02-23,0.12,0.13,0.12,0.12,48400,3.0,3.25,3.0,3.0,1936,0.0,1.0
2012-02-24,0.14,0.14,0.12,0.13,171390,3.5,3.5,3.0,3.25,6855.6,0.0,1.0
2012-02-27,0.15,0.16,0.14,0.14,229020,3.75,4.0,3.5,3.5,9160.8,0.0,1.0
2012-02-28,0.16,0.17,0.15,0.15,102580,4.0,4.25,3.75,3.75,4103.2,0.0,1.0
2012-02-29,0.18,0.18,0.1625,0.17,260777,4.5,4.5,4.0625,4.25,10431.08,0.0,1.0
2012-03-01,0.2,0.2,0.18,0.19,167178,5.0,5.0,4.5,4.75,6687.12,0.0,1.0
2012-03-02,0.24,0.26,0.19,0.22,499550,6.0,6.5,4.75,5.5,19982,0.0,1.0
2012-03-05,0.25,0.29,0.21,0.25,380330,6.25,7.25,5.25,6.25,15213.2,0.0,1.0
2012-03-06,0.23,0.25,0.21,0.21,30400,5.75,6.25,5.25,5.25,1216,0.0,1.0
2012-03-07,0.21,0.26,0.21,0.26,42028,5.25,6.5,5.25,6.5,1681.12,0.0,1.0
2012-03-08,0.24,0.24,0.21,0.21,66700,6.0,6.0,5.25,5.25,2668,0.0,1.0
2012-03-09,0.25,0.25,0.2,0.2,182654,6.25,6.25,5.0,5.0,7306.16,0.0,1.0
2012-03-12,0.25,0.25,0.24,0.25,40850,6.25,6.25,6.0,6.25,1634,0.0,1.0
2012-03-13,0.25,0.265,0.23,0.26,57752,6.25,6.625,5.75,6.5,2310.08,0.0,1.0
2012-03-14,0.23,0.23,0.23,0.23,200,5.75,5.75,5.75,5.75,8,0.0,1.0
2012-03-15,0.25,0.27,0.22,0.25,113035,6.25,6.75,5.5,6.25,4521.4,0.0,1.0
2012-03-16,0.25,0.25,0.25,0.25,18000,6.25,6.25,6.25,6.25,720,0.0,1.0
2012-03-19,0.23,0.23,0.22,0.22,9770,5.75,5.75,5.5,5.5,390.8,0.0,1.0
2012-03-20,0.21,0.24,0.21,0.24,51563,5.25,6.0,5.25,6.0,2062.52,0.0,1.0
2012-03-21,0.212,0.23,0.21,0.21,70964,5.3,5.75,5.25,5.25,2838.56,0.0,1.0
2012-03-22,0.2,0.21,0.2,0.21,52670,5.0,5.25,5.0,5.25,2106.8,0.0,1.0
2012-03-23,0.2,0.2,0.2,0.2,9200,5.0,5.0,5.0,5.0,368,0.0,1.0
2012-03-26,0.19,0.2,0.183,0.19,33599,4.75,5.0,4.575,4.75,1343.96,0.0,1.0
2012-03-27,0.2,0.2,0.18,0.2,52315,5.0,5.0,4.5,5.0,2092.6,0.0,1.0
2012-03-28,0.2,0.2,0.1825,0.195,32218,5.0,5.0,4.5625,4.875,1288.72,0.0,1.0
2012-03-29,0.2,0.2,0.185,0.185,400,5.0,5.0,4.625,4.625,16,0.0,1.0
2012-03-30,0.2,0.2,0.18,0.185,65818,5.0,5.0,4.5,4.625,2632.72,0.0,1.0
2012-04-02,0.2,0.22,0.191,0.2,34982,5.0,5.5,4.775,5.0,1399.28,0.0,1.0
2012-04-03,0.22,0.22,0.19,0.1975,25200,5.5,5.5,4.75,4.9375,1008,0.0,1.0
2012-04-04,0.17,0.22,0.17,0.2,60300,4.25,5.5,4.25,5.0,2412,0.0,1.0
2012-04-05,0.215,0.215,0.185,0.2,32650,5.375,5.375,4.625,5.0,1306,0.0,1.0
2012-04-09,0.23,0.23,0.2,0.22,72000,5.75,5.75,5.0,5.5,2880,0.0,1.0
2012-04-10,0.22,0.23,0.22,0.22,51000,5.5,5.75,5.5,5.5,2040,0.0,1.0
2012-04-11,0.23,0.23,0.22,0.22,6000,5.75,5.75,5.5,5.5,240,0.0,1.0
2012-04-12,0.23,0.23,0.23,0.23,10000,5.75,5.75,5.75,5.75,400,0.0,1.0
2012-04-13,0.22,0.23,0.2,0.2,15500,5.5,5.75,5.0,5.0,620,0.0,1.0
2012-04-16,0.185,0.21,0.17,0.2,295285,4.625,5.25,4.25,5.0,11811.4,0.0,1.0
2012-04-17,0.18,0.19,0.17,0.185,86684,4.5,4.75,4.25,4.625,3467.36,0.0,1.0
2012-04-18,0.18,0.18,0.18,0.18,12000,4.5,4.5,4.5,4.5,480,0.0,1.0
2012-04-19,0.175,0.18,0.175,0.18,20000,4.375,4.5,4.375,4.5,800,0.0,1.0
2012-04-20,0.1843,0.185,0.17,0.17,145458,4.6075,4.625,4.25,4.25,5818.32,0.0,1.0
2012-04-23,0.18,0.184,0.18,0.18,103801,4.5,4.6,4.5,4.5,4152.04,0.0,1.0
2012-04-24,0.189,0.19,0.165,0.18,224240,4.725,4.75,4.125,4.5,8969.6,0.0,1.0
2012-04-25,0.18,0.189,0.1675,0.17,37725,4.5,4.725,4.1875,4.25,1509,0.0,1.0
2012-04-26,0.17,0.1705,0.17,0.1705,18955,4.25,4.2625,4.25,4.2625,758.2,0.0,1.0
2012-04-27,0.18,0.189,0.13,0.189,242387,4.5,4.725,3.25,4.725,9695.48,0.0,1.0
2012-04-30,0.165,0.18,0.16,0.18,52940,4.125,4.5,4.0,4.5,2117.6,0.0,1.0
2012-05-01,0.156,0.16,0.155,0.16,55200,3.9,4.0,3.875,4.0,2208,0.0,1.0
2012-05-02,0.16,0.16,0.156,0.156,27700,4.0,4.0,3.9,3.9,1108,0.0,1.0
2012-05-03,0.155,0.157,0.147,0.157,223810,3.875,3.925,3.675,3.925,8952.4,0.0,1.0
2012-05-04,0.15,0.15,0.14,0.15,132608,3.75,3.75,3.5,3.75,5304.32,0.0,1.0
2012-05-07,0.15,0.15,0.14,0.15,194226,3.75,3.75,3.5,3.75,7769.04,0.0,1.0
2012-05-08,0.13,0.145,0.125,0.14,86471,3.25,3.625,3.125,3.5,3458.84,0.0,1.0
2012-05-09,0.14,0.14,0.13,0.14,24108,3.5,3.5,3.25,3.5,964.32,0.0,1.0
2012-05-10,0.145,0.145,0.1375,0.145,107514,3.625,3.625,3.4375,3.625,4300.56,0.0,1.0
2012-05-11,0.14,0.155,0.132,0.15,19200,3.5,3.875,3.3,3.75,768,0.0,1.0
2012-05-14,0.14,0.14,0.14,0.14,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2012-05-15,0.14,0.15,0.136,0.15,26498,3.5,3.75,3.4,3.75,1059.92,0.0,1.0
2012-05-16,0.146,0.15,0.141,0.141,30363,3.65,3.75,3.525,3.525,1214.52,0.0,1.0
2012-05-17,0.146,0.149,0.13,0.146,60524,3.65,3.725,3.25,3.65,2420.96,0.0,1.0
2012-05-18,0.13,0.14,0.13,0.135,38729,3.25,3.5,3.25,3.375,1549.16,0.0,1.0
2012-05-21,0.14,0.146,0.12,0.146,107690,3.5,3.65,3.0,3.65,4307.6,0.0,1.0
2012-05-22,0.14,0.14,0.12,0.14,96000,3.5,3.5,3.0,3.5,3840,0.0,1.0
2012-05-23,0.13,0.13,0.091,0.13,364722,3.25,3.25,2.275,3.25,14588.88,0.0,1.0
2012-05-24,0.13,0.13,0.111,0.13,46769,3.25,3.25,2.775,3.25,1870.76,0.0,1.0
2012-05-25,0.125,0.13,0.11,0.111,72462,3.125,3.25,2.75,2.775,2898.48,0.0,1.0
2012-05-29,0.125,0.125,0.11,0.125,91248,3.125,3.125,2.75,3.125,3649.92,0.0,1.0
2012-05-30,0.105,0.12,0.102,0.102,133242,2.625,3.0,2.55,2.55,5329.68,0.0,1.0
2012-05-31,0.12,0.12,0.11,0.11,38100,3.0,3.0,2.75,2.75,1524,0.0,1.0
2012-06-01,0.12,0.12,0.11,0.12,66865,3.0,3.0,2.75,3.0,2674.6,0.0,1.0
2012-06-04,0.139,0.139,0.113,0.12,31318,3.475,3.475,2.825,3.0,1252.72,0.0,1.0
2012-06-05,0.135,0.145,0.112,0.139,112105,3.375,3.625,2.8,3.475,4484.2,0.0,1.0
2012-06-06,0.113,0.115,0.102,0.112,167717,2.825,2.875,2.55,2.8,6708.68,0.0,1.0
2012-06-07,0.12,0.12,0.105,0.1075,106311,3.0,3.0,2.625,2.6875,4252.44,0.0,1.0
2012-06-08,0.119,0.12,0.102,0.12,74200,2.975,3.0,2.55,3.0,2968,0.0,1.0
2012-06-11,0.11,0.1197,0.102,0.102,19050,2.75,2.9925,2.55,2.55,762,0.0,1.0
2012-06-12,0.102,0.102,0.102,0.102,50000,2.55,2.55,2.55,2.55,2000,0.0,1.0
2012-06-13,0.106,0.13,0.102,0.102,26100,2.65,3.25,2.55,2.55,1044,0.0,1.0
2012-06-14,0.11,0.11,0.102,0.102,87345,2.75,2.75,2.55,2.55,3493.8,0.0,1.0
2012-06-15,0.105,0.11,0.105,0.11,9500,2.625,2.75,2.625,2.75,380,0.0,1.0
2012-06-18,0.11,0.11,0.11,0.11,500,2.75,2.75,2.75,2.75,20,0.0,1.0
2012-06-19,0.11,0.11,0.102,0.107,136950,2.75,2.75,2.55,2.675,5478,0.0,1.0
2012-06-20,0.1,0.109,0.082,0.105,466103,2.5,2.725,2.05,2.625,18644.12,0.0,1.0
2012-06-21,0.1,0.1,0.0901,0.1,40100,2.5,2.5,2.2525,2.5,1604,0.0,1.0
2012-06-22,0.095,0.095,0.09,0.0901,52000,2.375,2.375,2.25,2.2525,2080,0.0,1.0
2012-06-25,0.0969,0.0969,0.081,0.085,37000,2.4225,2.4225,2.025,2.125,1480,0.0,1.0
2012-06-26,0.1,0.1,0.081,0.081,75775,2.5,2.5,2.025,2.025,3031,0.0,1.0
2012-06-27,0.14,0.14,0.09,0.09,120620,3.5,3.5,2.25,2.25,4824.8,0.0,1.0
2012-06-28,0.125,0.125,0.1,0.1,60470,3.125,3.125,2.5,2.5,2418.8,0.0,1.0
2012-06-29,0.115,0.115,0.105,0.1099,9325,2.875,2.875,2.625,2.7475,373,0.0,1.0
2012-07-02,0.105,0.105,0.105,0.105,10400,2.625,2.625,2.625,2.625,416,0.0,1.0
2012-07-03,0.105,0.105,0.105,0.105,0,2.625,2.625,2.625,2.625,0,0.0,1.0
2012-07-05,0.1,0.12,0.095,0.1,210783,2.5,3.0,2.375,2.5,8431.32,0.0,1.0
2012-07-06,0.1,0.1025,0.085,0.095,281710,2.5,2.5625,2.125,2.375,11268.4,0.0,1.0
2012-07-09,0.1,0.1,0.09,0.1,50000,2.5,2.5,2.25,2.5,2000,0.0,1.0
2012-07-10,0.1,0.1,0.091,0.091,15200,2.5,2.5,2.275,2.275,608,0.0,1.0
2012-07-11,0.1,0.1,0.0837,0.0837,37000,2.5,2.5,2.0925,2.0925,1480,0.0,1.0
2012-07-12,0.0901,0.0901,0.085,0.085,62000,2.2525,2.2525,2.125,2.125,2480,0.0,1.0
2012-07-13,0.095,0.095,0.09,0.095,25790,2.375,2.375,2.25,2.375,1031.6,0.0,1.0
2012-07-16,0.1,0.1,0.09,0.09,119350,2.5,2.5,2.25,2.25,4774,0.0,1.0
2012-07-17,0.1,0.1,0.09,0.1,88703,2.5,2.5,2.25,2.5,3548.12,0.0,1.0
2012-07-18,0.125,0.125,0.09,0.09,48102,3.125,3.125,2.25,2.25,1924.08,0.0,1.0
2012-07-19,0.1,0.124,0.0925,0.095,79992,2.5,3.1,2.3125,2.375,3199.68,0.0,1.0
2012-07-20,0.095,0.102,0.09,0.1,62895,2.375,2.55,2.25,2.5,2515.8,0.0,1.0
2012-07-23,0.09,0.095,0.09,0.09,42287,2.25,2.375,2.25,2.25,1691.48,0.0,1.0
2012-07-24,0.1,0.1,0.085,0.09,90895,2.5,2.5,2.125,2.25,3635.8,0.0,1.0
2012-07-25,0.1,0.1,0.1,0.1,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2012-07-26,0.09,0.1,0.085,0.1,23201,2.25,2.5,2.125,2.5,928.04,0.0,1.0
2012-07-27,0.105,0.105,0.085,0.085,139900,2.625,2.625,2.125,2.125,5596,0.0,1.0
2012-07-30,0.11,0.11,0.09,0.105,17500,2.75,2.75,2.25,2.625,700,0.0,1.0
2012-07-31,0.115,0.125,0.11,0.11,102900,2.875,3.125,2.75,2.75,4116,0.0,1.0
2012-08-01,0.12,0.12,0.12,0.12,21175,3.0,3.0,3.0,3.0,847,0.0,1.0
2012-08-02,0.11,0.11,0.11,0.11,5715,2.75,2.75,2.75,2.75,228.6,0.0,1.0
2012-08-03,0.115,0.115,0.1,0.1,300,2.875,2.875,2.5,2.5,12,0.0,1.0
2012-08-06,0.089,0.1125,0.0815,0.1,108500,2.225,2.8125,2.0375,2.5,4340,0.0,1.0
2012-08-07,0.0867,0.095,0.07,0.095,369700,2.1675,2.375,1.75,2.375,14788,0.0,1.0
2012-08-08,0.08,0.085,0.08,0.085,197850,2.0,2.125,2.0,2.125,7914,0.0,1.0
2012-08-09,0.08,0.089,0.074,0.08,101862,2.0,2.225,1.85,2.0,4074.48,0.0,1.0
2012-08-10,0.08,0.08,0.07,0.074,37426,2.0,2.0,1.75,1.85,1497.04,0.0,1.0
2012-08-13,0.08,0.08,0.0755,0.08,10780,2.0,2.0,1.8875,2.0,431.2,0.0,1.0
2012-08-14,0.0795,0.089,0.07,0.071,154900,1.9875,2.225,1.75,1.775,6196,0.0,1.0
2012-08-15,0.084,0.085,0.07,0.08,97830,2.1,2.125,1.75,2.0,3913.2,0.0,1.0
2012-08-16,0.08,0.085,0.07,0.085,94344,2.0,2.125,1.75,2.125,3773.76,0.0,1.0
2012-08-17,0.085,0.089,0.085,0.085,41000,2.125,2.225,2.125,2.125,1640,0.0,1.0
2012-08-20,0.09,0.09,0.081,0.085,47100,2.25,2.25,2.025,2.125,1884,0.0,1.0
2012-08-21,0.0715,0.09,0.07,0.081,103003,1.7875,2.25,1.75,2.025,4120.12,0.0,1.0
2012-08-22,0.09,0.09,0.08,0.085,109331,2.25,2.25,2.0,2.125,4373.24,0.0,1.0
2012-08-23,0.104,0.104,0.085,0.09,250750,2.6,2.6,2.125,2.25,10030,0.0,1.0
2012-08-24,0.1105,0.1105,0.1,0.104,75730,2.7625,2.7625,2.5,2.6,3029.2,0.0,1.0
2012-08-27,0.1105,0.1105,0.1105,0.1105,15740,2.7625,2.7625,2.7625,2.7625,629.6,0.0,1.0
2012-08-28,0.12,0.12,0.106,0.106,119231,3.0,3.0,2.65,2.65,4769.24,0.0,1.0
2012-08-29,0.12,0.125,0.11,0.115,83806,3.0,3.125,2.75,2.875,3352.24,0.0,1.0
2012-08-30,0.125,0.125,0.115,0.115,116090,3.125,3.125,2.875,2.875,4643.6,0.0,1.0
2012-08-31,0.12,0.125,0.12,0.125,90000,3.0,3.125,3.0,3.125,3600,0.0,1.0
2012-09-04,0.145,0.15,0.115,0.12,212200,3.625,3.75,2.875,3.0,8488,0.0,1.0
2012-09-05,0.16,0.16,0.135,0.15,293066,4.0,4.0,3.375,3.75,11722.64,0.0,1.0
2012-09-06,0.17,0.18,0.15,0.16,260132,4.25,4.5,3.75,4.0,10405.28,0.0,1.0
2012-09-07,0.175,0.19,0.16,0.17,104500,4.375,4.75,4.0,4.25,4180,0.0,1.0
2012-09-10,0.162,0.18,0.161,0.161,16505,4.05,4.5,4.025,4.025,660.2,0.0,1.0
2012-09-11,0.171,0.19,0.165,0.19,80968,4.275,4.75,4.125,4.75,3238.72,0.0,1.0
2012-09-12,0.1825,0.19,0.17,0.175,252671,4.5625,4.75,4.25,4.375,10106.84,0.0,1.0
2012-09-13,0.19,0.19,0.18,0.1825,126238,4.75,4.75,4.5,4.5625,5049.52,0.0,1.0
2012-09-14,0.219,0.23,0.19,0.19,269404,5.475,5.75,4.75,4.75,10776.16,0.0,1.0
2012-09-17,0.22,0.235,0.219,0.219,106663,5.5,5.875,5.475,5.475,4266.52,0.0,1.0
2012-09-18,0.21,0.225,0.21,0.22,90300,5.25,5.625,5.25,5.5,3612,0.0,1.0
2012-09-19,0.22,0.24,0.2,0.22,311288,5.5,6.0,5.0,5.5,12451.52,0.0,1.0
2012-09-20,0.22,0.234,0.211,0.231,391577,5.5,5.85,5.275,5.775,15663.08,0.0,1.0
2012-09-21,0.235,0.235,0.21,0.23,164600,5.875,5.875,5.25,5.75,6584,0.0,1.0
2012-09-24,0.25,0.25,0.23,0.231,306850,6.25,6.25,5.75,5.775,12274,0.0,1.0
2012-09-25,0.29,0.33,0.235,0.235,191618,7.25,8.25,5.875,5.875,7664.72,0.0,1.0
2012-09-26,0.3,0.31,0.271,0.3,126354,7.5,7.75,6.775,7.5,5054.16,0.0,1.0
2012-09-27,0.271,0.31,0.261,0.31,66955,6.775,7.75,6.525,7.75,2678.2,0.0,1.0
2012-09-28,0.237,0.27,0.193,0.27,208552,5.925,6.75,4.825,6.75,8342.08,0.0,1.0
2012-10-01,0.19,0.22,0.18,0.22,236191,4.75,5.5,4.5,5.5,9447.64,0.0,1.0
2012-10-02,0.22,0.22,0.181,0.181,165900,5.5,5.5,4.525,4.525,6636,0.0,1.0
2012-10-03,0.25,0.257,0.23,0.23,179931,6.25,6.425,5.75,5.75,7197.24,0.0,1.0
2012-10-04,0.299,0.299,0.25,0.25,227234,7.475,7.475,6.25,6.25,9089.36,0.0,1.0
2012-10-05,0.32,0.33,0.295,0.305,231704,8.0,8.25,7.375,7.625,9268.16,0.0,1.0
2012-10-08,0.32,0.34,0.3,0.33,86850,8.0,8.5,7.5,8.25,3474,0.0,1.0
2012-10-09,0.304,0.32,0.304,0.32,91676,7.6,8.0,7.6,8.0,3667.04,0.0,1.0
2012-10-10,0.319,0.339,0.302,0.339,125787,7.975,8.475,7.55,8.475,5031.48,0.0,1.0
2012-10-11,0.32,0.33,0.3,0.311,138499,8.0,8.25,7.5,7.775,5539.96,0.0,1.0
2012-10-12,0.309,0.334,0.309,0.334,81236,7.725,8.35,7.725,8.35,3249.44,0.0,1.0
2012-10-15,0.28,0.301,0.28,0.301,63955,7.0,7.525,7.0,7.525,2558.2,0.0,1.0
2012-10-16,0.282,0.282,0.282,0.282,25300,7.05,7.05,7.05,7.05,1012,0.0,1.0
2012-10-17,0.25,0.28,0.25,0.28,455230,6.25,7.0,6.25,7.0,18209.2,0.0,1.0
2012-10-18,0.255,0.26,0.251,0.251,26100,6.375,6.5,6.275,6.275,1044,0.0,1.0
2012-10-19,0.261,0.294,0.259,0.259,81690,6.525,7.35,6.475,6.475,3267.6,0.0,1.0
2012-10-22,0.261,0.29,0.261,0.28,57510,6.525,7.25,6.525,7.0,2300.4,0.0,1.0
2012-10-23,0.261,0.294,0.26,0.26,89145,6.525,7.35,6.5,6.5,3565.8,0.0,1.0
2012-10-24,0.279,0.279,0.255,0.265,91645,6.975,6.975,6.375,6.625,3665.8,0.0,1.0
2012-10-25,0.245,0.26,0.245,0.26,113910,6.125,6.5,6.125,6.5,4556.4,0.0,1.0
2012-10-26,0.245,0.25,0.21,0.25,89200,6.125,6.25,5.25,6.25,3568,0.0,1.0
2012-10-31,0.259,0.259,0.2205,0.2205,7000,6.475,6.475,5.5125,5.5125,280,0.0,1.0
2012-11-01,0.235,0.259,0.235,0.259,97150,5.875,6.475,5.875,6.475,3886,0.0,1.0
2012-11-02,0.25,0.25,0.23,0.23,948,6.25,6.25,5.75,5.75,37.92,0.0,1.0
2012-11-05,0.24,0.25,0.235,0.25,77966,6.0,6.25,5.875,6.25,3118.64,0.0,1.0
2012-11-06,0.23,0.2695,0.225,0.2695,88760,5.75,6.7375,5.625,6.7375,3550.4,0.0,1.0
2012-11-07,0.24,0.24,0.23,0.235,45800,6.0,6.0,5.75,5.875,1832,0.0,1.0
2012-11-08,0.2445,0.25,0.23,0.235,88200,6.1125,6.25,5.75,5.875,3528,0.0,1.0
2012-11-09,0.23,0.245,0.23,0.245,64200,5.75,6.125,5.75,6.125,2568,0.0,1.0
2012-11-12,0.2251,0.24,0.2251,0.2251,51010,5.6275,6.0,5.6275,5.6275,2040.4,0.0,1.0
2012-11-13,0.22,0.2251,0.22,0.2251,51500,5.5,5.6275,5.5,5.6275,2060,0.0,1.0
2012-11-14,0.2,0.215,0.195,0.215,254376,5.0,5.375,4.875,5.375,10175.04,0.0,1.0
2012-11-15,0.21,0.24,0.2,0.2,290000,5.25,6.0,5.0,5.0,11600,0.0,1.0
2012-11-16,0.236,0.236,0.22,0.225,280757,5.9,5.9,5.5,5.625,11230.28,0.0,1.0
2012-11-19,0.21,0.24,0.209,0.238,105900,5.25,6.0,5.225,5.95,4236,0.0,1.0
2012-11-20,0.212,0.212,0.212,0.212,30000,5.3,5.3,5.3,5.3,1200,0.0,1.0
2012-11-21,0.212,0.212,0.21,0.212,10900,5.3,5.3,5.25,5.3,436,0.0,1.0
2012-11-23,0.21,0.21,0.21,0.21,1700,5.25,5.25,5.25,5.25,68,0.0,1.0
2012-11-26,0.22,0.246,0.21,0.229,338435,5.5,6.15,5.25,5.725,13537.4,0.0,1.0
2012-11-27,0.21,0.22,0.195,0.22,54865,5.25,5.5,4.875,5.5,2194.6,0.0,1.0
2012-11-28,0.195,0.195,0.195,0.195,500,4.875,4.875,4.875,4.875,20,0.0,1.0
2012-11-29,0.1925,0.2295,0.1925,0.2295,109807,4.8125,5.7375,4.8125,5.7375,4392.28,0.0,1.0
2012-11-30,0.201,0.222,0.2,0.2,62968,5.025,5.55,5.0,5.0,2518.72,0.0,1.0
2012-12-03,0.21,0.22,0.19,0.201,343500,5.25,5.5,4.75,5.025,13740,0.0,1.0
2012-12-04,0.218,0.218,0.2025,0.215,104181,5.45,5.45,5.0625,5.375,4167.24,0.0,1.0
2012-12-05,0.205,0.218,0.205,0.215,64175,5.125,5.45,5.125,5.375,2567,0.0,1.0
2012-12-06,0.195,0.21,0.195,0.21,127800,4.875,5.25,4.875,5.25,5112,0.0,1.0
2012-12-07,0.188,0.19,0.188,0.19,60950,4.7,4.75,4.7,4.75,2438,0.0,1.0
2012-12-10,0.2,0.2,0.185,0.19,140500,5.0,5.0,4.625,4.75,5620,0.0,1.0
2012-12-11,0.2,0.21,0.2,0.208,116250,5.0,5.25,5.0,5.2,4650,0.0,1.0
2012-12-12,0.2,0.2099,0.187,0.187,60537,5.0,5.2475,4.675,4.675,2421.48,0.0,1.0
2012-12-13,0.194,0.205,0.187,0.2,48335,4.85,5.125,4.675,5.0,1933.4,0.0,1.0
2012-12-14,0.175,0.1995,0.11,0.11,102890,4.375,4.9875,2.75,2.75,4115.6,0.0,1.0
2012-12-17,0.18,0.187,0.175,0.187,29988,4.5,4.675,4.375,4.675,1199.52,0.0,1.0
2012-12-18,0.175,0.175,0.15,0.175,41758,4.375,4.375,3.75,4.375,1670.32,0.0,1.0
2012-12-19,0.18,0.18,0.15,0.17,237781,4.5,4.5,3.75,4.25,9511.24,0.0,1.0
2012-12-20,0.18,0.18,0.152,0.17,77100,4.5,4.5,3.8,4.25,3084,0.0,1.0
2012-12-21,0.18,0.18,0.16,0.16,73007,4.5,4.5,4.0,4.0,2920.28,0.0,1.0
2012-12-24,0.18,0.18,0.15,0.17,58300,4.5,4.5,3.75,4.25,2332,0.0,1.0
2012-12-26,0.165,0.165,0.165,0.165,60743,4.125,4.125,4.125,4.125,2429.72,0.0,1.0
2012-12-27,0.1798,0.1798,0.1521,0.1521,21225,4.495,4.495,3.8025,3.8025,849,0.0,1.0
2012-12-28,0.1725,0.1725,0.16,0.16,10690,4.3125,4.3125,4.0,4.0,427.6,0.0,1.0
2012-12-31,0.18,0.18,0.15,0.16,110430,4.5,4.5,3.75,4.0,4417.2,0.0,1.0
2013-01-02,0.17,0.179,0.17,0.179,55000,4.25,4.475,4.25,4.475,2200,0.0,1.0
2013-01-03,0.2175,0.2175,0.17,0.17,205404,5.4375,5.4375,4.25,4.25,8216.16,0.0,1.0
2013-01-04,0.2175,0.2175,0.2,0.2175,64950,5.4375,5.4375,5.0,5.4375,2598,0.0,1.0
2013-01-07,0.2199,0.2199,0.208,0.208,124434,5.4975,5.4975,5.2,5.2,4977.36,0.0,1.0
2013-01-08,0.195,0.195,0.1872,0.1872,11700,4.875,4.875,4.68,4.68,468,0.0,1.0
2013-01-09,0.2,0.2,0.182,0.1885,84800,5.0,5.0,4.55,4.7125,3392,0.0,1.0
2013-01-10,0.21,0.21,0.19,0.19,1930,5.25,5.25,4.75,4.75,77.2,0.0,1.0
2013-01-11,0.1951,0.196,0.1951,0.196,51800,4.8775,4.9,4.8775,4.9,2072,0.0,1.0
2013-01-14,0.1994,0.1994,0.1951,0.1951,54948,4.985,4.985,4.8775,4.8775,2197.92,0.0,1.0
2013-01-15,0.2,0.2,0.18,0.192,109470,5.0,5.0,4.5,4.8,4378.8,0.0,1.0
2013-01-16,0.21,0.21,0.2,0.2,63500,5.25,5.25,5.0,5.0,2540,0.0,1.0
2013-01-17,0.19,0.21,0.19,0.21,132855,4.75,5.25,4.75,5.25,5314.2,0.0,1.0
2013-01-18,0.205,0.214,0.2,0.2,158000,5.125,5.35,5.0,5.0,6320,0.0,1.0
2013-01-22,0.215,0.215,0.21,0.21,35500,5.375,5.375,5.25,5.25,1420,0.0,1.0
2013-01-23,0.19,0.215,0.19,0.201,98000,4.75,5.375,4.75,5.025,3920,0.0,1.0
2013-01-24,0.2,0.208,0.19,0.191,88998,5.0,5.2,4.75,4.775,3559.92,0.0,1.0
2013-01-25,0.205,0.205,0.19,0.2,82226,5.125,5.125,4.75,5.0,3289.04,0.0,1.0
2013-01-28,0.31,0.31,0.186,0.2,287634,7.75,7.75,4.65,5.0,11505.36,0.0,1.0
2013-01-29,0.25,0.3,0.22,0.298,265656,6.25,7.5,5.5,7.45,10626.24,0.0,1.0
2013-01-30,0.26,0.268,0.23,0.23,230350,6.5,6.7,5.75,5.75,9214,0.0,1.0
2013-01-31,0.24,0.26,0.24,0.25,27544,6.0,6.5,6.0,6.25,1101.76,0.0,1.0
2013-02-01,0.262,0.262,0.24,0.24,220400,6.55,6.55,6.0,6.0,8816,0.0,1.0
2013-02-04,0.28,0.28,0.265,0.268,149983,7.0,7.0,6.625,6.7,5999.32,0.0,1.0
2013-02-05,0.251,0.28,0.251,0.28,146220,6.275,7.0,6.275,7.0,5848.8,0.0,1.0
2013-02-06,0.255,0.268,0.24,0.265,242960,6.375,6.7,6.0,6.625,9718.4,0.0,1.0
2013-02-07,0.26,0.26,0.25,0.25,86452,6.5,6.5,6.25,6.25,3458.08,0.0,1.0
2013-02-08,0.25,0.25,0.24,0.25,50460,6.25,6.25,6.0,6.25,2018.4,0.0,1.0
2013-02-11,0.24,0.26,0.24,0.259,41050,6.0,6.5,6.0,6.475,1642,0.0,1.0
2013-02-12,0.23,0.24,0.205,0.24,111800,5.75,6.0,5.125,6.0,4472,0.0,1.0
2013-02-13,0.235,0.235,0.203,0.204,212413,5.875,5.875,5.075,5.1,8496.52,0.0,1.0
2013-02-14,0.235,0.235,0.235,0.235,500,5.875,5.875,5.875,5.875,20,0.0,1.0
2013-02-15,0.235,0.24,0.215,0.22,70600,5.875,6.0,5.375,5.5,2824,0.0,1.0
2013-02-19,0.23,0.24,0.22,0.24,340100,5.75,6.0,5.5,6.0,13604,0.0,1.0
2013-02-20,0.23,0.2375,0.215,0.225,88121,5.75,5.9375,5.375,5.625,3524.84,0.0,1.0
2013-02-21,0.235,0.235,0.215,0.22,56854,5.875,5.875,5.375,5.5,2274.16,0.0,1.0
2013-02-22,0.23,0.23,0.22,0.22,77000,5.75,5.75,5.5,5.5,3080,0.0,1.0
2013-02-25,0.23,0.23,0.2,0.215,211630,5.75,5.75,5.0,5.375,8465.2,0.0,1.0
2013-02-26,0.21,0.2375,0.205,0.2375,81100,5.25,5.9375,5.125,5.9375,3244,0.0,1.0
2013-02-27,0.21,0.21,0.2001,0.21,132076,5.25,5.25,5.0025,5.25,5283.04,0.0,1.0
2013-02-28,0.21,0.22,0.2025,0.22,174569,5.25,5.5,5.0625,5.5,6982.76,0.0,1.0
2013-03-01,0.23,0.24,0.205,0.215,296747,5.75,6.0,5.125,5.375,11869.88,0.0,1.0
2013-03-04,0.2054,0.225,0.2054,0.222,97800,5.135,5.625,5.135,5.55,3912,0.0,1.0
2013-03-05,0.22,0.22,0.206,0.21,108260,5.5,5.5,5.15,5.25,4330.4,0.0,1.0
2013-03-06,0.219,0.22,0.2058,0.21,144800,5.475,5.5,5.145,5.25,5792,0.0,1.0
2013-03-07,0.215,0.23,0.1775,0.1775,199926,5.375,5.75,4.4375,4.4375,7997.04,0.0,1.0
2013-03-08,0.235,0.24,0.215,0.22,647277,5.875,6.0,5.375,5.5,25891.08,0.0,1.0
2013-03-11,0.245,0.245,0.23,0.23,181960,6.125,6.125,5.75,5.75,7278.4,0.0,1.0
2013-03-12,0.245,0.245,0.2175,0.24,229122,6.125,6.125,5.4375,6.0,9164.88,0.0,1.0
2013-03-13,0.215,0.248,0.215,0.248,158100,5.375,6.2,5.375,6.2,6324,0.0,1.0
2013-03-14,0.245,0.245,0.2125,0.22,329180,6.125,6.125,5.3125,5.5,13167.2,0.0,1.0
2013-03-15,0.24,0.25,0.23,0.236,476170,6.0,6.25,5.75,5.9,19046.8,0.0,1.0
2013-03-18,0.225,0.238,0.225,0.225,212925,5.625,5.95,5.625,5.625,8517,0.0,1.0
2013-03-19,0.23,0.23,0.22,0.225,145250,5.75,5.75,5.5,5.625,5810,0.0,1.0
2013-03-20,0.215,0.23,0.215,0.23,166800,5.375,5.75,5.375,5.75,6672,0.0,1.0
2013-03-21,0.23,0.23,0.215,0.23,282100,5.75,5.75,5.375,5.75,11284,0.0,1.0
2013-03-22,0.2125,0.225,0.2125,0.22,171600,5.3125,5.625,5.3125,5.5,6864,0.0,1.0
2013-03-25,0.2,0.215,0.195,0.2005,230550,5.0,5.375,4.875,5.0125,9222,0.0,1.0
2013-03-26,0.21,0.21,0.17,0.17,112910,5.25,5.25,4.25,4.25,4516.4,0.0,1.0
2013-03-27,0.2,0.2,0.19,0.191,407465,5.0,5.0,4.75,4.775,16298.6,0.0,1.0
2013-03-28,0.2,0.205,0.195,0.2,28580,5.0,5.125,4.875,5.0,1143.2,0.0,1.0
2013-04-01,0.2,0.22,0.2,0.2,21511,5.0,5.5,5.0,5.0,860.44,0.0,1.0
2013-04-02,0.22,0.23,0.21,0.23,181200,5.5,5.75,5.25,5.75,7248,0.0,1.0
2013-04-03,0.239,0.239,0.22,0.22,322593,5.975,5.975,5.5,5.5,12903.72,0.0,1.0
2013-04-04,0.23,0.245,0.212,0.245,427304,5.75,6.125,5.3,6.125,17092.16,0.0,1.0
2013-04-05,0.244,0.244,0.215,0.23,314900,6.1,6.1,5.375,5.75,12596,0.0,1.0
2013-04-08,0.23,0.235,0.2005,0.2005,302835,5.75,5.875,5.0125,5.0125,12113.4,0.0,1.0
2013-04-09,0.22,0.239,0.22,0.22,232300,5.5,5.975,5.5,5.5,9292,0.0,1.0
2013-04-10,0.215,0.22,0.21,0.21,185822,5.375,5.5,5.25,5.25,7432.88,0.0,1.0
2013-04-11,0.205,0.22,0.2025,0.2025,208199,5.125,5.5,5.0625,5.0625,8327.96,0.0,1.0
2013-04-12,0.21,0.21,0.19,0.21,459597,5.25,5.25,4.75,5.25,18383.88,0.0,1.0
2013-04-15,0.19,0.21,0.18,0.21,164833,4.75,5.25,4.5,5.25,6593.32,0.0,1.0
2013-04-16,0.21,0.224,0.2,0.2,116500,5.25,5.6,5.0,5.0,4660,0.0,1.0
2013-04-17,0.204,0.205,0.185,0.205,22700,5.1,5.125,4.625,5.125,908,0.0,1.0
2013-04-18,0.21,0.21,0.1825,0.19,219552,5.25,5.25,4.5625,4.75,8782.08,0.0,1.0
2013-04-19,0.21,0.215,0.19,0.2,98009,5.25,5.375,4.75,5.0,3920.36,0.0,1.0
2013-04-22,0.215,0.218,0.19,0.215,107266,5.375,5.45,4.75,5.375,4290.64,0.0,1.0
2013-04-23,0.2,0.215,0.195,0.215,106100,5.0,5.375,4.875,5.375,4244,0.0,1.0
2013-04-24,0.2,0.228,0.185,0.187,163534,5.0,5.7,4.625,4.675,6541.36,0.0,1.0
2013-04-25,0.21,0.23,0.191,0.23,155820,5.25,5.75,4.775,5.75,6232.8,0.0,1.0
2013-04-26,0.21,0.22,0.195,0.205,133212,5.25,5.5,4.875,5.125,5328.48,0.0,1.0
2013-04-29,0.22,0.238,0.2,0.2,684550,5.5,5.95,5.0,5.0,27382,0.0,1.0
2013-04-30,0.228,0.23,0.202,0.22,265647,5.7,5.75,5.05,5.5,10625.88,0.0,1.0
2013-05-01,0.25,0.259,0.22,0.232,682665,6.25,6.475,5.5,5.8,27306.6,0.0,1.0
2013-05-02,0.28,0.28,0.245,0.255,394697,7.0,7.0,6.125,6.375,15787.88,0.0,1.0
2013-05-03,0.302,0.325,0.28,0.28,665034,7.55,8.125,7.0,7.0,26601.36,0.0,1.0
2013-05-06,0.305,0.31,0.27,0.31,306341,7.625,7.75,6.75,7.75,12253.64,0.0,1.0
2013-05-07,0.305,0.305,0.26,0.305,168813,7.625,7.625,6.5,7.625,6752.52,0.0,1.0
2013-05-08,0.3,0.3,0.29,0.29,122481,7.5,7.5,7.25,7.25,4899.24,0.0,1.0
2013-05-09,0.31,0.4,0.291,0.4,454030,7.75,10.0,7.275,10.0,18161.2,0.0,1.0
2013-05-10,0.295,0.3,0.295,0.3,82440,7.375,7.5,7.375,7.5,3297.6,0.0,1.0
2013-05-13,0.315,0.315,0.295,0.295,73980,7.875,7.875,7.375,7.375,2959.2,0.0,1.0
2013-05-14,0.345,0.345,0.3,0.31,131099,8.625,8.625,7.5,7.75,5243.96,0.0,1.0
2013-05-15,0.339,0.35,0.3,0.35,200273,8.475,8.75,7.5,8.75,8010.92,0.0,1.0
2013-05-16,0.301,0.31,0.296,0.31,160739,7.525,7.75,7.4,7.75,6429.56,0.0,1.0
2013-05-17,0.271,0.31,0.271,0.3055,200550,6.775,7.75,6.775,7.6375,8022,0.0,1.0
2013-05-20,0.31,0.32,0.281,0.29,146904,7.75,8.0,7.025,7.25,5876.16,0.0,1.0
2013-05-21,0.3,0.33,0.3,0.315,139181,7.5,8.25,7.5,7.875,5567.24,0.0,1.0
2013-05-22,0.3,0.31,0.3,0.3,17000,7.5,7.75,7.5,7.5,680,0.0,1.0
2013-05-23,0.3,0.3,0.29,0.3,92500,7.5,7.5,7.25,7.5,3700,0.0,1.0
2013-05-24,0.335,0.335,0.29,0.3,72455,8.375,8.375,7.25,7.5,2898.2,0.0,1.0
2013-05-28,0.32,0.335,0.29,0.335,46424,8.0,8.375,7.25,8.375,1856.96,0.0,1.0
2013-05-29,0.3,0.31,0.29,0.29,262350,7.5,7.75,7.25,7.25,10494,0.0,1.0
2013-05-30,0.3,0.31,0.3,0.3,67260,7.5,7.75,7.5,7.5,2690.4,0.0,1.0
2013-05-31,0.33,0.33,0.3,0.3,79540,8.25,8.25,7.5,7.5,3181.6,0.0,1.0
2013-06-03,0.32,0.33,0.29,0.33,97945,8.0,8.25,7.25,8.25,3917.8,0.0,1.0
2013-06-04,0.282,0.299,0.28,0.299,185502,7.05,7.475,7.0,7.475,7420.08,0.0,1.0
2013-06-05,0.28,0.29,0.275,0.28,70200,7.0,7.25,6.875,7.0,2808,0.0,1.0
2013-06-06,0.28,0.28,0.28,0.28,20428,7.0,7.0,7.0,7.0,817.12,0.0,1.0
2013-06-07,0.28,0.305,0.23,0.23,51907,7.0,7.625,5.75,5.75,2076.28,0.0,1.0
2013-06-10,0.29,0.302,0.285,0.29,18938,7.25,7.55,7.125,7.25,757.52,0.0,1.0
2013-06-11,0.285,0.29,0.2751,0.2751,48563,7.125,7.25,6.8775,6.8775,1942.52,0.0,1.0
2013-06-12,0.281,0.3,0.28,0.289,23560,7.025,7.5,7.0,7.225,942.4,0.0,1.0
2013-06-13,0.32,0.339,0.283,0.294,314811,8.0,8.475,7.075,7.35,12592.44,0.0,1.0
2013-06-14,0.315,0.319,0.3,0.301,132130,7.875,7.975,7.5,7.525,5285.2,0.0,1.0
2013-06-17,0.311,0.32,0.301,0.319,33500,7.775,8.0,7.525,7.975,1340,0.0,1.0
2013-06-18,0.3,0.318,0.29,0.31,201464,7.5,7.95,7.25,7.75,8058.56,0.0,1.0
2013-06-19,0.29,0.3,0.28,0.297,85200,7.25,7.5,7.0,7.425,3408,0.0,1.0
2013-06-20,0.29,0.292,0.285,0.285,173300,7.25,7.3,7.125,7.125,6932,0.0,1.0
2013-06-21,0.29,0.3075,0.285,0.292,89300,7.25,7.6875,7.125,7.3,3572,0.0,1.0
2013-06-24,0.29,0.29,0.27,0.29,128850,7.25,7.25,6.75,7.25,5154,0.0,1.0
2013-06-25,0.285,0.285,0.28,0.28,65025,7.125,7.125,7.0,7.0,2601,0.0,1.0
2013-06-26,0.29,0.3,0.28,0.29,157475,7.25,7.5,7.0,7.25,6299,0.0,1.0
2013-06-27,0.28,0.29,0.246,0.246,31800,7.0,7.25,6.15,6.15,1272,0.0,1.0
2013-06-28,0.275,0.28,0.275,0.28,121189,6.875,7.0,6.875,7.0,4847.56,0.0,1.0
2013-07-01,0.275,0.281,0.271,0.28,77000,6.875,7.025,6.775,7.0,3080,0.0,1.0
2013-07-02,0.2611,0.274,0.261,0.271,215750,6.5275,6.85,6.525,6.775,8630,0.0,1.0
2013-07-03,0.269,0.27,0.26,0.27,14110,6.725,6.75,6.5,6.75,564.4,0.0,1.0
2013-07-05,0.281,0.281,0.2561,0.269,25500,7.025,7.025,6.4025,6.725,1020,0.0,1.0
2013-07-08,0.265,0.3,0.2601,0.2601,20800,6.625,7.5,6.5025,6.5025,832,0.0,1.0
2013-07-09,0.27,0.272,0.246,0.2675,153200,6.75,6.8,6.15,6.6875,6128,0.0,1.0
2013-07-10,0.222,0.262,0.221,0.262,822702,5.55,6.55,5.525,6.55,32908.08,0.0,1.0
2013-07-11,0.235,0.245,0.22,0.22,518134,5.875,6.125,5.5,5.5,20725.36,0.0,1.0
2013-07-12,0.245,0.245,0.235,0.2375,63878,6.125,6.125,5.875,5.9375,2555.12,0.0,1.0
2013-07-15,0.245,0.249,0.24,0.249,81560,6.125,6.225,6.0,6.225,3262.4,0.0,1.0
2013-07-16,0.213,0.245,0.21,0.24,599882,5.325,6.125,5.25,6.0,23995.28,0.0,1.0
2013-07-17,0.24,0.245,0.21,0.22,169672,6.0,6.125,5.25,5.5,6786.88,0.0,1.0
2013-07-18,0.249,0.249,0.228,0.228,94440,6.225,6.225,5.7,5.7,3777.6,0.0,1.0
2013-07-19,0.225,0.24,0.225,0.232,40908,5.625,6.0,5.625,5.8,1636.32,0.0,1.0
2013-07-22,0.23,0.245,0.225,0.235,133033,5.75,6.125,5.625,5.875,5321.32,0.0,1.0
2013-07-23,0.23,0.2345,0.225,0.23,35260,5.75,5.8625,5.625,5.75,1410.4,0.0,1.0
2013-07-24,0.225,0.23,0.22,0.23,42259,5.625,5.75,5.5,5.75,1690.36,0.0,1.0
2013-07-25,0.22,0.2385,0.22,0.2275,86500,5.5,5.9625,5.5,5.6875,3460,0.0,1.0
2013-07-26,0.22,0.23,0.215,0.22,60000,5.5,5.75,5.375,5.5,2400,0.0,1.0
2013-07-29,0.24,0.24,0.23,0.23,56120,6.0,6.0,5.75,5.75,2244.8,0.0,1.0
2013-07-30,0.219,0.24,0.217,0.23,112930,5.475,6.0,5.425,5.75,4517.2,0.0,1.0
2013-07-31,0.218,0.22,0.2,0.21,349892,5.45,5.5,5.0,5.25,13995.68,0.0,1.0
2013-08-01,0.217,0.217,0.195,0.195,90382,5.425,5.425,4.875,4.875,3615.28,0.0,1.0
2013-08-02,0.205,0.219,0.2001,0.219,60387,5.125,5.475,5.0025,5.475,2415.48,0.0,1.0
2013-08-05,0.2,0.21,0.2,0.21,429297,5.0,5.25,5.0,5.25,17171.88,0.0,1.0
2013-08-06,0.2,0.2075,0.2,0.202,108400,5.0,5.1875,5.0,5.05,4336,0.0,1.0
2013-08-07,0.21,0.215,0.19,0.2,428463,5.25,5.375,4.75,5.0,17138.52,0.0,1.0
2013-08-08,0.225,0.23,0.21,0.219,170900,5.625,5.75,5.25,5.475,6836,0.0,1.0
2013-08-09,0.23,0.23,0.22,0.225,111050,5.75,5.75,5.5,5.625,4442,0.0,1.0
2013-08-12,0.23,0.235,0.23,0.23,34494,5.75,5.875,5.75,5.75,1379.76,0.0,1.0
2013-08-13,0.23,0.235,0.23,0.23,12900,5.75,5.875,5.75,5.75,516,0.0,1.0
2013-08-14,0.22,0.249,0.22,0.235,51306,5.5,6.225,5.5,5.875,2052.24,0.0,1.0
2013-08-15,0.23,0.23,0.2151,0.22,26200,5.75,5.75,5.3775,5.5,1048,0.0,1.0
2013-08-16,0.2395,0.2445,0.2395,0.2445,1875,5.9875,6.1125,5.9875,6.1125,75,0.0,1.0
2013-08-19,0.23,0.245,0.22,0.2295,65396,5.75,6.125,5.5,5.7375,2615.84,0.0,1.0
2013-08-20,0.1999,0.23,0.1875,0.23,118600,4.9975,5.75,4.6875,5.75,4744,0.0,1.0
2013-08-21,0.22,0.23,0.21,0.23,178030,5.5,5.75,5.25,5.75,7121.2,0.0,1.0
2013-08-22,0.23,0.23,0.201,0.22,34000,5.75,5.75,5.025,5.5,1360,0.0,1.0
2013-08-23,0.23,0.2325,0.22,0.23,55430,5.75,5.8125,5.5,5.75,2217.2,0.0,1.0
2013-08-26,0.24,0.24,0.23,0.23,61000,6.0,6.0,5.75,5.75,2440,0.0,1.0
2013-08-27,0.235,0.235,0.211,0.211,187324,5.875,5.875,5.275,5.275,7492.96,0.0,1.0
2013-08-28,0.23,0.2395,0.22,0.225,188400,5.75,5.9875,5.5,5.625,7536,0.0,1.0
2013-08-29,0.2245,0.225,0.2245,0.225,12600,5.6125,5.625,5.6125,5.625,504,0.0,1.0
2013-08-30,0.218,0.2195,0.21,0.218,56344,5.45,5.4875,5.25,5.45,2253.76,0.0,1.0
2013-09-03,0.21,0.215,0.21,0.21,87350,5.25,5.375,5.25,5.25,3494,0.0,1.0
2013-09-04,0.21,0.229,0.2,0.201,170800,5.25,5.725,5.0,5.025,6832,0.0,1.0
2013-09-05,0.205,0.2185,0.2025,0.21,210104,5.125,5.4625,5.0625,5.25,8404.16,0.0,1.0
2013-09-06,0.2025,0.21,0.2025,0.21,32012,5.0625,5.25,5.0625,5.25,1280.48,0.0,1.0
2013-09-09,0.21,0.215,0.202,0.202,182951,5.25,5.375,5.05,5.05,7318.04,0.0,1.0
2013-09-10,0.21,0.2145,0.2025,0.2025,27555,5.25,5.3625,5.0625,5.0625,1102.2,0.0,1.0
2013-09-11,0.21,0.21,0.203,0.205,55395,5.25,5.25,5.075,5.125,2215.8,0.0,1.0
2013-09-12,0.21,0.21,0.203,0.21,45266,5.25,5.25,5.075,5.25,1810.64,0.0,1.0
2013-09-13,0.2,0.205,0.195,0.195,129109,5.0,5.125,4.875,4.875,5164.36,0.0,1.0
2013-09-16,0.2,0.21,0.198,0.21,95790,5.0,5.25,4.95,5.25,3831.6,0.0,1.0
2013-09-17,0.2075,0.21,0.19,0.2,109875,5.1875,5.25,4.75,5.0,4395,0.0,1.0
2013-09-18,0.2,0.2,0.2,0.2,18700,5.0,5.0,5.0,5.0,748,0.0,1.0
2013-09-19,0.2085,0.2085,0.195,0.195,109976,5.2125,5.2125,4.875,4.875,4399.04,0.0,1.0
2013-09-20,0.2,0.21,0.2,0.21,73253,5.0,5.25,5.0,5.25,2930.12,0.0,1.0
2013-09-23,0.2095,0.21,0.1925,0.2,31177,5.2375,5.25,4.8125,5.0,1247.08,0.0,1.0
2013-09-24,0.2,0.21,0.2,0.2045,250564,5.0,5.25,5.0,5.1125,10022.56,0.0,1.0
2013-09-25,0.2045,0.2045,0.182,0.182,67897,5.1125,5.1125,4.55,4.55,2715.88,0.0,1.0
2013-09-26,0.2185,0.225,0.2045,0.2045,547600,5.4625,5.625,5.1125,5.1125,21904,0.0,1.0
2013-09-27,0.21,0.21,0.21,0.21,50500,5.25,5.25,5.25,5.25,2020,0.0,1.0
2013-09-30,0.1901,0.218,0.1901,0.21,65810,4.7525,5.45,4.7525,5.25,2632.4,0.0,1.0
2013-10-01,0.2,0.21,0.199,0.199,99240,5.0,5.25,4.975,4.975,3969.6,0.0,1.0
2013-10-02,0.2,0.204,0.1901,0.1901,59500,5.0,5.1,4.7525,4.7525,2380,0.0,1.0
2013-10-03,0.204,0.209,0.19,0.2,219660,5.1,5.225,4.75,5.0,8786.4,0.0,1.0
2013-10-04,0.195,0.209,0.1911,0.209,86253,4.875,5.225,4.7775,5.225,3450.12,0.0,1.0
2013-10-07,0.2,0.2,0.1911,0.1911,19400,5.0,5.0,4.7775,4.7775,776,0.0,1.0
2013-10-08,0.195,0.2,0.1885,0.2,299790,4.875,5.0,4.7125,5.0,11991.6,0.0,1.0
2013-10-09,0.194,0.195,0.19,0.195,122440,4.85,4.875,4.75,4.875,4897.6,0.0,1.0
2013-10-10,0.1885,0.194,0.1885,0.194,34900,4.7125,4.85,4.7125,4.85,1396,0.0,1.0
2013-10-11,0.194,0.194,0.1885,0.19,108323,4.85,4.85,4.7125,4.75,4332.92,0.0,1.0
2013-10-14,0.185,0.192,0.181,0.1885,108089,4.625,4.8,4.525,4.7125,4323.56,0.0,1.0
2013-10-15,0.179,0.185,0.1755,0.185,150900,4.475,4.625,4.3875,4.625,6036,0.0,1.0
2013-10-16,0.175,0.1825,0.171,0.175,106350,4.375,4.5625,4.275,4.375,4254,0.0,1.0
2013-10-17,0.18,0.185,0.172,0.18,155999,4.5,4.625,4.3,4.5,6239.96,0.0,1.0
2013-10-18,0.19,0.195,0.18,0.1875,212250,4.75,4.875,4.5,4.6875,8490,0.0,1.0
2013-10-21,0.185,0.19,0.18,0.19,242284,4.625,4.75,4.5,4.75,9691.36,0.0,1.0
2013-10-22,0.18,0.185,0.176,0.185,56200,4.5,4.625,4.4,4.625,2248,0.0,1.0
2013-10-23,0.1775,0.18,0.176,0.18,33569,4.4375,4.5,4.4,4.5,1342.76,0.0,1.0
2013-10-24,0.18,0.18,0.172,0.18,92233,4.5,4.5,4.3,4.5,3689.32,0.0,1.0
2013-10-25,0.175,0.18,0.172,0.18,88901,4.375,4.5,4.3,4.5,3556.04,0.0,1.0
2013-10-28,0.2,0.211,0.18,0.18,304157,5.0,5.275,4.5,4.5,12166.28,0.0,1.0
2013-10-29,0.1805,0.2,0.1805,0.2,29350,4.5125,5.0,4.5125,5.0,1174,0.0,1.0
2013-10-30,0.1995,0.2,0.1805,0.2,231500,4.9875,5.0,4.5125,5.0,9260,0.0,1.0
2013-10-31,0.195,0.195,0.1796,0.195,22900,4.875,4.875,4.49,4.875,916,0.0,1.0
2013-11-01,0.185,0.185,0.18,0.18,34100,4.625,4.625,4.5,4.5,1364,0.0,1.0
2013-11-04,0.18,0.185,0.18,0.18,42500,4.5,4.625,4.5,4.5,1700,0.0,1.0
2013-11-05,0.1756,0.182,0.1756,0.182,53800,4.39,4.55,4.39,4.55,2152,0.0,1.0
2013-11-06,0.175,0.18,0.1735,0.176,337985,4.375,4.5,4.3375,4.4,13519.4,0.0,1.0
2013-11-07,0.175,0.175,0.1735,0.175,15404,4.375,4.375,4.3375,4.375,616.16,0.0,1.0
2013-11-08,0.2,0.2,0.1735,0.19,75594,5.0,5.0,4.3375,4.75,3023.76,0.0,1.0
2013-11-11,0.2,0.2,0.19,0.19,22200,5.0,5.0,4.75,4.75,888,0.0,1.0
2013-11-12,0.195,0.195,0.1785,0.1801,42993,4.875,4.875,4.4625,4.5025,1719.72,0.0,1.0
2013-11-13,0.18,0.195,0.18,0.195,211550,4.5,4.875,4.5,4.875,8462,0.0,1.0
2013-11-14,0.199,0.199,0.185,0.185,139852,4.975,4.975,4.625,4.625,5594.08,0.0,1.0
2013-11-15,0.199,0.199,0.19,0.19,72455,4.975,4.975,4.75,4.75,2898.2,0.0,1.0
2013-11-18,0.1785,0.19,0.1785,0.19,59850,4.4625,4.75,4.4625,4.75,2394,0.0,1.0
2013-11-19,0.19,0.19,0.175,0.175,87120,4.75,4.75,4.375,4.375,3484.8,0.0,1.0
2013-11-20,0.181,0.199,0.181,0.195,44300,4.525,4.975,4.525,4.875,1772,0.0,1.0
2013-11-21,0.18,0.199,0.18,0.181,78186,4.5,4.975,4.5,4.525,3127.44,0.0,1.0
2013-11-22,0.19,0.19,0.18,0.18,54550,4.75,4.75,4.5,4.5,2182,0.0,1.0
2013-11-25,0.1817,0.1895,0.18,0.1805,33200,4.5425,4.7375,4.5,4.5125,1328,0.0,1.0
2013-11-26,0.1805,0.2,0.1805,0.182,122020,4.5125,5.0,4.5125,4.55,4880.8,0.0,1.0
2013-11-27,0.209,0.209,0.181,0.202,92000,5.225,5.225,4.525,5.05,3680,0.0,1.0
2013-11-29,0.209,0.209,0.192,0.208,57277,5.225,5.225,4.8,5.2,2291.08,0.0,1.0
2013-12-02,0.2,0.21,0.2,0.209,32557,5.0,5.25,5.0,5.225,1302.28,0.0,1.0
2013-12-03,0.1905,0.2085,0.1905,0.2,64580,4.7625,5.2125,4.7625,5.0,2583.2,0.0,1.0
2013-12-04,0.18,0.1905,0.18,0.1905,415300,4.5,4.7625,4.5,4.7625,16612,0.0,1.0
2013-12-05,0.18,0.1895,0.18,0.1809,93800,4.5,4.7375,4.5,4.5225,3752,0.0,1.0
2013-12-06,0.1895,0.1895,0.1775,0.1805,248011,4.7375,4.7375,4.4375,4.5125,9920.44,0.0,1.0
2013-12-09,0.18,0.19,0.1783,0.18,92000,4.5,4.75,4.4575,4.5,3680,0.0,1.0
2013-12-10,0.181,0.1895,0.18,0.18,40918,4.525,4.7375,4.5,4.5,1636.72,0.0,1.0
2013-12-11,0.18,0.181,0.18,0.181,50400,4.5,4.525,4.5,4.525,2016,0.0,1.0
2013-12-12,0.1805,0.181,0.18,0.181,61850,4.5125,4.525,4.5,4.525,2474,0.0,1.0
2013-12-13,0.18,0.18,0.179,0.18,251350,4.5,4.5,4.475,4.5,10054,0.0,1.0
2013-12-16,0.169,0.184,0.16,0.18,207950,4.225,4.6,4.0,4.5,8318,0.0,1.0
2013-12-17,0.18,0.1855,0.165,0.169,413512,4.5,4.6375,4.125,4.225,16540.48,0.0,1.0
2013-12-18,0.18,0.1855,0.18,0.18,30600,4.5,4.6375,4.5,4.5,1224,0.0,1.0
2013-12-19,0.18,0.1855,0.18,0.18,57200,4.5,4.6375,4.5,4.5,2288,0.0,1.0
2013-12-20,0.2,0.2,0.18,0.18,61002,5.0,5.0,4.5,4.5,2440.08,0.0,1.0
2013-12-23,0.196,0.2,0.18,0.185,286914,4.9,5.0,4.5,4.625,11476.56,0.0,1.0
2013-12-24,0.195,0.195,0.186,0.186,169306,4.875,4.875,4.65,4.65,6772.24,0.0,1.0
2013-12-26,0.19,0.199,0.19,0.1915,459349,4.75,4.975,4.75,4.7875,18373.96,0.0,1.0
2013-12-27,0.191,0.1975,0.19,0.1975,67830,4.775,4.9375,4.75,4.9375,2713.2,0.0,1.0
2013-12-30,0.2075,0.2075,0.188,0.191,232350,5.1875,5.1875,4.7,4.775,9294,0.0,1.0
2013-12-31,0.19,0.1945,0.188,0.1925,91917,4.75,4.8625,4.7,4.8125,3676.68,0.0,1.0
2014-01-02,0.19,0.2,0.189,0.195,212500,4.75,5.0,4.725,4.875,8500,0.0,1.0
2014-01-03,0.195,0.195,0.189,0.19,53500,4.875,4.875,4.725,4.75,2140,0.0,1.0
2014-01-06,0.189,0.195,0.188,0.195,29192,4.725,4.875,4.7,4.875,1167.68,0.0,1.0
2014-01-07,0.195,0.1985,0.19,0.19,189613,4.875,4.9625,4.75,4.75,7584.52,0.0,1.0
2014-01-08,0.189,0.189,0.189,0.189,2900,4.725,4.725,4.725,4.725,116,0.0,1.0
2014-01-09,0.2,0.2,0.195,0.195,10454,5.0,5.0,4.875,4.875,418.16,0.0,1.0
2014-01-10,0.19,0.19,0.19,0.19,46500,4.75,4.75,4.75,4.75,1860,0.0,1.0
2014-01-13,0.188,0.2,0.188,0.189,171114,4.7,5.0,4.7,4.725,6844.56,0.0,1.0
2014-01-14,0.18,0.186,0.16,0.185,1277350,4.5,4.65,4.0,4.625,51094,0.0,1.0
2014-01-15,0.19,0.19,0.18,0.18,428500,4.75,4.75,4.5,4.5,17140,0.0,1.0
2014-01-16,0.199,0.2,0.19,0.194,123351,4.975,5.0,4.75,4.85,4934.04,0.0,1.0
2014-01-17,0.19,0.2049,0.172,0.199,107950,4.75,5.1225,4.3,4.975,4318,0.0,1.0
2014-01-21,0.2199,0.2199,0.198,0.201,428250,5.4975,5.4975,4.95,5.025,17130,0.0,1.0
2014-01-22,0.25,0.252,0.218,0.22,773108,6.25,6.3,5.45,5.5,30924.32,0.0,1.0
2014-01-23,0.29,0.295,0.24,0.255,874746,7.25,7.375,6.0,6.375,34989.84,0.0,1.0
2014-01-24,0.29,0.305,0.255,0.295,541682,7.25,7.625,6.375,7.375,21667.28,0.0,1.0
2014-01-27,0.309,0.309,0.257,0.29,515133,7.725,7.725,6.425,7.25,20605.32,0.0,1.0
2014-01-28,0.34,0.349,0.29,0.315,833403,8.5,8.725,7.25,7.875,33336.12,0.0,1.0
2014-01-29,0.399,0.4,0.34,0.34,1009507,9.975,10.0,8.5,8.5,40380.28,0.0,1.0
2014-01-30,0.416,0.48,0.39,0.3955,1090037,10.4,12.0,9.75,9.8875,43601.48,0.0,1.0
2014-01-31,0.3969,0.4275,0.381,0.41,1160092,9.9225,10.6875,9.525,10.25,46403.68,0.0,1.0
2014-02-03,0.35,0.4,0.347,0.3989,732510,8.75,10.0,8.675,9.9725,29300.4,0.0,1.0
2014-02-04,0.31,0.35,0.3,0.35,1068999,7.75,8.75,7.5,8.75,42759.96,0.0,1.0
2014-02-05,0.2975,0.33,0.276,0.32,1027879,7.4375,8.25,6.9,8.0,41115.16,0.0,1.0
2014-02-06,0.3,0.331,0.2801,0.2944,656798,7.5,8.275,7.0025,7.36,26271.92,0.0,1.0
2014-02-07,0.301,0.345,0.3,0.3087,470875,7.525,8.625,7.5,7.7175,18835,0.0,1.0
2014-02-10,0.299,0.3175,0.28,0.3,185158,7.475,7.9375,7.0,7.5,7406.32,0.0,1.0
2014-02-11,0.281,0.31,0.258,0.3,424588,7.025,7.75,6.45,7.5,16983.52,0.0,1.0
2014-02-12,0.29,0.295,0.281,0.281,15431,7.25,7.375,7.025,7.025,617.24,0.0,1.0
2014-02-13,0.28,0.29,0.261,0.283,219191,7.0,7.25,6.525,7.075,8767.64,0.0,1.0
2014-02-14,0.24,0.27,0.24,0.27,323321,6.0,6.75,6.0,6.75,12932.84,0.0,1.0
2014-02-18,0.279,0.279,0.24,0.24,290613,6.975,6.975,6.0,6.0,11624.52,0.0,1.0
2014-02-19,0.28,0.289,0.278,0.279,85940,7.0,7.225,6.95,6.975,3437.6,0.0,1.0
2014-02-20,0.2655,0.289,0.2655,0.28,196424,6.6375,7.225,6.6375,7.0,7856.96,0.0,1.0
2014-02-21,0.3,0.3095,0.27,0.275,305628,7.5,7.7375,6.75,6.875,12225.12,0.0,1.0
2014-02-24,0.3,0.31,0.29,0.3,233328,7.5,7.75,7.25,7.5,9333.12,0.0,1.0
2014-02-25,0.29,0.3095,0.286,0.3095,137444,7.25,7.7375,7.15,7.7375,5497.76,0.0,1.0
2014-02-26,0.304,0.33,0.295,0.33,286725,7.6,8.25,7.375,8.25,11469,0.0,1.0
2014-02-27,0.3,0.3,0.296,0.3,95490,7.5,7.5,7.4,7.5,3819.6,0.0,1.0
2014-02-28,0.3,0.305,0.296,0.3,125840,7.5,7.625,7.4,7.5,5033.6,0.0,1.0
2014-03-03,0.2951,0.304,0.29,0.3,121022,7.3775,7.6,7.25,7.5,4840.88,0.0,1.0
2014-03-04,0.305,0.314,0.297,0.297,178341,7.625,7.85,7.425,7.425,7133.64,0.0,1.0
2014-03-05,0.3,0.3175,0.29,0.3,146885,7.5,7.9375,7.25,7.5,5875.4,0.0,1.0
2014-03-06,0.3,0.3,0.29,0.29,56900,7.5,7.5,7.25,7.25,2276,0.0,1.0
2014-03-07,0.3,0.3,0.295,0.295,5014,7.5,7.5,7.375,7.375,200.56,0.0,1.0
2014-03-10,0.295,0.305,0.28,0.3,129300,7.375,7.625,7.0,7.5,5172,0.0,1.0
2014-03-11,0.3,0.31,0.295,0.295,129078,7.5,7.75,7.375,7.375,5163.12,0.0,1.0
2014-03-12,0.31,0.32,0.3,0.32,77200,7.75,8.0,7.5,8.0,3088,0.0,1.0
2014-03-13,0.29,0.301,0.29,0.3003,76851,7.25,7.525,7.25,7.5075,3074.04,0.0,1.0
2014-03-14,0.295,0.309,0.2811,0.2811,139850,7.375,7.725,7.0275,7.0275,5594,0.0,1.0
2014-03-17,0.285,0.3,0.2751,0.295,104700,7.125,7.5,6.8775,7.375,4188,0.0,1.0
2014-03-18,0.29,0.295,0.285,0.285,124729,7.25,7.375,7.125,7.125,4989.16,0.0,1.0
2014-03-19,0.28,0.29,0.28,0.2855,73364,7.0,7.25,7.0,7.1375,2934.56,0.0,1.0
2014-03-20,0.3,0.3,0.28,0.3,29285,7.5,7.5,7.0,7.5,1171.4,0.0,1.0
2014-03-21,0.28,0.3,0.28,0.2805,142466,7.0,7.5,7.0,7.0125,5698.64,0.0,1.0
2014-03-24,0.29,0.29,0.265,0.275,389020,7.25,7.25,6.625,6.875,15560.8,0.0,1.0
2014-03-25,0.315,0.315,0.285,0.285,396949,7.875,7.875,7.125,7.125,15877.96,0.0,1.0
2014-03-26,0.295,0.32,0.295,0.315,366601,7.375,8.0,7.375,7.875,14664.04,0.0,1.0
2014-03-27,0.29,0.31,0.29,0.29,90450,7.25,7.75,7.25,7.25,3618,0.0,1.0
2014-03-28,0.3,0.3099,0.28,0.28,218885,7.5,7.7475,7.0,7.0,8755.4,0.0,1.0
2014-03-31,0.3,0.325,0.2921,0.305,174091,7.5,8.125,7.3025,7.625,6963.64,0.0,1.0
2014-04-01,0.29,0.3,0.29,0.3,87074,7.25,7.5,7.25,7.5,3482.96,0.0,1.0
2014-04-02,0.27,0.285,0.27,0.2824,502145,6.75,7.125,6.75,7.06,20085.8,0.0,1.0
2014-04-03,0.27,0.28,0.27,0.27,67450,6.75,7.0,6.75,6.75,2698,0.0,1.0
2014-04-04,0.255,0.27,0.24,0.27,209835,6.375,6.75,6.0,6.75,8393.4,0.0,1.0
2014-04-07,0.2313,0.26,0.2106,0.25,410312,5.7825,6.5,5.265,6.25,16412.48,0.0,1.0
2014-04-08,0.2311,0.25,0.2311,0.2398,134085,5.7775,6.25,5.7775,5.995,5363.4,0.0,1.0
2014-04-09,0.2481,0.255,0.23,0.2488,193486,6.2025,6.375,5.75,6.22,7739.44,0.0,1.0
2014-04-10,0.259,0.259,0.2351,0.25,88162,6.475,6.475,5.8775,6.25,3526.48,0.0,1.0
2014-04-11,0.259,0.259,0.2405,0.259,71950,6.475,6.475,6.0125,6.475,2878,0.0,1.0
2014-04-14,0.265,0.285,0.26,0.26,81900,6.625,7.125,6.5,6.5,3276,0.0,1.0
2014-04-15,0.265,0.2925,0.235,0.28,113900,6.625,7.3125,5.875,7.0,4556,0.0,1.0
2014-04-16,0.264,0.265,0.251,0.265,94444,6.6,6.625,6.275,6.625,3777.76,0.0,1.0
2014-04-17,0.25,0.26,0.2365,0.26,91850,6.25,6.5,5.9125,6.5,3674,0.0,1.0
2014-04-21,0.26,0.26,0.2478,0.255,117100,6.5,6.5,6.195,6.375,4684,0.0,1.0
2014-04-22,0.2773,0.2773,0.255,0.265,133200,6.9325,6.9325,6.375,6.625,5328,0.0,1.0
2014-04-23,0.277,0.2773,0.26,0.2773,51812,6.925,6.9325,6.5,6.9325,2072.48,0.0,1.0
2014-04-24,0.279,0.28,0.231,0.27,142451,6.975,7.0,5.775,6.75,5698.04,0.0,1.0
2014-04-25,0.2795,0.2795,0.26,0.279,46365,6.9875,6.9875,6.5,6.975,1854.6,0.0,1.0
2014-04-28,0.28,0.28,0.2605,0.2605,92546,7.0,7.0,6.5125,6.5125,3701.84,0.0,1.0
2014-04-29,0.29,0.29,0.26,0.27,312255,7.25,7.25,6.5,6.75,12490.2,0.0,1.0
2014-04-30,0.34,0.345,0.28,0.295,806260,8.5,8.625,7.0,7.375,32250.4,0.0,1.0
2014-05-01,0.3394,0.3449,0.33,0.34,173552,8.485,8.6225,8.25,8.5,6942.08,0.0,1.0
2014-05-02,0.335,0.34,0.3151,0.34,85874,8.375,8.5,7.8775,8.5,3434.96,0.0,1.0
2014-05-05,0.38,0.39,0.335,0.335,530700,9.5,9.75,8.375,8.375,21228,0.0,1.0
2014-05-06,0.3755,0.4,0.35,0.4,711822,9.3875,10.0,8.75,10.0,28472.88,0.0,1.0
2014-05-07,0.3456,0.389,0.3456,0.3847,447751,8.64,9.725,8.64,9.6175,17910.04,0.0,1.0
2014-05-08,0.37,0.374,0.355,0.355,453115,9.25,9.35,8.875,8.875,18124.6,0.0,1.0
2014-05-09,0.34,0.37,0.3251,0.37,234150,8.5,9.25,8.1275,9.25,9366,0.0,1.0
2014-05-12,0.36,0.3699,0.34,0.344,116700,9.0,9.2475,8.5,8.6,4668,0.0,1.0
2014-05-13,0.36,0.36,0.3364,0.36,85550,9.0,9.0,8.41,9.0,3422,0.0,1.0
2014-05-14,0.331,0.365,0.33,0.36,149150,8.275,9.125,8.25,9.0,5966,0.0,1.0
2014-05-15,0.327,0.33,0.3,0.33,202500,8.175,8.25,7.5,8.25,8100,0.0,1.0
2014-05-16,0.327,0.327,0.31,0.31,35514,8.175,8.175,7.75,7.75,1420.56,0.0,1.0
2014-05-19,0.325,0.325,0.31,0.315,59400,8.125,8.125,7.75,7.875,2376,0.0,1.0
2014-05-20,0.29,0.323,0.2867,0.2867,38192,7.25,8.075,7.1675,7.1675,1527.68,0.0,1.0
2014-05-21,0.288,0.288,0.27,0.288,26500,7.2,7.2,6.75,7.2,1060,0.0,1.0
2014-05-22,0.3,0.323,0.295,0.295,76764,7.5,8.075,7.375,7.375,3070.56,0.0,1.0
2014-05-23,0.321,0.325,0.31,0.315,106956,8.025,8.125,7.75,7.875,4278.24,0.0,1.0
2014-05-27,0.3025,0.3285,0.26,0.325,368121,7.5625,8.2125,6.5,8.125,14724.84,0.0,1.0
2014-05-28,0.28,0.303,0.2608,0.2608,164100,7.0,7.575,6.52,6.52,6564,0.0,1.0
2014-05-29,0.28,0.298,0.28,0.29,100258,7.0,7.45,7.0,7.25,4010.32,0.0,1.0
2014-05-30,0.295,0.295,0.28,0.28,77200,7.375,7.375,7.0,7.0,3088,0.0,1.0
2014-06-02,0.28,0.293,0.28,0.281,527349,7.0,7.325,7.0,7.025,21093.96,0.0,1.0
2014-06-03,0.28,0.28,0.28,0.28,95300,7.0,7.0,7.0,7.0,3812,0.0,1.0
2014-06-04,0.28,0.28,0.27,0.2751,53134,7.0,7.0,6.75,6.8775,2125.36,0.0,1.0
2014-06-05,0.28,0.287,0.272,0.28,79445,7.0,7.175,6.8,7.0,3177.8,0.0,1.0
2014-06-06,0.275,0.287,0.262,0.287,317551,6.875,7.175,6.55,7.175,12702.04,0.0,1.0
2014-06-09,0.2654,0.29,0.2654,0.29,77800,6.635,7.25,6.635,7.25,3112,0.0,1.0
2014-06-10,0.28,0.29,0.2654,0.2654,157550,7.0,7.25,6.635,6.635,6302,0.0,1.0
2014-06-11,0.2654,0.2757,0.2526,0.2757,147377,6.635,6.8925,6.315,6.8925,5895.08,0.0,1.0
2014-06-12,0.26,0.285,0.26,0.285,62958,6.5,7.125,6.5,7.125,2518.32,0.0,1.0
2014-06-13,0.27,0.285,0.26,0.285,77791,6.75,7.125,6.5,7.125,3111.64,0.0,1.0
2014-06-16,0.275,0.285,0.265,0.27,51422,6.875,7.125,6.625,6.75,2056.88,0.0,1.0
2014-06-17,0.305,0.31,0.2825,0.2825,260641,7.625,7.75,7.0625,7.0625,10425.64,0.0,1.0
2014-06-18,0.325,0.325,0.305,0.305,167833,8.125,8.125,7.625,7.625,6713.32,0.0,1.0
2014-06-19,0.31,0.325,0.2905,0.325,8525,7.75,8.125,7.2625,8.125,341,0.0,1.0
2014-06-20,0.31,0.325,0.2902,0.3,25278,7.75,8.125,7.255,7.5,1011.12,0.0,1.0
2014-06-23,0.31,0.315,0.29,0.31,213361,7.75,7.875,7.25,7.75,8534.44,0.0,1.0
2014-06-24,0.31,0.31,0.2802,0.2914,183300,7.75,7.75,7.005,7.285,7332,0.0,1.0
2014-06-25,0.305,0.31,0.3,0.3,32949,7.625,7.75,7.5,7.5,1317.96,0.0,1.0
2014-06-26,0.31,0.31,0.305,0.31,115208,7.75,7.75,7.625,7.75,4608.32,0.0,1.0
2014-06-27,0.305,0.31,0.305,0.31,58825,7.625,7.75,7.625,7.75,2353,0.0,1.0
2014-06-30,0.3,0.31,0.292,0.3,103325,7.5,7.75,7.3,7.5,4133,0.0,1.0
2014-07-01,0.305,0.31,0.28,0.28,115849,7.625,7.75,7.0,7.0,4633.96,0.0,1.0
2014-07-02,0.305,0.31,0.28,0.28,59700,7.625,7.75,7.0,7.0,2388,0.0,1.0
2014-07-03,0.29,0.31,0.29,0.305,108675,7.25,7.75,7.25,7.625,4347,0.0,1.0
2014-07-07,0.31,0.3199,0.2852,0.31,67521,7.75,7.9975,7.13,7.75,2700.84,0.0,1.0
2014-07-08,0.3,0.305,0.2927,0.3,71948,7.5,7.625,7.3175,7.5,2877.92,0.0,1.0
2014-07-09,0.3,0.3,0.2701,0.2705,157050,7.5,7.5,6.7525,6.7625,6282,0.0,1.0
2014-07-10,0.27,0.28,0.265,0.28,965515,6.75,7.0,6.625,7.0,38620.6,0.0,1.0
2014-07-11,0.26,0.273,0.26,0.273,183700,6.5,6.825,6.5,6.825,7348,0.0,1.0
2014-07-14,0.25,0.269,0.22,0.26,329130,6.25,6.725,5.5,6.5,13165.2,0.0,1.0
2014-07-15,0.2451,0.26,0.24,0.25,4962132,6.1275,6.5,6.0,6.25,198485.28,0.0,1.0
2014-07-16,0.241,0.27,0.241,0.27,491015,6.025,6.75,6.025,6.75,19640.6,0.0,1.0
2014-07-17,0.245,0.26,0.245,0.25,93225,6.125,6.5,6.125,6.25,3729,0.0,1.0
2014-07-18,0.26,0.27,0.25,0.25,55956,6.5,6.75,6.25,6.25,2238.24,0.0,1.0
2014-07-21,0.27,0.27,0.25,0.265,354149,6.75,6.75,6.25,6.625,14165.96,0.0,1.0
2014-07-22,0.26,0.265,0.25,0.26,115500,6.5,6.625,6.25,6.5,4620,0.0,1.0
2014-07-23,0.256,0.26,0.25,0.25,19900,6.4,6.5,6.25,6.25,796,0.0,1.0
2014-07-24,0.252,0.26,0.245,0.26,176958,6.3,6.5,6.125,6.5,7078.32,0.0,1.0
2014-07-25,0.255,0.255,0.235,0.25,173937,6.375,6.375,5.875,6.25,6957.48,0.0,1.0
2014-07-28,0.25,0.255,0.2356,0.2356,87833,6.25,6.375,5.89,5.89,3513.32,0.0,1.0
2014-07-29,0.259,0.259,0.245,0.2545,63465,6.475,6.475,6.125,6.3625,2538.6,0.0,1.0
2014-07-30,0.259,0.259,0.255,0.255,93443,6.475,6.475,6.375,6.375,3737.72,0.0,1.0
2014-07-31,0.259,0.259,0.255,0.255,25200,6.475,6.475,6.375,6.375,1008,0.0,1.0
2014-08-01,0.24,0.25,0.2303,0.2401,121557,6.0,6.25,5.7575,6.0025,4862.28,0.0,1.0
2014-08-04,0.25,0.25,0.23,0.25,108393,6.25,6.25,5.75,6.25,4335.72,0.0,1.0
2014-08-05,0.25,0.25,0.25,0.25,4248,6.25,6.25,6.25,6.25,169.92,0.0,1.0
2014-08-06,0.2549,0.2549,0.2311,0.25,279754,6.3725,6.3725,5.7775,6.25,11190.16,0.0,1.0
2014-08-07,0.25,0.255,0.25,0.25,35820,6.25,6.375,6.25,6.25,1432.8,0.0,1.0
2014-08-08,0.25,0.2545,0.2251,0.25,70922,6.25,6.3625,5.6275,6.25,2836.88,0.0,1.0
2014-08-11,0.25,0.26,0.25,0.25,84137,6.25,6.5,6.25,6.25,3365.48,0.0,1.0
2014-08-12,0.26,0.26,0.25,0.25,65522,6.5,6.5,6.25,6.25,2620.88,0.0,1.0
2014-08-13,0.255,0.26,0.255,0.255,405090,6.375,6.5,6.375,6.375,16203.6,0.0,1.0
2014-08-14,0.25,0.26,0.25,0.255,196083,6.25,6.5,6.25,6.375,7843.32,0.0,1.0
2014-08-15,0.25,0.25,0.2336,0.2337,47250,6.25,6.25,5.84,5.8425,1890,0.0,1.0
2014-08-18,0.25,0.255,0.25,0.2549,99418,6.25,6.375,6.25,6.3725,3976.72,0.0,1.0
2014-08-19,0.2549,0.2549,0.245,0.245,137860,6.3725,6.3725,6.125,6.125,5514.4,0.0,1.0
2014-08-20,0.252,0.265,0.2501,0.26,50450,6.3,6.625,6.2525,6.5,2018,0.0,1.0
2014-08-21,0.25,0.256,0.25,0.256,181705,6.25,6.4,6.25,6.4,7268.2,0.0,1.0
2014-08-22,0.25,0.25,0.2451,0.25,181500,6.25,6.25,6.1275,6.25,7260,0.0,1.0
2014-08-25,0.26,0.26,0.2403,0.25,161704,6.5,6.5,6.0075,6.25,6468.16,0.0,1.0
2014-08-26,0.26,0.26,0.251,0.26,227890,6.5,6.5,6.275,6.5,9115.6,0.0,1.0
2014-08-27,0.2511,0.26,0.2511,0.26,18006,6.2775,6.5,6.2775,6.5,720.24,0.0,1.0
2014-08-28,0.26,0.26,0.26,0.26,4000,6.5,6.5,6.5,6.5,160,0.0,1.0
2014-08-29,0.266,0.266,0.26,0.26,42300,6.65,6.65,6.5,6.5,1692,0.0,1.0
2014-09-02,0.2675,0.2675,0.25,0.2675,43100,6.6875,6.6875,6.25,6.6875,1724,0.0,1.0
2014-09-03,0.26,0.27,0.26,0.2675,170789,6.5,6.75,6.5,6.6875,6831.56,0.0,1.0
2014-09-04,0.255,0.26,0.24,0.26,84569,6.375,6.5,6.0,6.5,3382.76,0.0,1.0
2014-09-05,0.25,0.25,0.24,0.25,266534,6.25,6.25,6.0,6.25,10661.36,0.0,1.0
2014-09-08,0.245,0.26,0.235,0.24,537888,6.125,6.5,5.875,6.0,21515.52,0.0,1.0
2014-09-09,0.235,0.245,0.232,0.245,173298,5.875,6.125,5.8,6.125,6931.92,0.0,1.0
2014-09-10,0.2251,0.24,0.2001,0.232,120671,5.6275,6.0,5.0025,5.8,4826.84,0.0,1.0
2014-09-11,0.2325,0.25,0.225,0.2299,226839,5.8125,6.25,5.625,5.7475,9073.56,0.0,1.0
2014-09-12,0.2497,0.2499,0.23,0.23,3500,6.2425,6.2475,5.75,5.75,140,0.0,1.0
2014-09-15,0.25,0.25,0.23,0.23,82890,6.25,6.25,5.75,5.75,3315.6,0.0,1.0
2014-09-16,0.25,0.255,0.24,0.245,164447,6.25,6.375,6.0,6.125,6577.88,0.0,1.0
2014-09-17,0.245,0.25,0.24,0.25,96164,6.125,6.25,6.0,6.25,3846.56,0.0,1.0
2014-09-18,0.25,0.25,0.24,0.24,26100,6.25,6.25,6.0,6.0,1044,0.0,1.0
2014-09-19,0.25,0.25,0.24,0.25,76693,6.25,6.25,6.0,6.25,3067.72,0.0,1.0
2014-09-22,0.25,0.259,0.24,0.24,197700,6.25,6.475,6.0,6.0,7908,0.0,1.0
2014-09-23,0.2525,0.2525,0.24,0.2403,24187,6.3125,6.3125,6.0,6.0075,967.48,0.0,1.0
2014-09-24,0.257,0.257,0.2525,0.2525,52000,6.425,6.425,6.3125,6.3125,2080,0.0,1.0
2014-09-25,0.24,0.24,0.24,0.24,39400,6.0,6.0,6.0,6.0,1576,0.0,1.0
2014-09-26,0.253,0.253,0.253,0.253,2545,6.325,6.325,6.325,6.325,101.8,0.0,1.0
2014-09-29,0.24,0.253,0.24,0.253,1410,6.0,6.325,6.0,6.325,56.4,0.0,1.0
2014-09-30,0.24,0.24,0.2003,0.24,366515,6.0,6.0,5.0075,6.0,14660.6,0.0,1.0
2014-10-01,0.2201,0.2495,0.2201,0.24,36115,5.5025,6.2375,5.5025,6.0,1444.6,0.0,1.0
2014-10-02,0.22,0.24,0.22,0.2255,61430,5.5,6.0,5.5,5.6375,2457.2,0.0,1.0
2014-10-03,0.19,0.2067,0.1501,0.2067,745612,4.75,5.1675,3.7525,5.1675,29824.48,0.0,1.0
2014-10-06,0.17,0.2,0.1501,0.19,341642,4.25,5.0,3.7525,4.75,13665.68,0.0,1.0
2014-10-07,0.19,0.19,0.172,0.18,31293,4.75,4.75,4.3,4.5,1251.72,0.0,1.0
2014-10-08,0.19,0.19,0.16,0.185,165760,4.75,4.75,4.0,4.625,6630.4,0.0,1.0
2014-10-09,0.1556,0.17,0.1525,0.1525,162085,3.89,4.25,3.8125,3.8125,6483.4,0.0,1.0
2014-10-10,0.16,0.17,0.16,0.17,73096,4.0,4.25,4.0,4.25,2923.84,0.0,1.0
2014-10-13,0.19,0.19,0.19,0.19,30000,4.75,4.75,4.75,4.75,1200,0.0,1.0
2014-10-14,0.19,0.19,0.19,0.19,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2014-10-15,0.1525,0.17,0.131,0.17,279830,3.8125,4.25,3.275,4.25,11193.2,0.0,1.0
2014-10-16,0.15,0.16,0.1331,0.16,139055,3.75,4.0,3.3275,4.0,5562.2,0.0,1.0
2014-10-17,0.21,0.245,0.15,0.15,242470,5.25,6.125,3.75,3.75,9698.8,0.0,1.0
2014-10-20,0.2,0.21,0.19,0.19,505500,5.0,5.25,4.75,4.75,20220,0.0,1.0
2014-10-21,0.205,0.21,0.16,0.18,761877,5.125,5.25,4.0,4.5,30475.08,0.0,1.0
2014-10-22,0.1701,0.2,0.1701,0.2,4300,4.2525,5.0,4.2525,5.0,172,0.0,1.0
2014-10-23,0.18,0.18,0.18,0.18,7750,4.5,4.5,4.5,4.5,310,0.0,1.0
2014-10-24,0.199,0.199,0.1702,0.1702,30500,4.975,4.975,4.255,4.255,1220,0.0,1.0
2014-10-27,0.18,0.198,0.1601,0.198,18087,4.5,4.95,4.0025,4.95,723.48,0.0,1.0
2014-10-28,0.18,0.18,0.18,0.18,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2014-10-29,0.195,0.2,0.185,0.198,360710,4.875,5.0,4.625,4.95,14428.4,0.0,1.0
2014-10-30,0.1801,0.1801,0.1801,0.1801,9034,4.5025,4.5025,4.5025,4.5025,361.36,0.0,1.0
2014-10-31,0.2,0.2,0.1573,0.18,167710,5.0,5.0,3.9325,4.5,6708.4,0.0,1.0
2014-11-03,0.2,0.204,0.1701,0.1701,9500,5.0,5.1,4.2525,4.2525,380,0.0,1.0
2014-11-04,0.17,0.185,0.1505,0.185,396650,4.25,4.625,3.7625,4.625,15866,0.0,1.0
2014-11-05,0.18,0.18,0.165,0.17,7100,4.5,4.5,4.125,4.25,284,0.0,1.0
2014-11-06,0.18,0.18,0.165,0.18,7900,4.5,4.5,4.125,4.5,316,0.0,1.0
2014-11-07,0.2,0.2,0.1683,0.17,123198,5.0,5.0,4.2075,4.25,4927.92,0.0,1.0
2014-11-10,0.198,0.198,0.198,0.198,541,4.95,4.95,4.95,4.95,21.64,0.0,1.0
2014-11-11,0.1979,0.1979,0.1701,0.1801,26725,4.9475,4.9475,4.2525,4.5025,1069,0.0,1.0
2014-11-12,0.2,0.221,0.1651,0.1959,478652,5.0,5.525,4.1275,4.8975,19146.08,0.0,1.0
2014-11-13,0.2,0.2,0.17,0.17,7618,5.0,5.0,4.25,4.25,304.72,0.0,1.0
2014-11-14,0.2,0.21,0.2,0.21,664680,5.0,5.25,5.0,5.25,26587.2,0.0,1.0
2014-11-17,0.2,0.205,0.1833,0.1882,208600,5.0,5.125,4.5825,4.705,8344,0.0,1.0
2014-11-18,0.205,0.206,0.18,0.1831,277435,5.125,5.15,4.5,4.5775,11097.4,0.0,1.0
2014-11-19,0.1841,0.1841,0.1803,0.1803,2277,4.6025,4.6025,4.5075,4.5075,91.08,0.0,1.0
2014-11-20,0.188,0.19,0.188,0.19,8000,4.7,4.75,4.7,4.75,320,0.0,1.0
2014-11-21,0.18,0.19,0.18,0.19,13100,4.5,4.75,4.5,4.75,524,0.0,1.0
2014-11-24,0.17,0.1761,0.17,0.1761,102200,4.25,4.4025,4.25,4.4025,4088,0.0,1.0
2014-11-25,0.175,0.175,0.175,0.175,15000,4.375,4.375,4.375,4.375,600,0.0,1.0
2014-11-26,0.17,0.175,0.12,0.175,335884,4.25,4.375,3.0,4.375,13435.36,0.0,1.0
2014-11-28,0.17,0.17,0.165,0.165,16000,4.25,4.25,4.125,4.125,640,0.0,1.0
2014-12-01,0.15,0.17,0.1301,0.17,128015,3.75,4.25,3.2525,4.25,5120.6,0.0,1.0
2014-12-02,0.15,0.15,0.15,0.15,6620,3.75,3.75,3.75,3.75,264.8,0.0,1.0
2014-12-03,0.1649,0.1649,0.1501,0.155,61341,4.1225,4.1225,3.7525,3.875,2453.64,0.0,1.0
2014-12-04,0.1501,0.1501,0.1501,0.1501,9235,3.7525,3.7525,3.7525,3.7525,369.4,0.0,1.0
2014-12-05,0.1501,0.1501,0.14,0.1501,75700,3.7525,3.7525,3.5,3.7525,3028,0.0,1.0
2014-12-08,0.1625,0.165,0.1501,0.1501,90800,4.0625,4.125,3.7525,3.7525,3632,0.0,1.0
2014-12-09,0.149,0.15,0.1331,0.15,272732,3.725,3.75,3.3275,3.75,10909.28,0.0,1.0
2014-12-10,0.1496,0.1496,0.134,0.1369,138918,3.74,3.74,3.35,3.4225,5556.72,0.0,1.0
2014-12-11,0.1334,0.1397,0.1261,0.1265,166391,3.335,3.4925,3.1525,3.1625,6655.64,0.0,1.0
2014-12-12,0.15,0.15,0.1151,0.13,41800,3.75,3.75,2.8775,3.25,1672,0.0,1.0
2014-12-15,0.14,0.15,0.115,0.1242,145852,3.5,3.75,2.875,3.105,5834.08,0.0,1.0
2014-12-16,0.12,0.135,0.12,0.13,166548,3.0,3.375,3.0,3.25,6661.92,0.0,1.0
2014-12-17,0.1201,0.1298,0.1199,0.12,130625,3.0025,3.245,2.9975,3.0,5225,0.0,1.0
2014-12-18,0.13,0.14,0.1151,0.12,317721,3.25,3.5,2.8775,3.0,12708.84,0.0,1.0
2014-12-19,0.1171,0.14,0.1154,0.1299,64867,2.9275,3.5,2.885,3.2475,2594.68,0.0,1.0
2014-12-22,0.118,0.1349,0.1171,0.1171,108410,2.95,3.3725,2.9275,2.9275,4336.4,0.0,1.0
2014-12-23,0.13,0.1349,0.101,0.1349,323613,3.25,3.3725,2.525,3.3725,12944.52,0.0,1.0
2014-12-24,0.135,0.135,0.1012,0.1012,124660,3.375,3.375,2.53,2.53,4986.4,0.0,1.0
2014-12-26,0.13,0.13,0.1,0.1,231250,3.25,3.25,2.5,2.5,9250,0.0,1.0
2014-12-29,0.115,0.135,0.111,0.12,331702,2.875,3.375,2.775,3.0,13268.08,0.0,1.0
2014-12-30,0.1015,0.12,0.1,0.1197,1009701,2.5375,3.0,2.5,2.9925,40388.04,0.0,1.0
2014-12-31,0.11,0.1199,0.1011,0.105,346100,2.75,2.9975,2.5275,2.625,13844,0.0,1.0
2015-01-02,0.112,0.115,0.11,0.115,28000,2.8,2.875,2.75,2.875,1120,0.0,1.0
2015-01-05,0.115,0.145,0.115,0.135,670100,2.875,3.625,2.875,3.375,26804,0.0,1.0
2015-01-06,0.105,0.115,0.105,0.115,90500,2.625,2.875,2.625,2.875,3620,0.0,1.0
2015-01-07,0.1119,0.1119,0.1052,0.1052,46310,2.7975,2.7975,2.63,2.63,1852.4,0.0,1.0
2015-01-08,0.1197,0.1197,0.1052,0.1052,68143,2.9925,2.9925,2.63,2.63,2725.72,0.0,1.0
2015-01-09,0.1052,0.1199,0.1052,0.1103,31670,2.63,2.9975,2.63,2.7575,1266.8,0.0,1.0
2015-01-12,0.105,0.1105,0.1013,0.1052,204182,2.625,2.7625,2.5325,2.63,8167.28,0.0,1.0
2015-01-13,0.1199,0.1199,0.1012,0.105,227950,2.9975,2.9975,2.53,2.625,9118,0.0,1.0
2015-01-14,0.1099,0.1099,0.105,0.105,8428,2.7475,2.7475,2.625,2.625,337.12,0.0,1.0
2015-01-15,0.115,0.115,0.105,0.105,21162,2.875,2.875,2.625,2.625,846.48,0.0,1.0
2015-01-16,0.118,0.12,0.118,0.118,147600,2.95,3.0,2.95,2.95,5904,0.0,1.0
2015-01-20,0.12,0.12,0.12,0.12,91000,3.0,3.0,3.0,3.0,3640,0.0,1.0
2015-01-21,0.122,0.122,0.115,0.12,81001,3.05,3.05,2.875,3.0,3240.04,0.0,1.0
2015-01-22,0.11,0.12,0.11,0.12,221580,2.75,3.0,2.75,3.0,8863.2,0.0,1.0
2015-01-23,0.1079,0.1079,0.1014,0.1014,141900,2.6975,2.6975,2.535,2.535,5676,0.0,1.0
2015-01-26,0.09,0.105,0.09,0.105,512000,2.25,2.625,2.25,2.625,20480,0.0,1.0
2015-01-27,0.1,0.107,0.098,0.107,59830,2.5,2.675,2.45,2.675,2393.2,0.0,1.0
2015-01-28,0.1,0.1,0.096,0.1,342090,2.5,2.5,2.4,2.5,13683.6,0.0,1.0
2015-01-29,0.0906,0.1,0.0901,0.1,54500,2.265,2.5,2.2525,2.5,2180,0.0,1.0
2015-01-30,0.107,0.107,0.0901,0.1,149627,2.675,2.675,2.2525,2.5,5985.08,0.0,1.0
2015-02-02,0.105,0.115,0.105,0.1095,230270,2.625,2.875,2.625,2.7375,9210.8,0.0,1.0
2015-02-03,0.105,0.115,0.093,0.093,164850,2.625,2.875,2.325,2.325,6594,0.0,1.0
2015-02-04,0.105,0.105,0.105,0.105,15000,2.625,2.625,2.625,2.625,600,0.0,1.0
2015-02-05,0.103,0.11,0.103,0.105,61890,2.575,2.75,2.575,2.625,2475.6,0.0,1.0
2015-02-06,0.1,0.103,0.1,0.103,50000,2.5,2.575,2.5,2.575,2000,0.0,1.0
2015-02-09,0.0912,0.1049,0.0911,0.1,101856,2.28,2.6225,2.2775,2.5,4074.24,0.0,1.0
2015-02-10,0.0949,0.0989,0.0807,0.095,176754,2.3725,2.4725,2.0175,2.375,7070.16,0.0,1.0
2015-02-11,0.0929,0.0949,0.0801,0.0906,130075,2.3225,2.3725,2.0025,2.265,5203,0.0,1.0
2015-02-12,0.097,0.1,0.09,0.095,134846,2.425,2.5,2.25,2.375,5393.84,0.0,1.0
2015-02-13,0.09,0.097,0.09,0.097,15500,2.25,2.425,2.25,2.425,620,0.0,1.0
2015-02-17,0.08,0.088,0.08,0.088,308499,2.0,2.2,2.0,2.2,12339.96,0.0,1.0
2015-02-18,0.0715,0.1,0.0715,0.081,157980,1.7875,2.5,1.7875,2.025,6319.2,0.0,1.0
2015-02-19,0.079,0.08,0.07,0.08,516890,1.975,2.0,1.75,2.0,20675.6,0.0,1.0
2015-02-20,0.0706,0.0706,0.0706,0.0706,11340,1.765,1.765,1.765,1.765,453.6,0.0,1.0
2015-02-23,0.0995,0.1,0.0706,0.075,293500,2.4875,2.5,1.765,1.875,11740,0.0,1.0
2015-02-24,0.0995,0.11,0.08,0.08,46821,2.4875,2.75,2.0,2.0,1872.84,0.0,1.0
2015-02-25,0.105,0.105,0.093,0.093,71000,2.625,2.625,2.325,2.325,2840,0.0,1.0
2015-02-26,0.0961,0.0962,0.0961,0.0962,8003,2.4025,2.405,2.4025,2.405,320.12,0.0,1.0
2015-02-27,0.0962,0.1049,0.0962,0.1049,16413,2.405,2.6225,2.405,2.6225,656.52,0.0,1.0
2015-03-02,0.099,0.1,0.0801,0.0962,313684,2.475,2.5,2.0025,2.405,12547.36,0.0,1.0
2015-03-03,0.095,0.095,0.095,0.095,18838,2.375,2.375,2.375,2.375,753.52,0.0,1.0
2015-03-04,0.0899,0.095,0.075,0.0901,251065,2.2475,2.375,1.875,2.2525,10042.6,0.0,1.0
2015-03-05,0.0899,0.0899,0.0899,0.0899,7677,2.2475,2.2475,2.2475,2.2475,307.08,0.0,1.0
2015-03-06,0.0799,0.09,0.0775,0.0801,304071,1.9975,2.25,1.9375,2.0025,12162.84,0.0,1.0
2015-03-09,0.077,0.08,0.077,0.08,214229,1.925,2.0,1.925,2.0,8569.16,0.0,1.0
2015-03-10,0.08,0.08,0.077,0.077,50400,2.0,2.0,1.925,1.925,2016,0.0,1.0
2015-03-11,0.07,0.087,0.0555,0.087,749226,1.75,2.175,1.3875,2.175,29969.04,0.0,1.0
2015-03-12,0.08,0.09,0.07,0.07,520700,2.0,2.25,1.75,1.75,20828,0.0,1.0
2015-03-13,0.08,0.085,0.07,0.085,420800,2.0,2.125,1.75,2.125,16832,0.0,1.0
2015-03-16,0.08,0.08,0.08,0.08,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2015-03-17,0.08,0.08,0.0751,0.08,60881,2.0,2.0,1.8775,2.0,2435.24,0.0,1.0
2015-03-18,0.0925,0.1,0.075,0.075,509474,2.3125,2.5,1.875,1.875,20378.96,0.0,1.0
2015-03-19,0.0816,0.099,0.0816,0.0925,77375,2.04,2.475,2.04,2.3125,3095,0.0,1.0
2015-03-20,0.1145,0.1145,0.097,0.1061,818083,2.8625,2.8625,2.425,2.6525,32723.32,0.0,1.0
2015-03-23,0.1228,0.1228,0.0816,0.11,398117,3.07,3.07,2.04,2.75,15924.68,0.0,1.0
2015-03-24,0.105,0.132,0.0901,0.1228,375548,2.625,3.3,2.2525,3.07,15021.92,0.0,1.0
2015-03-25,0.1385,0.14,0.1299,0.1299,588800,3.4625,3.5,3.2475,3.2475,23552,0.0,1.0
2015-03-26,0.13,0.13,0.115,0.1155,75500,3.25,3.25,2.875,2.8875,3020,0.0,1.0
2015-03-27,0.13,0.13,0.1156,0.1156,75332,3.25,3.25,2.89,2.89,3013.28,0.0,1.0
2015-03-30,0.13,0.13,0.13,0.13,5000,3.25,3.25,3.25,3.25,200,0.0,1.0
2015-03-31,0.1321,0.1321,0.1227,0.1227,99638,3.3025,3.3025,3.0675,3.0675,3985.52,0.0,1.0
2015-04-01,0.16,0.16,0.1226,0.1226,445057,4.0,4.0,3.065,3.065,17802.28,0.0,1.0
2015-04-02,0.164,0.164,0.1515,0.16,289980,4.1,4.1,3.7875,4.0,11599.2,0.0,1.0
2015-04-06,0.1599,0.164,0.155,0.1555,232879,3.9975,4.1,3.875,3.8875,9315.16,0.0,1.0
2015-04-07,0.143,0.15,0.142,0.15,67018,3.575,3.75,3.55,3.75,2680.72,0.0,1.0
2015-04-08,0.132,0.142,0.1301,0.142,88000,3.3,3.55,3.2525,3.55,3520,0.0,1.0
2015-04-09,0.137,0.137,0.125,0.13395,76357,3.425,3.425,3.125,3.34875,3054.28,0.0,1.0
2015-04-10,0.15,0.15,0.115,0.1276,144972,3.75,3.75,2.875,3.19,5798.88,0.0,1.0
2015-04-13,0.15,0.15,0.1495,0.1495,29400,3.75,3.75,3.7375,3.7375,1176,0.0,1.0
2015-04-14,0.13,0.149,0.13,0.14,68000,3.25,3.725,3.25,3.5,2720,0.0,1.0
2015-04-15,0.133,0.133,0.12,0.1221,74800,3.325,3.325,3.0,3.0525,2992,0.0,1.0
2015-04-16,0.149,0.15,0.14,0.14,53567,3.725,3.75,3.5,3.5,2142.68,0.0,1.0
2015-04-17,0.14,0.14,0.1301,0.1301,20000,3.5,3.5,3.2525,3.2525,800,0.0,1.0
2015-04-20,0.1299,0.1375,0.12,0.1301,72200,3.2475,3.4375,3.0,3.2525,2888,0.0,1.0
2015-04-21,0.1489,0.1489,0.125,0.1489,19600,3.7225,3.7225,3.125,3.7225,784,0.0,1.0
2015-04-22,0.147,0.147,0.1201,0.1201,68301,3.675,3.675,3.0025,3.0025,2732.04,0.0,1.0
2015-04-23,0.135,0.135,0.1201,0.1201,52400,3.375,3.375,3.0025,3.0025,2096,0.0,1.0
2015-04-24,0.135,0.135,0.135,0.135,0,3.375,3.375,3.375,3.375,0,0.0,1.0
2015-04-27,0.12,0.1252,0.12,0.1252,55590,3.0,3.13,3.0,3.13,2223.6,0.0,1.0
2015-04-28,0.1251,0.1458,0.1251,0.1458,4600,3.1275,3.645,3.1275,3.645,184,0.0,1.0
2015-04-29,0.125,0.1256,0.12,0.1251,123000,3.125,3.14,3.0,3.1275,4920,0.0,1.0
2015-04-30,0.12,0.12,0.12,0.12,14000,3.0,3.0,3.0,3.0,560,0.0,1.0
2015-05-01,0.12,0.12,0.12,0.12,17100,3.0,3.0,3.0,3.0,684,0.0,1.0
2015-05-04,0.112,0.12945,0.11,0.12945,23116,2.8,3.23625,2.75,3.23625,924.64,0.0,1.0
2015-05-05,0.1,0.1081,0.1,0.108,42595,2.5,2.7025,2.5,2.7,1703.8,0.0,1.0
2015-05-06,0.1199,0.1199,0.1199,0.1199,5000,2.9975,2.9975,2.9975,2.9975,200,0.0,1.0
2015-05-07,0.10995,0.10995,0.1,0.1,3552,2.74875,2.74875,2.5,2.5,142.08,0.0,1.0
2015-05-08,0.1,0.1005,0.1,0.1,1550,2.5,2.5125,2.5,2.5,62,0.0,1.0
2015-05-11,0.095,0.105,0.075,0.1,248707,2.375,2.625,1.875,2.5,9948.28,0.0,1.0
2015-05-12,0.09,0.095,0.075,0.08,80242,2.25,2.375,1.875,2.0,3209.68,0.0,1.0
2015-05-13,0.0851,0.0851,0.0851,0.0851,1000,2.1275,2.1275,2.1275,2.1275,40,0.0,1.0
2015-05-14,0.1,0.1,0.07,0.07,81176,2.5,2.5,1.75,1.75,3247.04,0.0,1.0
2015-05-15,0.096,0.096,0.075,0.087,329500,2.4,2.4,1.875,2.175,13180,0.0,1.0
2015-05-18,0.1,0.1,0.095,0.1,119992,2.5,2.5,2.375,2.5,4799.68,0.0,1.0
2015-05-19,0.1,0.1,0.1,0.1,20000,2.5,2.5,2.5,2.5,800,0.0,1.0
2015-05-20,0.11,0.12,0.099,0.12,113987,2.75,3.0,2.475,3.0,4559.48,0.0,1.0
2015-05-21,0.125,0.125,0.11,0.112,160141,3.125,3.125,2.75,2.8,6405.64,0.0,1.0
2015-05-22,0.125,0.13,0.1175,0.1175,91596,3.125,3.25,2.9375,2.9375,3663.84,0.0,1.0
2015-05-26,0.13105,0.135,0.12,0.12,102029,3.27625,3.375,3.0,3.0,4081.16,0.0,1.0
2015-05-27,0.135,0.139,0.1295,0.1295,172860,3.375,3.475,3.2375,3.2375,6914.4,0.0,1.0
2015-05-28,0.133,0.13675,0.115,0.13675,113100,3.325,3.41875,2.875,3.41875,4524,0.0,1.0
2015-05-29,0.13,0.133,0.13,0.133,15200,3.25,3.325,3.25,3.325,608,0.0,1.0
2015-06-01,0.15,0.15,0.1002,0.1002,227095,3.75,3.75,2.505,2.505,9083.8,0.0,1.0
2015-06-02,0.15,0.15,0.11,0.15,191564,3.75,3.75,2.75,3.75,7662.56,0.0,1.0
2015-06-03,0.164,0.17,0.14,0.15,301010,4.1,4.25,3.5,3.75,12040.4,0.0,1.0
2015-06-04,0.16,0.169,0.15,0.16,328751,4.0,4.225,3.75,4.0,13150.04,0.0,1.0
2015-06-05,0.16,0.16,0.14,0.16,373958,4.0,4.0,3.5,4.0,14958.32,0.0,1.0
2015-06-08,0.142,0.167,0.13005,0.167,291000,3.55,4.175,3.25125,4.175,11640,0.0,1.0
2015-06-09,0.1452,0.165,0.12,0.145,365277,3.63,4.125,3.0,3.625,14611.08,0.0,1.0
2015-06-10,0.148,0.154,0.1251,0.14,356159,3.7,3.85,3.1275,3.5,14246.36,0.0,1.0
2015-06-11,0.14,0.148,0.13,0.1365,229009,3.5,3.7,3.25,3.4125,9160.36,0.0,1.0
2015-06-12,0.15,0.157,0.14,0.15,226459,3.75,3.925,3.5,3.75,9058.36,0.0,1.0
2015-06-15,0.145,0.145,0.1211,0.1301,305000,3.625,3.625,3.0275,3.2525,12200,0.0,1.0
2015-06-16,0.14,0.14,0.13,0.13,352482,3.5,3.5,3.25,3.25,14099.28,0.0,1.0
2015-06-17,0.13,0.1485,0.124,0.141,704250,3.25,3.7125,3.1,3.525,28170,0.0,1.0
2015-06-18,0.13,0.1325,0.1235,0.1271,286500,3.25,3.3125,3.0875,3.1775,11460,0.0,1.0
2015-06-19,0.14,0.1475,0.13,0.13,377212,3.5,3.6875,3.25,3.25,15088.48,0.0,1.0
2015-06-22,0.151,0.1525,0.14,0.14,516630,3.775,3.8125,3.5,3.5,20665.2,0.0,1.0
2015-06-23,0.146,0.17,0.146,0.15,985648,3.65,4.25,3.65,3.75,39425.92,0.0,1.0
2015-06-24,0.14505,0.15,0.1401,0.1485,144450,3.62625,3.75,3.5025,3.7125,5778,0.0,1.0
2015-06-25,0.14,0.159,0.1,0.1525,1592389,3.5,3.975,2.5,3.8125,63695.56,0.0,1.0
2015-06-26,5.0,8.95,3.7,4.95,9413,5.0,8.95,3.7,4.95,9413,0.0,0.04
2015-06-29,4.0,5.0,3.5,4.0,9272,4.0,5.0,3.5,4.0,9272,0.0,1.0
2015-06-30,4.0,4.0,3.65,3.65,10121,4.0,4.0,3.65,3.65,10121,0.0,1.0
2015-07-01,4.0,4.0,3.9,3.95,6973,4.0,4.0,3.9,3.95,6973,0.0,1.0
2015-07-02,3.97,3.99,3.915,3.92,8809,3.97,3.99,3.915,3.92,8809,0.0,1.0
2015-07-06,3.75,3.98,3.6,3.65,11980,3.75,3.98,3.6,3.65,11980,0.0,1.0
2015-07-07,3.55,3.9,3.55,3.55,12562,3.55,3.9,3.55,3.55,12562,0.0,1.0
2015-07-08,3.54,3.54,3.38,3.4,1575,3.54,3.54,3.38,3.4,1575,0.0,1.0
2015-07-09,3.1,3.25,2.51,3.03,13221,3.1,3.25,2.51,3.03,13221,0.0,1.0
2015-07-10,3.8,4.35,3.8,4.0,21320,3.8,4.35,3.8,4.0,21320,0.0,1.0
2015-07-13,3.67,3.95,3.4,3.8,4425,3.67,3.95,3.4,3.8,4425,0.0,1.0
2015-07-14,3.4775,3.99,3.4775,3.71,2007,3.4775,3.99,3.4775,3.71,2007,0.0,1.0
2015-07-15,4.75,5.0,3.85,3.9199,66855,4.75,5.0,3.85,3.9199,66855,0.0,1.0
2015-07-16,5.3499,5.65,5.05,5.05,77584,5.3499,5.65,5.05,5.05,77584,0.0,1.0
2015-07-17,5.51,5.74,5.11,5.4,41711,5.51,5.74,5.11,5.4,41711,0.0,1.0
2015-07-20,5.5,5.69,5.24,5.24,42481,5.5,5.69,5.24,5.24,42481,0.0,1.0
2015-07-21,5.85,5.85,5.5,5.5,23322,5.85,5.85,5.5,5.5,23322,0.0,1.0
2015-07-22,5.8482,6.4,5.7015,5.7015,31627,5.8482,6.4,5.7015,5.7015,31627,0.0,1.0
2015-07-23,5.47,6.15,5.2376,5.85,72617,5.47,6.15,5.2376,5.85,72617,0.0,1.0
2015-07-24,5.87,5.9499,5.23,5.58,24151,5.87,5.9499,5.23,5.58,24151,0.0,1.0
2015-07-27,5.85,5.98,5.61,5.76,13230,5.85,5.98,5.61,5.76,13230,0.0,1.0
2015-07-28,5.5,5.95,5.3677,5.95,22221,5.5,5.95,5.3677,5.95,22221,0.0,1.0
2015-07-29,5.3,5.6,5.3,5.52,3440,5.3,5.6,5.3,5.52,3440,0.0,1.0
2015-07-30,5.2,5.4999,5.15,5.4999,5747,5.2,5.4999,5.15,5.4999,5747,0.0,1.0
2015-07-31,4.89,5.11,4.75,5.11,10065,4.89,5.11,4.75,5.11,10065,0.0,1.0
2015-08-03,4.55,4.72,4.54,4.72,6127,4.55,4.72,4.54,4.72,6127,0.0,1.0
2015-08-04,5.0,5.0,4.42,4.42,8786,5.0,5.0,4.42,4.42,8786,0.0,1.0
2015-08-05,4.27,5.0,4.17,5.0,10923,4.27,5.0,4.17,5.0,10923,0.0,1.0
2015-08-06,4.3801,4.64,4.26,4.26,17177,4.3801,4.64,4.26,4.26,17177,0.0,1.0
2015-08-07,4.58,4.67,4.38,4.5,11465,4.58,4.67,4.38,4.5,11465,0.0,1.0
2015-08-10,4.44,4.55,4.44,4.45,32247,4.44,4.55,4.44,4.45,32247,0.0,1.0
2015-08-11,4.16,4.31,4.16,4.31,962,4.16,4.31,4.16,4.31,962,0.0,1.0
2015-08-12,4.22,4.3003,4.1301,4.1301,4397,4.22,4.3003,4.1301,4.1301,4397,0.0,1.0
2015-08-13,4.0036,4.5,4.0036,4.21,16320,4.0036,4.5,4.0036,4.21,16320,0.0,1.0
2015-08-14,3.99,4.122,3.86,4.06,9920,3.99,4.122,3.86,4.06,9920,0.0,1.0
2015-08-17,4.2,4.31,3.92,3.92,4605,4.2,4.31,3.92,3.92,4605,0.0,1.0
2015-08-18,4.31,4.38,4.22,4.2399,2726,4.31,4.38,4.22,4.2399,2726,0.0,1.0
2015-08-19,4.33,4.34,4.28,4.28,1433,4.33,4.34,4.28,4.28,1433,0.0,1.0
2015-08-20,4.4,4.46,4.3455,4.3455,7000,4.4,4.46,4.3455,4.3455,7000,0.0,1.0
2015-08-21,4.16,4.35,4.1,4.35,7517,4.16,4.35,4.1,4.35,7517,0.0,1.0
2015-08-24,4.12,4.12,3.84,3.84,5520,4.12,4.12,3.84,3.84,5520,0.0,1.0
2015-08-25,3.96,4.0,3.883,4.0,2968,3.96,4.0,3.883,4.0,2968,0.0,1.0
2015-08-26,4.09,4.09,4.09,4.09,100,4.09,4.09,4.09,4.09,100,0.0,1.0
2015-08-27,4.08,4.2,3.85,4.2,11075,4.08,4.2,3.85,4.2,11075,0.0,1.0
2015-08-28,4.03,4.15,4.0,4.03,10486,4.03,4.15,4.0,4.03,10486,0.0,1.0
2015-08-31,4.19,4.2,4.0,4.0,1896,4.19,4.2,4.0,4.0,1896,0.0,1.0
2015-09-01,3.98,4.03,3.95,4.0001,4200,3.98,4.03,3.95,4.0001,4200,0.0,1.0
2015-09-02,3.97,4.08,3.97,4.0499,4420,3.97,4.08,3.97,4.0499,4420,0.0,1.0
2015-09-03,4.05,4.0799,3.85,4.06,9573,4.05,4.0799,3.85,4.06,9573,0.0,1.0
2015-09-04,3.99,4.03,3.89,3.96,7318,3.99,4.03,3.89,3.96,7318,0.0,1.0
2015-09-08,4.17,4.19,3.892,4.03,19294,4.17,4.19,3.892,4.03,19294,0.0,1.0
2015-09-09,4.2,4.2,3.95,4.08,7120,4.2,4.2,3.95,4.08,7120,0.0,1.0
2015-09-10,4.35,4.35,4.191,4.2,9770,4.35,4.35,4.191,4.2,9770,0.0,1.0
2015-09-11,4.75,4.75,4.2926,4.3799,22586,4.75,4.75,4.2926,4.3799,22586,0.0,1.0
2015-09-14,5.22,5.3,4.9,4.9,14826,5.22,5.3,4.9,4.9,14826,0.0,1.0
2015-09-15,5.24,5.41,5.22,5.31,19887,5.24,5.41,5.22,5.31,19887,0.0,1.0
2015-09-16,5.75,5.75,5.3599,5.36,18960,5.75,5.75,5.3599,5.36,18960,0.0,1.0
2015-09-17,5.9,6.0,5.85,6.0,22737,5.9,6.0,5.85,6.0,22737,0.0,1.0
2015-09-18,4.85,5.94,4.54,5.75,79944,4.85,5.94,4.54,5.75,79944,0.0,1.0
2015-09-21,4.83,5.24,4.42,5.24,9029,4.83,5.24,4.42,5.24,9029,0.0,1.0
2015-09-22,4.63,4.9,4.6,4.9,4447,4.63,4.9,4.6,4.9,4447,0.0,1.0
2015-09-23,4.99,5.1699,4.64,4.77,10571,4.99,5.1699,4.64,4.77,10571,0.0,1.0
2015-09-24,4.77,4.82,4.65,4.82,5106,4.77,4.82,4.65,4.82,5106,0.0,1.0
2015-09-25,4.8,4.8,4.2801,4.77,12888,4.8,4.8,4.2801,4.77,12888,0.0,1.0
2015-09-28,4.57,4.73,4.57,4.57,9387,4.57,4.73,4.57,4.57,9387,0.0,1.0
2015-09-29,4.46,4.72,4.38,4.6525,3715,4.46,4.72,4.38,4.6525,3715,0.0,1.0
2015-09-30,4.75,4.9699,4.75,4.9699,2336,4.75,4.9699,4.75,4.9699,2336,0.0,1.0
2015-10-01,4.6699,4.8899,4.6101,4.8899,3614,4.6699,4.8899,4.6101,4.8899,3614,0.0,1.0
2015-10-02,4.9301,4.9301,4.6101,4.6101,5060,4.9301,4.9301,4.6101,4.6101,5060,0.0,1.0
2015-10-05,5.09,5.499,4.962,5.0,7899,5.09,5.499,4.962,5.0,7899,0.0,1.0
2015-10-06,4.95,5.1,4.9114,5.1,4921,4.95,5.1,4.9114,5.1,4921,0.0,1.0
2015-10-07,4.79,5.0347,4.76,5.0347,3724,4.79,5.0347,4.76,5.0347,3724,0.0,1.0
2015-10-08,4.63,4.7701,4.53,4.75,10461,4.63,4.7701,4.53,4.75,10461,0.0,1.0
2015-10-09,4.49,4.588,4.4601,4.588,5332,4.49,4.588,4.4601,4.588,5332,0.0,1.0
2015-10-12,4.9,4.9,4.42,4.45,9037,4.9,4.9,4.42,4.45,9037,0.0,1.0
2015-10-13,4.691,4.89,4.524,4.524,1274,4.691,4.89,4.524,4.524,1274,0.0,1.0
2015-10-14,4.42,4.42,4.42,4.42,2067,4.42,4.42,4.42,4.42,2067,0.0,1.0
2015-10-15,4.7,4.7,4.43,4.64,976,4.7,4.7,4.43,4.64,976,0.0,1.0
2015-10-16,4.6,4.6,4.49,4.494,4544,4.6,4.6,4.49,4.494,4544,0.0,1.0
2015-10-19,4.01,4.5302,3.81,4.4865,19370,4.01,4.5302,3.81,4.4865,19370,0.0,1.0
2015-10-20,4.34,4.4448,4.02,4.2601,11824,4.34,4.4448,4.02,4.2601,11824,0.0,1.0
2015-10-21,3.9899,4.32,3.8501,4.32,8151,3.9899,4.32,3.8501,4.32,8151,0.0,1.0
2015-10-22,3.98,4.37,3.98,4.37,8529,3.98,4.37,3.98,4.37,8529,0.0,1.0
2015-10-23,3.86,4.0101,3.86,4.0101,1476,3.86,4.0101,3.86,4.0101,1476,0.0,1.0
2015-10-26,3.75,4.1999,3.75,3.9,5027,3.75,4.1999,3.75,3.9,5027,0.0,1.0
2015-10-27,3.69,4.0889,3.51,3.68,10190,3.69,4.0889,3.51,3.68,10190,0.0,1.0
2015-10-28,3.85,3.87,3.5,3.5,3646,3.85,3.87,3.5,3.5,3646,0.0,1.0
2015-10-29,3.7602,3.84,3.7392,3.84,3928,3.7602,3.84,3.7392,3.84,3928,0.0,1.0
2015-10-30,3.72,3.76,3.72,3.74,5105,3.72,3.76,3.72,3.74,5105,0.0,1.0
2015-11-02,3.45,3.65,3.33,3.65,3810,3.45,3.65,3.33,3.65,3810,0.0,1.0
2015-11-03,3.26,3.7,3.25,3.7,9145,3.26,3.7,3.25,3.7,9145,0.0,1.0
2015-11-04,3.4199,3.5,3.39,3.3966,8121,3.4199,3.5,3.39,3.3966,8121,0.0,1.0
2015-11-05,3.4099,3.4099,3.26,3.27,8540,3.4099,3.4099,3.26,3.27,8540,0.0,1.0
2015-11-06,3.18,3.41,2.82,3.4,12858,3.18,3.41,2.82,3.4,12858,0.0,1.0
2015-11-09,3.09,3.11,3.09,3.1,562,3.09,3.11,3.09,3.1,562,0.0,1.0
2015-11-10,3.09,3.09,3.09,3.09,108,3.09,3.09,3.09,3.09,108,0.0,1.0
2015-11-11,2.94,3.0,2.94,3.0,1500,2.94,3.0,2.94,3.0,1500,0.0,1.0
2015-11-12,3.2,3.21,3.2,3.21,1827,3.2,3.21,3.2,3.21,1827,0.0,1.0
2015-11-13,2.99,3.14,2.9001,3.14,10982,2.99,3.14,2.9001,3.14,10982,0.0,1.0
2015-11-16,3.18,3.21,2.9301,2.9301,8224,3.18,3.21,2.9301,2.9301,8224,0.0,1.0
2015-11-17,3.18,3.2,3.15,3.18,3195,3.18,3.2,3.15,3.18,3195,0.0,1.0
2015-11-18,3.2999,3.2999,3.1,3.15,10143,3.2999,3.2999,3.1,3.15,10143,0.0,1.0
2015-11-19,3.3,3.38,3.21,3.21,7349,3.3,3.38,3.21,3.21,7349,0.0,1.0
2015-11-20,3.02,3.52,2.9548,3.52,6260,3.02,3.52,2.9548,3.52,6260,0.0,1.0
2015-11-23,3.2899,3.2899,3.02,3.18,1007,3.2899,3.2899,3.02,3.18,1007,0.0,1.0
2015-11-24,3.12,3.2,3.12,3.191,5792,3.12,3.2,3.12,3.191,5792,0.0,1.0
2015-11-25,3.01,3.01,3.01,3.01,413,3.01,3.01,3.01,3.01,413,0.0,1.0
2015-11-27,3.01,3.01,3.01,3.01,2,3.01,3.01,3.01,3.01,2,0.0,1.0
2015-11-30,2.81,3.0,2.79,2.93,9722,2.81,3.0,2.79,2.93,9722,0.0,1.0
2015-12-01,2.87,2.8899,2.8201,2.8201,4119,2.87,2.8899,2.8201,2.8201,4119,0.0,1.0
2015-12-02,2.87,2.87,2.87,2.87,131,2.87,2.87,2.87,2.87,131,0.0,1.0
2015-12-03,2.87,2.87,2.87,2.87,1,2.87,2.87,2.87,2.87,1,0.0,1.0
2015-12-04,2.7,2.9899,2.7,2.77,3029,2.7,2.9899,2.7,2.77,3029,0.0,1.0
2015-12-07,2.68,2.76,2.67,2.7,7442,2.68,2.76,2.67,2.7,7442,0.0,1.0
2015-12-08,2.6,2.74,2.6,2.7,5097,2.6,2.74,2.6,2.7,5097,0.0,1.0
2015-12-09,2.5,2.62,2.45,2.6,5951,2.5,2.62,2.45,2.6,5951,0.0,1.0
2015-12-10,2.4,2.45,2.296,2.45,6255,2.4,2.45,2.296,2.45,6255,0.0,1.0
2015-12-11,2.37,2.37,2.01,2.3366,13071,2.37,2.37,2.01,2.3366,13071,0.0,1.0
2015-12-14,2.53,2.53,2.13,2.13,2692,2.53,2.53,2.13,2.13,2692,0.0,1.0
2015-12-15,2.58,2.58,2.13,2.54,15226,2.58,2.58,2.13,2.54,15226,0.0,1.0
2015-12-16,2.45,2.75,2.1601,2.61,15038,2.45,2.75,2.1601,2.61,15038,0.0,1.0
2015-12-17,2.49,2.49,2.25,2.4082,5336,2.49,2.49,2.25,2.4082,5336,0.0,1.0
2015-12-18,2.66,2.9795,2.27,2.28,40836,2.66,2.9795,2.27,2.28,40836,0.0,1.0
2015-12-21,3.64,4.32,2.82,2.83,163512,3.64,4.32,2.82,2.83,163512,0.0,1.0
2015-12-22,3.71,4.8511,3.6001,3.94,93336,3.71,4.8511,3.6001,3.94,93336,0.0,1.0
2015-12-23,3.8,3.85,3.65,3.75,28347,3.8,3.85,3.65,3.75,28347,0.0,1.0
2015-12-24,3.89,3.98,3.81,3.9447,4903,3.89,3.98,3.81,3.9447,4903,0.0,1.0
2015-12-28,3.04,3.96,3.04,3.85,17438,3.04,3.96,3.04,3.85,17438,0.0,1.0
2015-12-29,2.55,3.2264,2.48,2.89,54026,2.55,3.2264,2.48,2.89,54026,0.0,1.0
2015-12-30,3.01,3.15,2.55,2.55,45186,3.01,3.15,2.55,2.55,45186,0.0,1.0
2015-12-31,3.01,3.12,2.89,2.97,29942,3.01,3.12,2.89,2.97,29942,0.0,1.0
2016-01-04,3.04,3.06,2.33,2.69,21912,3.04,3.06,2.33,2.69,21912,0.0,1.0
2016-01-05,2.9601,3.0399,2.71,3.01,17205,2.9601,3.0399,2.71,3.01,17205,0.0,1.0
2016-01-06,3.01,3.05,3.01,3.01,3799,3.01,3.05,3.01,3.01,3799,0.0,1.0
2016-01-07,2.9742,2.9742,2.9742,2.9742,1004,2.9742,2.9742,2.9742,2.9742,1004,0.0,1.0
2016-01-08,2.95,3.06,2.95,3.06,3700,2.95,3.06,2.95,3.06,3700,0.0,1.0
2016-01-11,2.95,2.95,2.95,2.95,652,2.95,2.95,2.95,2.95,652,0.0,1.0
2016-01-12,2.95,2.95,2.95,2.95,43,2.95,2.95,2.95,2.95,43,0.0,1.0
2016-01-13,2.987,2.987,2.987,2.987,843,2.987,2.987,2.987,2.987,843,0.0,1.0
2016-01-14,3.11,3.12,3.0,3.06,5694,3.11,3.12,3.0,3.06,5694,0.0,1.0
2016-01-15,3.0,3.165,3.0,3.0835,2852,3.0,3.165,3.0,3.0835,2852,0.0,1.0
2016-01-19,3.0,3.08,3.0,3.0,10409,3.0,3.08,3.0,3.0,10409,0.0,1.0
2016-01-20,2.9,3.004,2.81,3.004,6550,2.9,3.004,2.81,3.004,6550,0.0,1.0
2016-01-21,2.9,2.9,2.9,2.9,105,2.9,2.9,2.9,2.9,105,0.0,1.0
2016-01-22,2.7201,2.89,2.67,2.89,2257,2.7201,2.89,2.67,2.89,2257,0.0,1.0
2016-01-25,2.95,2.97,2.5506,2.7899,6560,2.95,2.97,2.5506,2.7899,6560,0.0,1.0
2016-01-26,2.82,2.84,2.8,2.84,1248,2.82,2.84,2.8,2.84,1248,0.0,1.0
2016-01-27,2.6,2.906,2.6,2.906,3123,2.6,2.906,2.6,2.906,3123,0.0,1.0
2016-01-28,2.7301,3.2,2.61,2.86,17590,2.7301,3.2,2.61,2.86,17590,0.0,1.0
2016-01-29,2.9399,2.9399,2.7142,2.91,10792,2.9399,2.9399,2.7142,2.91,10792,0.0,1.0
2016-02-01,2.71,2.71,2.71,2.71,360,2.71,2.71,2.71,2.71,360,0.0,1.0
2016-02-02,2.8142,2.8142,2.75,2.75,441,2.8142,2.8142,2.75,2.75,441,0.0,1.0
2016-02-03,2.84,2.844,2.84,2.844,355,2.84,2.844,2.84,2.844,355,0.0,1.0
2016-02-04,2.9999,2.9999,2.83,2.89,3832,2.9999,2.9999,2.83,2.89,3832,0.0,1.0
2016-02-05,2.83,2.8344,2.83,2.83,1352,2.83,2.8344,2.83,2.83,1352,0.0,1.0
2016-02-08,2.751,2.76,2.75,2.75,905,2.751,2.76,2.75,2.75,905,0.0,1.0
2016-02-09,2.7711,2.797,2.75,2.76,3960,2.7711,2.797,2.75,2.76,3960,0.0,1.0
2016-02-10,2.95,3.109,2.89,2.89,9886,2.95,3.109,2.89,2.89,9886,0.0,1.0
2016-02-11,2.95,2.95,2.95,2.95,57,2.95,2.95,2.95,2.95,57,0.0,1.0
2016-02-12,2.95,2.95,2.95,2.95,4,2.95,2.95,2.95,2.95,4,0.0,1.0
2016-02-16,2.88,2.915,2.75,2.8104,12927,2.88,2.915,2.75,2.8104,12927,0.0,1.0
2016-02-17,2.92,2.9566,2.91,2.954,2249,2.92,2.9566,2.91,2.954,2249,0.0,1.0
2016-02-18,2.92,2.92,2.92,2.92,140,2.92,2.92,2.92,2.92,140,0.0,1.0
2016-02-19,2.92,2.92,2.92,2.92,174,2.92,2.92,2.92,2.92,174,0.0,1.0
2016-02-22,2.92,2.92,2.92,2.92,0,2.92,2.92,2.92,2.92,0,0.0,1.0
2016-02-23,2.61,2.85,2.609,2.85,19498,2.61,2.85,2.609,2.85,19498,0.0,1.0
2016-02-24,2.53,2.6,2.5001,2.6,4104,2.53,2.6,2.5001,2.6,4104,0.0,1.0
2016-02-25,2.43,2.815,2.43,2.61,5194,2.43,2.815,2.43,2.61,5194,0.0,1.0
2016-02-26,1.88,2.54,1.88,2.54,5430,1.88,2.54,1.88,2.54,5430,0.0,1.0
2016-02-29,2.32,2.4899,1.88,1.88,6044,2.32,2.4899,1.88,1.88,6044,0.0,1.0
2016-03-01,2.4301,2.512,2.43,2.445,2308,2.4301,2.512,2.43,2.445,2308,0.0,1.0
2016-03-02,3.08,3.08,2.6796,2.6796,19412,3.08,3.08,2.6796,2.6796,19412,0.0,1.0
2016-03-03,3.28,3.28,3.07,3.07,12282,3.28,3.28,3.07,3.07,12282,0.0,1.0
2016-03-04,3.1585,3.31,3.0,3.29,9917,3.1585,3.31,3.0,3.29,9917,0.0,1.0
2016-03-07,3.18,3.18,3.03,3.03,15748,3.18,3.18,3.03,3.03,15748,0.0,1.0
2016-03-08,3.0197,3.19,2.8899,3.18,9997,3.0197,3.19,2.8899,3.18,9997,0.0,1.0
2016-03-09,2.9499,2.9499,2.7501,2.7501,2753,2.9499,2.9499,2.7501,2.7501,2753,0.0,1.0
2016-03-10,2.94,2.94,2.94,2.94,141,2.94,2.94,2.94,2.94,141,0.0,1.0
2016-03-11,2.9501,2.9501,2.868,2.94,3276,2.9501,2.9501,2.868,2.94,3276,0.0,1.0
2016-03-14,2.88,2.983,2.88,2.983,3557,2.88,2.983,2.88,2.983,3557,0.0,1.0
2016-03-15,2.9799,2.99,2.8501,2.99,1453,2.9799,2.99,2.8501,2.99,1453,0.0,1.0
2016-03-16,2.9399,3.0033,2.92,2.92,6253,2.9399,3.0033,2.92,2.92,6253,0.0,1.0
2016-03-17,2.9401,3.05,2.7648,3.05,5071,2.9401,3.05,2.7648,3.05,5071,0.0,1.0
2016-03-18,2.85,2.95,2.85,2.95,987,2.85,2.95,2.85,2.95,987,0.0,1.0
2016-03-21,2.8289,2.956,2.7701,2.84,2045,2.8289,2.956,2.7701,2.84,2045,0.0,1.0
2016-03-22,2.8289,2.8289,2.8289,2.8289,0,2.8289,2.8289,2.8289,2.8289,0,0.0,1.0
2016-03-23,2.99,2.99,2.4401,2.75,14099,2.99,2.99,2.4401,2.75,14099,0.0,1.0
2016-03-24,2.95,2.98,2.9,2.9,6840,2.95,2.98,2.9,2.9,6840,0.0,1.0
2016-03-28,3.0,3.03,2.92,2.93,4163,3.0,3.03,2.92,2.93,4163,0.0,1.0
2016-03-29,2.92,3.05,2.92,3.0,819,2.92,3.05,2.92,3.0,819,0.0,1.0
2016-03-30,2.927,3.02,2.927,3.02,3718,2.927,3.02,2.927,3.02,3718,0.0,1.0
2016-03-31,3.01,3.02,2.9501,2.9501,2201,3.01,3.02,2.9501,2.9501,2201,0.0,1.0
2016-04-01,2.9466,2.99,2.92,2.948,2410,2.9466,2.99,2.92,2.948,2410,0.0,1.0
2016-04-04,2.75,2.9558,2.75,2.94,8683,2.75,2.9558,2.75,2.94,8683,0.0,1.0
2016-04-05,2.8404,2.881,2.8404,2.881,508,2.8404,2.881,2.8404,2.881,508,0.0,1.0
2016-04-06,2.8404,2.8404,2.8404,2.8404,1,2.8404,2.8404,2.8404,2.8404,1,0.0,1.0
2016-04-07,2.82,2.8501,2.8,2.8,2301,2.82,2.8501,2.8,2.8,2301,0.0,1.0
2016-04-08,2.7099,2.806,2.51,2.8,6531,2.7099,2.806,2.51,2.8,6531,0.0,1.0
2016-04-11,2.62,2.7115,2.52,2.7115,2426,2.62,2.7115,2.52,2.7115,2426,0.0,1.0
2016-04-12,2.62,2.62,2.62,2.62,58,2.62,2.62,2.62,2.62,58,0.0,1.0
2016-04-13,2.61,2.7399,2.6,2.7399,8333,2.61,2.7399,2.6,2.7399,8333,0.0,1.0
2016-04-14,2.805,2.805,2.631,2.631,620,2.805,2.805,2.631,2.631,620,0.0,1.0
2016-04-15,2.74,2.9,2.74,2.9,402,2.74,2.9,2.74,2.9,402,0.0,1.0
2016-04-18,2.87,2.9199,2.6939,2.83,2260,2.87,2.9199,2.6939,2.83,2260,0.0,1.0
2016-04-19,2.8899,2.95,2.5,2.91,32388,2.8899,2.95,2.5,2.91,32388,0.0,1.0
2016-04-20,2.94,2.985,2.88,2.889,14383,2.94,2.985,2.88,2.889,14383,0.0,1.0
2016-04-21,2.907,2.9506,2.71,2.9415,17232,2.907,2.9506,2.71,2.9415,17232,0.0,1.0
2016-04-22,2.9,2.94,2.79,2.92,8892,2.9,2.94,2.79,2.92,8892,0.0,1.0
2016-04-25,2.8187,2.83,2.67,2.83,2905,2.8187,2.83,2.67,2.83,2905,0.0,1.0
2016-04-26,2.71,2.794,2.71,2.72,3304,2.71,2.794,2.71,2.72,3304,0.0,1.0
2016-04-27,2.7291,2.85,2.7291,2.7793,1811,2.7291,2.85,2.7291,2.7793,1811,0.0,1.0
2016-04-28,2.78,2.9,2.6301,2.6301,7441,2.78,2.9,2.6301,2.6301,7441,0.0,1.0
2016-04-29,2.82,2.83,2.82,2.83,324,2.82,2.83,2.82,2.83,324,0.0,1.0
2016-05-02,2.81,2.85,2.79,2.79,2173,2.81,2.85,2.79,2.79,2173,0.0,1.0
2016-05-03,2.72,2.8184,2.69,2.76,1600,2.72,2.8184,2.69,2.76,1600,0.0,1.0
2016-05-04,2.83,2.8399,2.83,2.8399,644,2.83,2.8399,2.83,2.8399,644,0.0,1.0
2016-05-05,2.85,2.9,2.55,2.7392,35293,2.85,2.9,2.55,2.7392,35293,0.0,1.0
2016-05-06,2.8899,2.8899,2.77,2.79,3581,2.8899,2.8899,2.77,2.79,3581,0.0,1.0
2016-05-09,2.89,2.9299,2.86,2.8999,8512,2.89,2.9299,2.86,2.8999,8512,0.0,1.0
2016-05-10,2.93,2.93,2.811,2.82,4820,2.93,2.93,2.811,2.82,4820,0.0,1.0
2016-05-11,3.02,3.03,2.935,2.94,4846,3.02,3.03,2.935,2.94,4846,0.0,1.0
2016-05-12,3.1899,3.2899,2.98,2.98,4672,3.1899,3.2899,2.98,2.98,4672,0.0,1.0
2016-05-13,3.064,3.15,3.064,3.11,2738,3.064,3.15,3.064,3.11,2738,0.0,1.0
2016-05-16,3.1999,3.1999,3.0601,3.125,4582,3.1999,3.1999,3.0601,3.125,4582,0.0,1.0
2016-05-17,3.12,3.16,3.05,3.05,15858,3.12,3.16,3.05,3.05,15858,0.0,1.0
2016-05-18,3.19,3.19,3.0601,3.15,3316,3.19,3.19,3.0601,3.15,3316,0.0,1.0
2016-05-19,3.0601,3.113,3.05,3.05,1744,3.0601,3.113,3.05,3.05,1744,0.0,1.0
2016-05-20,3.09,3.1999,3.08,3.1999,1028,3.09,3.1999,3.08,3.1999,1028,0.0,1.0
2016-05-23,3.0601,3.13,3.0601,3.13,1730,3.0601,3.13,3.0601,3.13,1730,0.0,1.0
2016-05-24,3.08,3.0999,3.08,3.0999,2212,3.08,3.0999,3.08,3.0999,2212,0.0,1.0
2016-05-25,3.1632,3.192,3.1001,3.1001,1527,3.1632,3.192,3.1001,3.1001,1527,0.0,1.0
2016-05-26,3.1393,3.16,3.1288,3.16,6644,3.1393,3.16,3.1288,3.16,6644,0.0,1.0
2016-05-27,3.17,3.17,3.0701,3.0701,431,3.17,3.17,3.0701,3.0701,431,0.0,1.0
2016-05-31,3.24,3.3999,3.11,3.15,54061,3.24,3.3999,3.11,3.15,54061,0.0,1.0
2016-06-01,3.28,3.33,3.24,3.29,13766,3.28,3.33,3.24,3.29,13766,0.0,1.0
2016-06-02,3.2399,3.45,3.21,3.3,37088,3.2399,3.45,3.21,3.3,37088,0.0,1.0
2016-06-03,3.2628,3.27,3.2113,3.27,9580,3.2628,3.27,3.2113,3.27,9580,0.0,1.0
2016-06-06,3.34,3.34,3.2301,3.28,9525,3.34,3.34,3.2301,3.28,9525,0.0,1.0
2016-06-07,3.3392,3.35,3.27,3.35,3088,3.3392,3.35,3.27,3.35,3088,0.0,1.0
2016-06-08,3.3,3.6,3.22,3.35,4815,3.3,3.6,3.22,3.35,4815,0.0,1.0
2016-06-09,3.33,3.38,3.275,3.35,8484,3.33,3.38,3.275,3.35,8484,0.0,1.0
2016-06-10,3.32,3.36,3.29,3.36,531,3.32,3.36,3.29,3.36,531,0.0,1.0
2016-06-13,3.31,3.31,3.25,3.31,1701,3.31,3.31,3.25,3.31,1701,0.0,1.0
2016-06-14,3.2999,3.2999,3.26,3.2601,3321,3.2999,3.2999,3.26,3.2601,3321,0.0,1.0
2016-06-15,3.3348,3.3899,3.26,3.32,16890,3.3348,3.3899,3.26,3.32,16890,0.0,1.0
2016-06-16,3.36,3.7,3.22,3.7,13593,3.36,3.7,3.22,3.7,13593,0.0,1.0
2016-06-17,3.3361,3.3699,3.2101,3.27,5556,3.3361,3.3699,3.2101,3.27,5556,0.0,1.0
2016-06-20,3.37,3.37,3.3,3.3,666,3.37,3.37,3.3,3.3,666,0.0,1.0
2016-06-21,3.3301,3.35,3.32,3.3401,2535,3.3301,3.35,3.32,3.3401,2535,0.0,1.0
2016-06-22,3.26,3.35,3.26,3.35,5907,3.26,3.35,3.26,3.35,5907,0.0,1.0
2016-06-23,3.34,3.4225,3.33,3.33,6914,3.34,3.4225,3.33,3.33,6914,0.0,1.0
2016-06-24,3.16,3.26,3.16,3.25,12563,3.16,3.26,3.16,3.25,12563,0.0,1.0
2016-06-27,3.17,3.3199,3.11,3.11,4906,3.17,3.3199,3.11,3.11,4906,0.0,1.0
2016-06-28,3.01,3.2255,3.01,3.14,3158,3.01,3.2255,3.01,3.14,3158,0.0,1.0
2016-06-29,3.04,3.3,3.03,3.2925,4502,3.04,3.3,3.03,3.2925,4502,0.0,1.0
2016-06-30,3.14,3.4099,3.14,3.2999,12898,3.14,3.4099,3.14,3.2999,12898,0.0,1.0
2016-07-01,3.18,3.4,3.18,3.3381,5891,3.18,3.4,3.18,3.3381,5891,0.0,1.0
2016-07-05,3.07,3.3893,3.07,3.14,6253,3.07,3.3893,3.07,3.14,6253,0.0,1.0
2016-07-06,3.2,3.4996,3.0901,3.23,8756,3.2,3.4996,3.0901,3.23,8756,0.0,1.0
2016-07-07,3.2,3.2,3.0737,3.0737,1836,3.2,3.2,3.0737,3.0737,1836,0.0,1.0
2016-07-08,3.2,3.2,3.1612,3.2,970,3.2,3.2,3.1612,3.2,970,0.0,1.0
2016-07-11,3.19,3.19,3.001,3.11,4268,3.19,3.19,3.001,3.11,4268,0.0,1.0
2016-07-12,3.44,3.4795,3.17,3.2,8201,3.44,3.4795,3.17,3.2,8201,0.0,1.0
2016-07-13,3.471,3.5,3.4703,3.49,12406,3.471,3.5,3.4703,3.49,12406,0.0,1.0
2016-07-14,3.3656,3.5,3.18,3.49,19652,3.3656,3.5,3.18,3.49,19652,0.0,1.0
2016-07-15,3.3656,3.3656,3.3656,3.3656,0,3.3656,3.3656,3.3656,3.3656,0,0.0,1.0
2016-07-18,3.2601,3.2601,3.2601,3.2601,300,3.2601,3.2601,3.2601,3.2601,300,0.0,1.0
2016-07-19,3.4051,3.4051,3.388,3.388,363,3.4051,3.4051,3.388,3.388,363,0.0,1.0
2016-07-20,3.4799,3.48,3.3876,3.4799,2346,3.4799,3.48,3.3876,3.4799,2346,0.0,1.0
2016-07-21,3.4044,3.45,3.36,3.4272,22413,3.4044,3.45,3.36,3.4272,22413,0.0,1.0
2016-07-22,3.45,3.5,3.449,3.5,2535,3.45,3.5,3.449,3.5,2535,0.0,1.0
2016-07-25,3.42,3.42,3.31,3.32,2869,3.42,3.42,3.31,3.32,2869,0.0,1.0
2016-07-26,3.385,3.385,3.3664,3.3845,694,3.385,3.385,3.3664,3.3845,694,0.0,1.0
2016-07-27,3.4499,3.4499,3.4499,3.4499,191,3.4499,3.4499,3.4499,3.4499,191,0.0,1.0
2016-07-28,3.27,3.39,2.98,3.39,7669,3.27,3.39,2.98,3.39,7669,0.0,1.0
2016-07-29,3.18,3.206,3.09,3.16,5481,3.18,3.206,3.09,3.16,5481,0.0,1.0
2016-08-01,3.18,3.18,3.0876,3.14,5907,3.18,3.18,3.0876,3.14,5907,0.0,1.0
2016-08-02,3.14,3.18,3.14,3.18,663,3.14,3.18,3.14,3.18,663,0.0,1.0
2016-08-03,3.1,3.14,2.9951,2.9951,2570,3.1,3.14,2.9951,2.9951,2570,0.0,1.0
2016-08-04,3.2,3.2,2.99,3.0394,11328,3.2,3.2,2.99,3.0394,11328,0.0,1.0
2016-08-05,3.1811,3.1915,3.17,3.17,866,3.1811,3.1915,3.17,3.17,866,0.0,1.0
2016-08-08,3.1011,3.1737,3.1011,3.1737,2684,3.1011,3.1737,3.1011,3.1737,2684,0.0,1.0
2016-08-09,3.1899,3.19,3.05,3.121,4324,3.1899,3.19,3.05,3.121,4324,0.0,1.0
2016-08-10,3.3,3.3,3.1233,3.1233,5345,3.3,3.3,3.1233,3.1233,5345,0.0,1.0
2016-08-11,3.2648,3.284,3.2648,3.2648,1479,3.2648,3.284,3.2648,3.2648,1479,0.0,1.0
2016-08-12,3.23,3.2692,3.23,3.265,921,3.23,3.2692,3.23,3.265,921,0.0,1.0
2016-08-15,3.2628,3.34,3.25,3.2501,18803,3.2628,3.34,3.25,3.2501,18803,0.0,1.0
2016-08-16,3.23,3.36,3.23,3.2806,6986,3.23,3.36,3.23,3.2806,6986,0.0,1.0
2016-08-17,3.19,3.29,3.19,3.29,4152,3.19,3.29,3.19,3.29,4152,0.0,1.0
2016-08-18,3.19,3.19,3.19,3.19,30,3.19,3.19,3.19,3.19,30,0.0,1.0
2016-08-19,3.15,3.28,3.15,3.18,1336,3.15,3.28,3.15,3.18,1336,0.0,1.0
2016-08-22,3.28,3.28,3.0333,3.234,4464,3.28,3.28,3.0333,3.234,4464,0.0,1.0
2016-08-23,3.13,3.28,3.13,3.28,3729,3.13,3.28,3.13,3.28,3729,0.0,1.0
2016-08-24,3.0319,3.219,3.0319,3.1068,211808,3.0319,3.219,3.0319,3.1068,211808,0.0,1.0
2016-08-25,3.5,3.542,3.1611,3.42,55328,3.5,3.542,3.1611,3.42,55328,0.0,1.0
2016-08-26,3.9007,3.95,3.4001,3.47,29160,3.9007,3.95,3.4001,3.47,29160,0.0,1.0
2016-08-29,4.389,4.49,3.85,3.85,40281,4.389,4.49,3.85,3.85,40281,0.0,1.0
2016-08-30,4.21,4.3296,4.1499,4.3,19624,4.21,4.3296,4.1499,4.3,19624,0.0,1.0
2016-08-31,4.06,4.18,3.9,4.13,27073,4.06,4.18,3.9,4.13,27073,0.0,1.0
2016-09-01,3.86,4.0,3.85,3.8999,24416,3.86,4.0,3.85,3.8999,24416,0.0,1.0
2016-09-02,4.19,4.2,3.946,4.129,8634,4.19,4.2,3.946,4.129,8634,0.0,1.0
2016-09-06,3.83,4.07,3.8,4.07,7618,3.83,4.07,3.8,4.07,7618,0.0,1.0
2016-09-07,3.55,3.83,3.54,3.83,15539,3.55,3.83,3.54,3.83,15539,0.0,1.0
2016-09-08,3.507,3.5678,3.5,3.5,7102,3.507,3.5678,3.5,3.5,7102,0.0,1.0
2016-09-09,3.42,3.619,3.36,3.4455,6293,3.42,3.619,3.36,3.4455,6293,0.0,1.0
2016-09-12,3.424,3.5884,3.36,3.5884,1780,3.424,3.5884,3.36,3.5884,1780,0.0,1.0
2016-09-13,3.05,3.55,3.05,3.38,19354,3.05,3.55,3.05,3.38,19354,0.0,1.0
2016-09-14,3.1499,3.1499,2.9,3.11,20847,3.1499,3.1499,2.9,3.11,20847,0.0,1.0
2016-09-15,2.91,3.021,2.91,3.021,5479,2.91,3.021,2.91,3.021,5479,0.0,1.0
2016-09-16,3.15,3.15,2.85,2.94,21177,3.15,3.15,2.85,2.94,21177,0.0,1.0
2016-09-19,2.91,3.08,2.91,3.08,10414,2.91,3.08,2.91,3.08,10414,0.0,1.0
2016-09-20,2.85,3.1499,2.85,2.95,13537,2.85,3.1499,2.85,2.95,13537,0.0,1.0
2016-09-21,3.008,3.008,2.86,2.86,306,3.008,3.008,2.86,2.86,306,0.0,1.0
2016-09-22,2.95,3.1,2.86,2.93,22379,2.95,3.1,2.86,2.93,22379,0.0,1.0
2016-09-23,3.02,3.0611,3.0,3.0,13350,3.02,3.0611,3.0,3.0,13350,0.0,1.0
2016-09-26,3.22,3.22,2.89,2.96,28423,3.22,3.22,2.89,2.96,28423,0.0,1.0
2016-09-27,3.13,3.26,3.0433,3.26,8797,3.13,3.26,3.0433,3.26,8797,0.0,1.0
2016-09-28,3.15,3.35,3.06,3.18,39467,3.15,3.35,3.06,3.18,39467,0.0,1.0
2016-09-29,3.27,3.35,3.05,3.2399,26235,3.27,3.35,3.05,3.2399,26235,0.0,1.0
2016-09-30,3.8899,3.9423,3.35,3.35,40877,3.8899,3.9423,3.35,3.35,40877,0.0,1.0
2016-10-03,4.9,5.1,3.99,4.0,169460,4.9,5.1,3.99,4.0,169460,0.0,1.0
2016-10-04,4.86,5.4999,4.79,4.97,67398,4.86,5.4999,4.79,4.97,67398,0.0,1.0
2016-10-05,4.75,4.9,4.55,4.9,20930,4.75,4.9,4.55,4.9,20930,0.0,1.0
2016-10-06,4.57,4.79,4.5,4.79,19252,4.57,4.79,4.5,4.79,19252,0.0,1.0
2016-10-07,4.8,4.8,4.161,4.55,48688,4.8,4.8,4.161,4.55,48688,0.0,1.0
2016-10-10,5.02,5.03,4.68,4.8,20059,5.02,5.03,4.68,4.8,20059,0.0,1.0
2016-10-11,5.04,5.19,4.88,5.02,24253,5.04,5.19,4.88,5.02,24253,0.0,1.0
2016-10-12,5.6,6.49,5.04,5.04,64384,5.6,6.49,5.04,5.04,64384,0.0,1.0
2016-10-13,5.68,5.68,5.3,5.65,18170,5.68,5.68,5.3,5.65,18170,0.0,1.0
2016-10-14,5.6,5.9499,5.49,5.7,18580,5.6,5.9499,5.49,5.7,18580,0.0,1.0
2016-10-17,5.8,6.0,5.35,5.4,27595,5.8,6.0,5.35,5.4,27595,0.0,1.0
2016-10-18,6.2,6.4,5.95,5.95,29437,6.2,6.4,5.95,5.95,29437,0.0,1.0
2016-10-19,6.35,6.4,6.1,6.155,26518,6.35,6.4,6.1,6.155,26518,0.0,1.0
2016-10-20,6.4,6.82,6.35,6.35,22416,6.4,6.82,6.35,6.35,22416,0.0,1.0
2016-10-21,5.7,6.65,5.65,6.65,56726,5.7,6.65,5.65,6.65,56726,0.0,1.0
2016-10-24,5.35,5.85,5.25,5.8,31206,5.35,5.85,5.25,5.8,31206,0.0,1.0
2016-10-25,5.7,5.7,5.3,5.3,19298,5.7,5.7,5.3,5.3,19298,0.0,1.0
2016-10-26,6.2,6.37,5.45,5.7,67852,6.2,6.37,5.45,5.7,67852,0.0,1.0
2016-10-27,6.5,6.7,5.95,6.7,29271,6.5,6.7,5.95,6.7,29271,0.0,1.0
2016-10-28,6.75,6.75,6.33,6.45,18802,6.75,6.75,6.33,6.45,18802,0.0,1.0
2016-10-31,6.35,6.75,6.3,6.7,15495,6.35,6.75,6.3,6.7,15495,0.0,1.0
2016-11-01,6.155,6.55,6.1,6.45,20893,6.155,6.55,6.1,6.45,20893,0.0,1.0
2016-11-02,6.1,6.6,6.1,6.2,40472,6.1,6.6,6.1,6.2,40472,0.0,1.0
2016-11-03,6.2,6.25,6.1,6.1,10098,6.2,6.25,6.1,6.1,10098,0.0,1.0
2016-11-04,6.0,6.3,6.0,6.2,16167,6.0,6.3,6.0,6.2,16167,0.0,1.0
2016-11-07,5.4,5.9,5.2579,5.9,24830,5.4,5.9,5.2579,5.9,24830,0.0,1.0
2016-11-08,5.65,5.65,5.3,5.35,5578,5.65,5.65,5.3,5.35,5578,0.0,1.0
2016-11-09,5.75,5.817,5.35,5.5,32414,5.75,5.817,5.35,5.5,32414,0.0,1.0
2016-11-10,5.85,5.9,5.6,5.8,13540,5.85,5.9,5.6,5.8,13540,0.0,1.0
2016-11-11,5.8,5.85,5.68,5.85,6971,5.8,5.85,5.68,5.85,6971,0.0,1.0
2016-11-14,5.3,5.6,5.3,5.6,10228,5.3,5.6,5.3,5.6,10228,0.0,1.0
2016-11-15,4.85,5.35,4.85,5.35,40448,4.85,5.35,4.85,5.35,40448,0.0,1.0
2016-11-16,4.9,4.95,4.7097,4.8,9376,4.9,4.95,4.7097,4.8,9376,0.0,1.0
2016-11-17,5.05,5.2,4.95,5.0,13429,5.05,5.2,4.95,5.0,13429,0.0,1.0
2016-11-18,5.1,5.1,4.9124,5.0,13281,5.1,5.1,4.9124,5.0,13281,0.0,1.0
2016-11-21,5.15,5.2,5.05,5.195,25126,5.15,5.2,5.05,5.195,25126,0.0,1.0
2016-11-22,4.95,5.15,4.9,5.15,21207,4.95,5.15,4.9,5.15,21207,0.0,1.0
2016-11-23,4.85,5.095,4.85,5.0,18457,4.85,5.095,4.85,5.0,18457,0.0,1.0
2016-11-25,5.15,5.15,4.75,5.0,19805,5.15,5.15,4.75,5.0,19805,0.0,1.0
2016-11-28,5.35,5.5,5.2,5.25,4434,5.35,5.5,5.2,5.25,4434,0.0,1.0
2016-11-29,5.9,5.9,5.555,5.705,6112,5.9,5.9,5.555,5.705,6112,0.0,1.0
2016-11-30,5.7,5.95,5.65,5.9,21246,5.7,5.95,5.65,5.9,21246,0.0,1.0
2016-12-01,5.49,5.733,5.45,5.65,6497,5.49,5.733,5.45,5.65,6497,0.0,1.0
2016-12-02,5.5,5.6,5.355,5.6,4123,5.5,5.6,5.355,5.6,4123,0.0,1.0
2016-12-05,5.4,5.545,5.2,5.4,10668,5.4,5.545,5.2,5.4,10668,0.0,1.0
2016-12-06,5.4,5.7257,5.4,5.5,26419,5.4,5.7257,5.4,5.5,26419,0.0,1.0
2016-12-07,5.4,6.25,5.25,5.25,79119,5.4,6.25,5.25,5.25,79119,0.0,1.0
2016-12-08,5.95,6.0,5.5,5.5,22112,5.95,6.0,5.5,5.5,22112,0.0,1.0
2016-12-09,5.8,5.95,5.8,5.95,2173,5.8,5.95,5.8,5.95,2173,0.0,1.0
2016-12-12,6.1,6.1,5.9,5.9,22281,6.1,6.1,5.9,5.9,22281,0.0,1.0
2016-12-13,5.85,6.025,5.7645,5.9,7604,5.85,6.025,5.7645,5.9,7604,0.0,1.0
2016-12-14,5.8,6.05,5.75,5.95,12828,5.8,6.05,5.75,5.95,12828,0.0,1.0
2016-12-15,5.75,5.85,5.7,5.75,9922,5.75,5.85,5.7,5.75,9922,0.0,1.0
2016-12-16,5.75,5.75,5.6,5.75,9699,5.75,5.75,5.6,5.75,9699,0.0,1.0
2016-12-19,5.607,5.65,5.55,5.65,5337,5.607,5.65,5.55,5.65,5337,0.0,1.0
2016-12-20,5.6,5.7,5.6,5.65,11155,5.6,5.7,5.6,5.65,11155,0.0,1.0
2016-12-21,5.5,5.605,5.4,5.605,20770,5.5,5.605,5.4,5.605,20770,0.0,1.0
2016-12-22,5.1,5.4156,5.1,5.4,18189,5.1,5.4156,5.1,5.4,18189,0.0,1.0
2016-12-23,5.211,5.25,5.1,5.1,522,5.211,5.25,5.1,5.1,522,0.0,1.0
2016-12-27,5.4,5.4,5.2,5.2,5253,5.4,5.4,5.2,5.2,5253,0.0,1.0
2016-12-28,5.3,5.45,5.2,5.45,3440,5.3,5.45,5.2,5.45,3440,0.0,1.0
2016-12-29,5.25,5.345,5.2,5.25,5058,5.25,5.345,5.2,5.25,5058,0.0,1.0
2016-12-30,5.4,5.4,4.35,5.25,31809,5.4,5.4,4.35,5.25,31809,0.0,1.0
2017-01-03,5.299,5.5,5.25,5.5,3741,5.299,5.5,5.25,5.5,3741,0.0,1.0
2017-01-04,5.25,5.35,4.65,5.1,10422,5.25,5.35,4.65,5.1,10422,0.0,1.0
2017-01-05,5.35,5.35,5.25,5.3191,2745,5.35,5.35,5.25,5.3191,2745,0.0,1.0
2017-01-06,5.35,5.35,5.3,5.3424,4411,5.35,5.35,5.3,5.3424,4411,0.0,1.0
2017-01-09,5.3,5.3,5.25,5.25,1371,5.3,5.3,5.25,5.25,1371,0.0,1.0
2017-01-10,5.25,5.35,5.25,5.35,2955,5.25,5.35,5.25,5.35,2955,0.0,1.0
2017-01-11,5.25,5.35,5.205,5.35,14595,5.25,5.35,5.205,5.35,14595,0.0,1.0
2017-01-12,5.25,5.25,5.2,5.25,2341,5.25,5.25,5.2,5.25,2341,0.0,1.0
2017-01-13,5.3197,5.3197,5.3197,5.3197,259,5.3197,5.3197,5.3197,5.3197,259,0.0,1.0
2017-01-17,5.3,5.3,5.26,5.26,1217,5.3,5.3,5.26,5.26,1217,0.0,1.0
2017-01-18,5.25,5.35,5.2,5.233,16930,5.25,5.35,5.2,5.233,16930,0.0,1.0
2017-01-19,4.6,5.05,4.2,5.05,37057,4.6,5.05,4.2,5.05,37057,0.0,1.0
2017-01-20,4.6,4.85,4.55,4.55,15453,4.6,4.85,4.55,4.55,15453,0.0,1.0
2017-01-23,4.55,4.75,4.55,4.75,1442,4.55,4.75,4.55,4.75,1442,0.0,1.0
2017-01-24,4.85,4.85,4.65,4.65,14973,4.85,4.85,4.65,4.65,14973,0.0,1.0
2017-01-25,4.85,4.9,4.7788,4.845,3608,4.85,4.9,4.7788,4.845,3608,0.0,1.0
2017-01-26,5.05,5.1,4.95,4.991,13102,5.05,5.1,4.95,4.991,13102,0.0,1.0
2017-01-27,5.095,5.25,5.05,5.0625,19545,5.095,5.25,5.05,5.0625,19545,0.0,1.0
2017-01-30,5.05,5.35,5.0,5.35,11863,5.05,5.35,5.0,5.35,11863,0.0,1.0
2017-01-31,4.9,5.055,4.85,5.055,14404,4.9,5.055,4.85,5.055,14404,0.0,1.0
2017-02-01,4.9,5.0,4.9,4.9,10231,4.9,5.0,4.9,4.9,10231,0.0,1.0
2017-02-02,4.95,4.95,4.85,4.9315,3604,4.95,4.95,4.85,4.9315,3604,0.0,1.0
2017-02-03,4.9,4.95,4.9,4.9,13209,4.9,4.95,4.9,4.9,13209,0.0,1.0
2017-02-06,4.9,4.9872,4.8655,4.9,26548,4.9,4.9872,4.8655,4.9,26548,0.0,1.0
2017-02-07,5.05,5.13,4.9,4.95,41184,5.05,5.13,4.9,4.95,41184,0.0,1.0
2017-02-08,4.8274,4.95,4.75,4.95,14151,4.8274,4.95,4.75,4.95,14151,0.0,1.0
2017-02-09,4.65,4.85,4.65,4.75,42278,4.65,4.85,4.65,4.75,42278,0.0,1.0
2017-02-10,5.2,5.5,4.85,4.85,59971,5.2,5.5,4.85,4.85,59971,0.0,1.0
2017-02-13,4.95,5.5,4.85,5.15,15932,4.95,5.5,4.85,5.15,15932,0.0,1.0
2017-02-14,4.85,5.1691,4.8,5.147,5873,4.85,5.1691,4.8,5.147,5873,0.0,1.0
2017-02-15,4.95,5.1,4.8,5.1,7303,4.95,5.1,4.8,5.1,7303,0.0,1.0
2017-02-16,4.9,5.15,4.8,5.15,9005,4.9,5.15,4.8,5.15,9005,0.0,1.0
2017-02-17,4.95,4.95,4.9,4.95,5423,4.95,4.95,4.9,4.95,5423,0.0,1.0
2017-02-21,4.9,4.9186,4.85,4.9182,9120,4.9,4.9186,4.85,4.9182,9120,0.0,1.0
2017-02-22,4.75,4.9752,4.7,4.9752,19142,4.75,4.9752,4.7,4.9752,19142,0.0,1.0
2017-02-23,4.775,4.8349,4.7,4.8349,6850,4.775,4.8349,4.7,4.8349,6850,0.0,1.0
2017-02-24,4.8,5.2,4.75,4.85,32164,4.8,5.2,4.75,4.85,32164,0.0,1.0
2017-02-27,3.8,4.5,3.75,4.5,56720,3.8,4.5,3.75,4.5,56720,0.0,1.0
2017-02-28,3.95,4.1,3.9,3.9,8364,3.95,4.1,3.9,3.9,8364,0.0,1.0
2017-03-01,3.85,3.9059,3.8,3.9,5189,3.85,3.9059,3.8,3.9,5189,0.0,1.0
2017-03-02,3.65,3.8,3.6,3.8,22695,3.65,3.8,3.6,3.8,22695,0.0,1.0
2017-03-03,3.55,3.605,3.55,3.6,14349,3.55,3.605,3.55,3.6,14349,0.0,1.0
2017-03-06,3.55,3.5779,3.55,3.555,5368,3.55,3.5779,3.55,3.555,5368,0.0,1.0
2017-03-07,3.6,3.6054,3.5,3.6,19067,3.6,3.6054,3.5,3.6,19067,0.0,1.0
2017-03-08,3.8,4.2,3.55,3.55,39673,3.8,4.2,3.55,3.55,39673,0.0,1.0
2017-03-09,3.55,4.15,3.5,3.9,26208,3.55,4.15,3.5,3.9,26208,0.0,1.0
2017-03-10,3.4,3.6,3.3,3.55,16415,3.4,3.6,3.3,3.55,16415,0.0,1.0
2017-03-13,3.2,3.5,3.2,3.5,21987,3.2,3.5,3.2,3.5,21987,0.0,1.0
2017-03-14,3.125,3.25,3.05,3.25,23347,3.125,3.25,3.05,3.25,23347,0.0,1.0
2017-03-15,3.1,3.2,3.05,3.2,9537,3.1,3.2,3.05,3.2,9537,0.0,1.0
2017-03-16,3.1,3.1242,3.1,3.1242,1306,3.1,3.1242,3.1,3.1242,1306,0.0,1.0
2017-03-17,3.1,3.2,3.05,3.05,6957,3.1,3.2,3.05,3.05,6957,0.0,1.0
2017-03-20,3.05,3.05,2.95,3.05,11255,3.05,3.05,2.95,3.05,11255,0.0,1.0
2017-03-21,3.0,3.0,2.95,3.0,24142,3.0,3.0,2.95,3.0,24142,0.0,1.0
2017-03-22,2.795,2.9567,2.75,2.95,17710,2.795,2.9567,2.75,2.95,17710,0.0,1.0
2017-03-23,2.85,3.0,2.8,2.8,71687,2.85,3.0,2.8,2.8,71687,0.0,1.0
2017-03-24,2.43,2.85,2.43,2.85,60276,2.43,2.85,2.43,2.85,60276,0.0,1.0
2017-03-27,3.0147,3.05,2.6,2.8,51493,3.0147,3.05,2.6,2.8,51493,0.0,1.0
2017-03-28,3.2,3.7,3.05,3.15,79735,3.2,3.7,3.05,3.15,79735,0.0,1.0
2017-03-29,3.075,3.2,2.905,3.2,32561,3.075,3.2,2.905,3.2,32561,0.0,1.0
2017-03-30,2.9,3.0,2.7576,3.0,33325,2.9,3.0,2.7576,3.0,33325,0.0,1.0
2017-03-31,3.0,3.0,2.8,2.9191,15623,3.0,3.0,2.8,2.9191,15623,0.0,1.0
2017-04-03,2.95,2.95,2.875,2.95,4774,2.95,2.95,2.875,2.95,4774,0.0,1.0
2017-04-04,2.7,3.05,2.7,2.95,63458,2.7,3.05,2.7,2.95,63458,0.0,1.0
2017-04-05,2.375,2.55,2.35,2.55,118996,2.375,2.55,2.35,2.55,118996,0.0,1.0
2017-04-06,2.225,2.45,2.2,2.4,68833,2.225,2.45,2.2,2.4,68833,0.0,1.0
2017-04-07,2.325,2.35,2.1,2.3,67133,2.325,2.35,2.1,2.3,67133,0.0,1.0
2017-04-10,2.25,2.45,2.2127,2.35,69445,2.25,2.45,2.2127,2.35,69445,0.0,1.0
2017-04-11,2.3,2.35,2.2,2.35,74259,2.3,2.35,2.2,2.35,74259,0.0,1.0
2017-04-12,2.25,2.3073,2.25,2.3073,16458,2.25,2.3073,2.25,2.3073,16458,0.0,1.0
2017-04-13,2.15,2.2,2.15,2.2,15027,2.15,2.2,2.15,2.2,15027,0.0,1.0
2017-04-17,2.05,2.25,2.05,2.2,13159,2.05,2.25,2.05,2.2,13159,0.0,1.0
2017-04-18,1.9,2.0,1.9,2.0,55654,1.9,2.0,1.9,2.0,55654,0.0,1.0
2017-04-19,1.95,2.0,1.85,1.95,26686,1.95,2.0,1.85,1.95,26686,0.0,1.0
2017-04-20,2.0,2.0,1.95,1.9925,7362,2.0,2.0,1.95,1.9925,7362,0.0,1.0
2017-04-21,2.05,2.0684,1.95,1.95,7515,2.05,2.0684,1.95,1.95,7515,0.0,1.0
2017-04-24,2.1,2.1,2.005,2.0693,7083,2.1,2.1,2.005,2.0693,7083,0.0,1.0
2017-04-25,2.05,2.15,2.05,2.1,6987,2.05,2.15,2.05,2.1,6987,0.0,1.0
2017-04-26,2.05,2.15,2.05,2.1,5326,2.05,2.15,2.05,2.1,5326,0.0,1.0
2017-04-27,2.1,2.2,2.05,2.05,8641,2.1,2.2,2.05,2.05,8641,0.0,1.0
2017-04-28,1.95,2.1,1.95,2.05,25304,1.95,2.1,1.95,2.05,25304,0.0,1.0
2017-05-01,1.85,2.05,1.85,2.0,34466,1.85,2.05,1.85,2.0,34466,0.0,1.0
2017-05-02,1.8,1.9,1.8,1.9,12430,1.8,1.9,1.8,1.9,12430,0.0,1.0
2017-05-03,1.125,1.8,1.1,1.8,325115,1.125,1.8,1.1,1.8,325115,0.0,1.0
2017-05-04,1.2,1.35,1.1,1.15,165330,1.2,1.35,1.1,1.15,165330,0.0,1.0
2017-05-05,1.1,1.25,1.1,1.2,51931,1.1,1.25,1.1,1.2,51931,0.0,1.0
2017-05-08,1.1,1.105,1.0,1.105,40170,1.1,1.105,1.0,1.105,40170,0.0,1.0
2017-05-09,1.15,1.1932,1.1,1.1,11451,1.15,1.1932,1.1,1.1,11451,0.0,1.0
2017-05-10,1.7,1.7,1.1,1.15,953222,1.7,1.7,1.1,1.15,953222,0.0,1.0
2017-05-11,1.125,1.15,1.0,1.05,1297040,1.125,1.15,1.0,1.05,1297040,0.0,1.0
2017-05-12,1.15,1.2,1.1,1.15,398768,1.15,1.2,1.1,1.15,398768,0.0,1.0
2017-05-15,1.1,1.15,1.05,1.1,228962,1.1,1.15,1.05,1.1,228962,0.0,1.0
2017-05-16,1.1,1.13,1.0,1.1,222479,1.1,1.13,1.0,1.1,222479,0.0,1.0
2017-05-17,1.0,1.1,0.95,1.1,188219,1.0,1.1,0.95,1.1,188219,0.0,1.0
2017-05-18,1.0,1.0,0.95,1.0,70576,1.0,1.0,0.95,1.0,70576,0.0,1.0
2017-05-19,1.0,1.05,0.95,1.05,48989,1.0,1.05,0.95,1.05,48989,0.0,1.0
2017-05-22,1.0,1.05,0.95,1.05,39053,1.0,1.05,0.95,1.05,39053,0.0,1.0
2017-05-23,0.9,1.0,0.85,1.0,143068,0.9,1.0,0.85,1.0,143068,0.0,1.0
2017-05-24,0.8899,0.95,0.85,0.9,59942,0.8899,0.95,0.85,0.9,59942,0.0,1.0
2017-05-25,0.852,0.9271,0.8501,0.9,78399,0.852,0.9271,0.8501,0.9,78399,0.0,1.0
2017-05-26,0.95,1.0,0.802,0.8731,98250,0.95,1.0,0.802,0.8731,98250,0.0,1.0
2017-05-30,0.92,0.9882,0.9,0.95,81575,0.92,0.9882,0.9,0.95,81575,0.0,1.0
2017-05-31,0.84,0.9001,0.8252,0.9,65268,0.84,0.9001,0.8252,0.9,65268,0.0,1.0
2017-06-01,0.8305,0.8992,0.808,0.808,72301,0.8305,0.8992,0.808,0.808,72301,0.0,1.0
2017-06-02,0.83,0.88,0.825,0.8645,79234,0.83,0.88,0.825,0.8645,79234,0.0,1.0
2017-06-05,1.1399,1.19,0.85,0.85,1202430,1.1399,1.19,0.85,0.85,1202430,0.0,1.0
2017-06-06,0.95,1.3,0.95,1.1,946608,0.95,1.3,0.95,1.1,946608,0.0,1.0
2017-06-07,0.9744,1.08,0.9502,0.9975,219738,0.9744,1.08,0.9502,0.9975,219738,0.0,1.0
2017-06-08,0.9296,0.971,0.92,0.97,106379,0.9296,0.971,0.92,0.97,106379,0.0,1.0
2017-06-09,0.906,0.9563,0.9,0.92,130711,0.906,0.9563,0.9,0.92,130711,0.0,1.0
2017-06-12,0.8761,0.94,0.87,0.94,53718,0.8761,0.94,0.87,0.94,53718,0.0,1.0
2017-06-13,0.9336,0.9499,0.851,0.8702,91787,0.9336,0.9499,0.851,0.8702,91787,0.0,1.0
2017-06-14,0.9313,0.9794,0.9,0.93,55581,0.9313,0.9794,0.9,0.93,55581,0.0,1.0
2017-06-15,0.945,0.95,0.93,0.9311,16588,0.945,0.95,0.93,0.9311,16588,0.0,1.0
2017-06-16,0.95,0.95,0.9014,0.93,42391,0.95,0.95,0.9014,0.93,42391,0.0,1.0
2017-06-19,0.88,0.9358,0.8521,0.9358,62529,0.88,0.9358,0.8521,0.9358,62529,0.0,1.0
2017-06-20,0.8794,0.92,0.8522,0.8522,63422,0.8794,0.92,0.8522,0.8522,63422,0.0,1.0
2017-06-21,0.86,0.88,0.829759,0.88,80897,0.86,0.88,0.829759,0.88,80897,0.0,1.0
2017-06-22,0.782,0.8564,0.7616,0.8564,72834,0.782,0.8564,0.7616,0.8564,72834,0.0,1.0
2017-06-23,0.74,0.8292,0.71,0.79,145584,0.74,0.8292,0.71,0.79,145584,0.0,1.0
2017-06-26,1.04,1.14,0.85,0.9,1640469,1.04,1.14,0.85,0.9,1640469,0.0,1.0
2017-06-27,0.9601,1.05,0.88,1.04,482631,0.9601,1.05,0.88,1.04,482631,0.0,1.0
2017-06-28,1.15,1.2,0.97,0.99,1634144,1.15,1.2,0.97,0.99,1634144,0.0,1.0
2017-06-29,1.13,1.26,1.0108,1.15,1827006,1.13,1.26,1.0108,1.15,1827006,0.0,1.0
2017-06-30,1.15,1.2,1.06,1.09,977935,1.15,1.2,1.06,1.09,977935,0.0,1.0
2017-07-03,1.17,1.32,1.16,1.27,685670,1.17,1.32,1.16,1.27,685670,0.0,1.0
2017-07-05,1.02,1.1787,1.02,1.17,588885,1.02,1.1787,1.02,1.17,588885,0.0,1.0
2017-07-06,0.9561,1.09,0.956,1.06,284340,0.9561,1.09,0.956,1.06,284340,0.0,1.0
2017-07-07,0.952,1.0,0.95,0.951,160689,0.952,1.0,0.95,0.951,160689,0.0,1.0
2017-07-10,0.91,0.9674,0.9,0.9511,195755,0.91,0.9674,0.9,0.9511,195755,0.0,1.0
2017-07-11,0.8,0.895,0.8,0.895,301170,0.8,0.895,0.8,0.895,301170,0.0,1.0
2017-07-12,0.7699,0.85,0.7511,0.82,203838,0.7699,0.85,0.7511,0.82,203838,0.0,1.0
2017-07-13,0.83,0.95,0.82,0.8715,968974,0.83,0.95,0.82,0.8715,968974,0.0,1.0
2017-07-14,0.8589,0.867,0.801,0.867,194029,0.8589,0.867,0.801,0.867,194029,0.0,1.0
2017-07-17,0.819221,0.859,0.8,0.842,103648,0.819221,0.859,0.8,0.842,103648,0.0,1.0
2017-07-18,0.83,0.85,0.76,0.85,345311,0.83,0.85,0.76,0.85,345311,0.0,1.0
2017-07-19,0.871,0.95,0.82,0.83,280812,0.871,0.95,0.82,0.83,280812,0.0,1.0
2017-07-20,0.9009,0.97,0.88,0.95,228221,0.9009,0.97,0.88,0.95,228221,0.0,1.0
2017-07-21,0.88,0.95,0.8397,0.93,85946,0.88,0.95,0.8397,0.93,85946,0.0,1.0
2017-07-24,0.86,0.8749,0.843,0.8749,35777,0.86,0.8749,0.843,0.8749,35777,0.0,1.0
2017-07-25,0.872,0.88,0.83,0.88,38190,0.872,0.88,0.83,0.88,38190,0.0,1.0
2017-07-26,0.8501,0.87,0.85,0.87,70021,0.8501,0.87,0.85,0.87,70021,0.0,1.0
2017-07-27,0.84,0.88,0.84,0.87,44192,0.84,0.88,0.84,0.87,44192,0.0,1.0
2017-07-28,0.8101,0.8502,0.805,0.85,122489,0.8101,0.8502,0.805,0.85,122489,0.0,1.0
2017-07-31,0.79,0.83,0.78,0.8024,53967,0.79,0.83,0.78,0.8024,53967,0.0,1.0
2017-08-01,0.75,0.826,0.75,0.8,168332,0.75,0.826,0.75,0.8,168332,0.0,1.0
2017-08-02,0.752,0.78,0.7001,0.78,104229,0.752,0.78,0.7001,0.78,104229,0.0,1.0
2017-08-03,0.7979,0.8176,0.74,0.7515,86143,0.7979,0.8176,0.74,0.7515,86143,0.0,1.0
2017-08-04,0.7651,0.7823,0.73,0.73,43723,0.7651,0.7823,0.73,0.73,43723,0.0,1.0
2017-08-07,0.7601,0.8034,0.76,0.8034,37423,0.7601,0.8034,0.76,0.8034,37423,0.0,1.0
2017-08-08,0.7889,0.8,0.76,0.76,36120,0.7889,0.8,0.76,0.76,36120,0.0,1.0
2017-08-09,0.71,0.7727,0.695,0.77,62020,0.71,0.7727,0.695,0.77,62020,0.0,1.0
2017-08-10,0.68,0.75,0.675,0.75,106267,0.68,0.75,0.675,0.75,106267,0.0,1.0
2017-08-11,0.6886,0.698,0.62,0.68,83049,0.6886,0.698,0.62,0.68,83049,0.0,1.0
2017-08-14,0.7187,0.77,0.6517,0.6635,61791,0.7187,0.77,0.6517,0.6635,61791,0.0,1.0
2017-08-15,0.6001,0.8,0.6001,0.8,217241,0.6001,0.8,0.6001,0.8,217241,0.0,1.0
2017-08-16,0.659,0.699,0.63,0.699,113268,0.659,0.699,0.63,0.699,113268,0.0,1.0
2017-08-17,0.6554,0.699,0.631,0.65,38191,0.6554,0.699,0.631,0.65,38191,0.0,1.0
2017-08-18,0.63,0.69,0.63,0.69,54316,0.63,0.69,0.63,0.69,54316,0.0,1.0
2017-08-21,0.6301,0.66,0.6123,0.629,44645,0.6301,0.66,0.6123,0.629,44645,0.0,1.0
2017-08-22,0.665,0.665,0.6301,0.6301,47717,0.665,0.665,0.6301,0.6301,47717,0.0,1.0
2017-08-23,0.6651,0.71,0.6582,0.6582,59189,0.6651,0.71,0.6582,0.6582,59189,0.0,1.0
2017-08-24,0.7478,0.79,0.6901,0.6968,196941,0.7478,0.79,0.6901,0.6968,196941,0.0,1.0
2017-08-25,0.73,0.75,0.71,0.75,60918,0.73,0.75,0.71,0.75,60918,0.0,1.0
2017-08-28,0.652,0.7498,0.652,0.71,87202,0.652,0.7498,0.652,0.71,87202,0.0,1.0
2017-08-29,0.68,0.735,0.6499,0.65,28456,0.68,0.735,0.6499,0.65,28456,0.0,1.0
2017-08-30,0.69,0.69,0.66,0.68,43217,0.69,0.69,0.66,0.68,43217,0.0,1.0
2017-08-31,0.671,0.735,0.6534,0.69,48120,0.671,0.735,0.6534,0.69,48120,0.0,1.0
2017-09-01,0.7,0.72,0.66,0.68,46771,0.7,0.72,0.66,0.68,46771,0.0,1.0
2017-09-05,0.7079,0.7164,0.67,0.67,67168,0.7079,0.7164,0.67,0.67,67168,0.0,1.0
2017-09-06,0.6701,0.73,0.6553,0.691,58811,0.6701,0.73,0.6553,0.691,58811,0.0,1.0
2017-09-07,0.6721,0.699,0.6555,0.6555,14151,0.6721,0.699,0.6555,0.6555,14151,0.0,1.0
2017-09-08,0.6602,0.68,0.6555,0.68,24731,0.6602,0.68,0.6555,0.68,24731,0.0,1.0
2017-09-11,0.68,0.699,0.65,0.6932,59961,0.68,0.699,0.65,0.6932,59961,0.0,1.0
2017-09-12,0.6743,0.71,0.67,0.6826,46016,0.6743,0.71,0.67,0.6826,46016,0.0,1.0
2017-09-13,0.68,0.6883,0.6501,0.67,26766,0.68,0.6883,0.6501,0.67,26766,0.0,1.0
2017-09-14,0.73,0.79,0.655,0.66,244805,0.73,0.79,0.655,0.66,244805,0.0,1.0
2017-09-15,0.69,0.7634,0.69,0.75,209959,0.69,0.7634,0.69,0.75,209959,0.0,1.0
2017-09-18,1.28,1.61,0.7,0.7,22806824,1.28,1.61,0.7,0.7,22806824,0.0,1.0
2017-09-19,1.92,1.94,1.2,1.27,11542804,1.92,1.94,1.2,1.27,11542804,0.0,1.0
2017-09-20,1.9301,2.7,1.76,1.87,14123899,1.9301,2.7,1.76,1.87,14123899,0.0,1.0
2017-09-21,2.05,2.35,1.92,2.23,8915584,2.05,2.35,1.92,2.23,8915584,0.0,1.0
2017-09-22,2.27,2.5,2.01,2.13,5881362,2.27,2.5,2.01,2.13,5881362,0.0,1.0
2017-09-25,3.85,4.3,2.2,2.39,14776847,3.85,4.3,2.2,2.39,14776847,0.0,1.0
2017-09-26,4.99,5.15,4.0,4.6,11582905,4.99,5.15,4.0,4.6,11582905,0.0,1.0
2017-09-27,4.35,5.25,4.15,4.99,6932502,4.35,5.25,4.15,4.99,6932502,0.0,1.0
2017-09-28,3.5,4.48,3.16,4.48,5309067,3.5,4.48,3.16,4.48,5309067,0.0,1.0
2017-09-29,2.63,3.85,2.56,3.37,6724249,2.63,3.85,2.56,3.37,6724249,0.0,1.0
2017-10-02,2.9,3.19,2.75,2.95,3576153,2.9,3.19,2.75,2.95,3576153,0.0,1.0
2017-10-03,2.78,3.1,2.61,3.0,1944618,2.78,3.1,2.61,3.0,1944618,0.0,1.0
2017-10-04,2.85,2.95,2.52,2.6,1883657,2.85,2.95,2.52,2.6,1883657,0.0,1.0
2017-10-05,2.74,2.95,2.56,2.81,1070426,2.74,2.95,2.56,2.81,1070426,0.0,1.0
2017-10-06,2.77,3.06,2.7,2.74,1695093,2.77,3.06,2.7,2.74,1695093,0.0,1.0
2017-10-09,2.72,2.8,2.65,2.75,468920,2.72,2.8,2.65,2.75,468920,0.0,1.0
2017-10-10,2.81,2.95,2.6754,2.69,677147,2.81,2.95,2.6754,2.69,677147,0.0,1.0
2017-10-11,3.15,3.19,2.7,2.77,1370096,3.15,3.19,2.7,2.77,1370096,0.0,1.0
2017-10-12,3.41,3.55,3.02,3.17,3060632,3.41,3.55,3.02,3.17,3060632,0.0,1.0
2017-10-13,3.19,3.45,3.02,3.4,682050,3.19,3.45,3.02,3.4,682050,0.0,1.0
2017-10-16,2.99,3.15,2.85,2.95,632866,2.99,3.15,2.85,2.95,632866,0.0,1.0
2017-10-17,2.71,2.95,2.7,2.95,644663,2.71,2.95,2.7,2.95,644663,0.0,1.0
2017-10-18,2.66,2.7,2.5901,2.68,343467,2.66,2.7,2.5901,2.68,343467,0.0,1.0
2017-10-19,2.58,2.6422,2.5,2.61,339255,2.58,2.6422,2.5,2.61,339255,0.0,1.0
2017-10-20,2.44,2.58,2.42,2.55,253978,2.44,2.58,2.42,2.55,253978,0.0,1.0
2017-10-23,2.3,2.5,2.25,2.44,433942,2.3,2.5,2.25,2.44,433942,0.0,1.0
2017-10-24,2.19,2.4,2.13,2.26,332693,2.19,2.4,2.13,2.26,332693,0.0,1.0
2017-10-25,2.03,2.18,1.83,2.1,859950,2.03,2.18,1.83,2.1,859950,0.0,1.0
2017-10-26,1.92,2.05,1.9012,2.01,189242,1.92,2.05,1.9012,2.01,189242,0.0,1.0
2017-10-27,1.98,2.337,1.94,2.24,1918366,1.98,2.337,1.94,2.24,1918366,0.0,1.0
2017-10-30,2.08,2.11,1.85,2.01,448804,2.08,2.11,1.85,2.01,448804,0.0,1.0
2017-10-31,2.05,2.1792,1.97,2.08,350005,2.05,2.1792,1.97,2.08,350005,0.0,1.0
2017-11-01,1.96,2.03,1.93,2.03,218034,1.96,2.03,1.93,2.03,218034,0.0,1.0
2017-11-02,2.09,2.0998,1.9,1.95,341843,2.09,2.0998,1.9,1.95,341843,0.0,1.0
2017-11-03,2.3,2.49,2.02,2.06,2498639,2.3,2.49,2.02,2.06,2498639,0.0,1.0
2017-11-06,2.48,2.68,2.18,2.37,1352569,2.48,2.68,2.18,2.37,1352569,0.0,1.0
2017-11-07,2.82,2.8863,2.48,2.48,2436599,2.82,2.8863,2.48,2.48,2436599,0.0,1.0
2017-11-08,2.35,3.15,2.26,2.9,2471289,2.35,3.15,2.26,2.9,2471289,0.0,1.0
2017-11-09,2.27,2.4792,2.18,2.33,475087,2.27,2.4792,2.18,2.33,475087,0.0,1.0
2017-11-10,2.41,2.44,2.2,2.2,294100,2.41,2.44,2.2,2.2,294100,0.0,1.0
2017-11-13,2.53,2.55,2.33,2.47,323915,2.53,2.55,2.33,2.47,323915,0.0,1.0
2017-11-14,2.63,3.27,2.54,3.2,3779478,2.63,3.27,2.54,3.2,3779478,0.0,1.0
2017-11-15,2.6083,2.65,2.37,2.47,387234,2.6083,2.65,2.37,2.47,387234,0.0,1.0
2017-11-16,2.83,2.83,2.4501,2.6,388601,2.83,2.83,2.4501,2.6,388601,0.0,1.0
2017-11-17,2.91,3.1,2.75,2.84,589822,2.91,3.1,2.75,2.84,589822,0.0,1.0
2017-11-20,3.16,3.2099,2.85,2.93,1013497,3.16,3.2099,2.85,2.93,1013497,0.0,1.0
2017-11-21,3.04,3.5,2.8,3.1,1353407,3.04,3.5,2.8,3.1,1353407,0.0,1.0
2017-11-22,2.98,3.05,2.65,3.0,425251,2.98,3.05,2.65,3.0,425251,0.0,1.0
2017-11-24,2.86,3.0388,2.82,2.92,136030,2.86,3.0388,2.82,2.92,136030,0.0,1.0
2017-11-27,2.68,2.8399,2.6501,2.83,291938,2.68,2.8399,2.6501,2.83,291938,0.0,1.0
2017-11-28,2.75,2.99,2.7,2.86,320070,2.75,2.99,2.7,2.86,320070,0.0,1.0
2017-11-29,2.6,2.77,2.53,2.71,174650,2.6,2.77,2.53,2.71,174650,0.0,1.0
2017-11-30,2.5,2.65,2.5,2.6,183519,2.5,2.65,2.5,2.6,183519,0.0,1.0
2017-12-01,2.45,2.5394,2.36,2.51,154238,2.45,2.5394,2.36,2.51,154238,0.0,1.0
2017-12-04,2.42,2.63,2.42,2.45,155978,2.42,2.63,2.42,2.45,155978,0.0,1.0
2017-12-05,2.58,2.61,2.41,2.49,174321,2.58,2.61,2.41,2.49,174321,0.0,1.0
2017-12-06,2.51,2.65,2.46,2.65,189570,2.51,2.65,2.46,2.65,189570,0.0,1.0
2017-12-07,2.59,2.66,2.4516,2.6,180518,2.59,2.66,2.4516,2.6,180518,0.0,1.0
2017-12-08,2.73,2.73,2.5116,2.68,100641,2.73,2.73,2.5116,2.68,100641,0.0,1.0
2017-12-11,2.77,2.85,2.65,2.73,192876,2.77,2.85,2.65,2.73,192876,0.0,1.0
2017-12-12,2.69,2.91,2.66,2.82,261706,2.69,2.91,2.66,2.82,261706,0.0,1.0
2017-12-13,2.59,2.699,2.55,2.66,96665,2.59,2.699,2.55,2.66,96665,0.0,1.0
2017-12-14,2.54,2.75,2.52,2.75,104621,2.54,2.75,2.52,2.75,104621,0.0,1.0
2017-12-15,2.69,2.81,2.5116,2.58,213390,2.69,2.81,2.5116,2.58,213390,0.0,1.0
2017-12-18,2.66,2.8,2.6,2.71,102228,2.66,2.8,2.6,2.71,102228,0.0,1.0
2017-12-19,2.63,2.74,2.62,2.66,124246,2.63,2.74,2.62,2.66,124246,0.0,1.0
2017-12-20,2.53,2.7,2.51,2.63,112240,2.53,2.7,2.51,2.63,112240,0.0,1.0
2017-12-21,2.55,2.63,2.49,2.55,151372,2.55,2.63,2.49,2.55,151372,0.0,1.0
2017-12-22,2.56,2.619,2.55,2.55,80736,2.56,2.619,2.55,2.55,80736,0.0,1.0
2017-12-26,2.51,2.6,2.48,2.59,90639,2.51,2.6,2.48,2.59,90639,0.0,1.0
2017-12-27,2.5275,2.5786,2.48,2.51,56664,2.5275,2.5786,2.48,2.51,56664,0.0,1.0
2017-12-28,2.45,2.5364,2.4,2.51,117466,2.45,2.5364,2.4,2.51,117466,0.0,1.0
2017-12-29,2.36,2.4417,2.27,2.4,202130,2.36,2.4417,2.27,2.4,202130,0.0,1.0
2018-01-02,2.34,2.41,2.28,2.37,95913,2.34,2.41,2.28,2.37,95913,0.0,1.0
2018-01-03,2.41,2.4694,2.32,2.34,94718,2.41,2.4694,2.32,2.34,94718,0.0,1.0
2018-01-04,2.4,2.4495,2.36,2.4,87851,2.4,2.4495,2.36,2.4,87851,0.0,1.0
2018-01-05,2.6698,2.69,2.45,2.46,384112,2.6698,2.69,2.45,2.46,384112,0.0,1.0
2018-01-08,2.99,3.24,2.81,2.81,755934,2.99,3.24,2.81,2.81,755934,0.0,1.0
2018-01-09,3.54,4.09,3.22,3.25,6349852,3.54,4.09,3.22,3.25,6349852,0.0,1.0
2018-01-10,3.64,3.74,3.27,3.48,1353780,3.64,3.74,3.27,3.48,1353780,0.0,1.0
2018-01-11,3.64,3.75,3.4,3.68,984677,3.64,3.75,3.4,3.68,984677,0.0,1.0
2018-01-12,4.05,4.3,3.5301,3.68,2239432,4.05,4.3,3.5301,3.68,2239432,0.0,1.0
2018-01-16,4.41,4.8351,4.2,4.55,2385572,4.41,4.8351,4.2,4.55,2385572,0.0,1.0
2018-01-17,4.49,4.55,4.25,4.5,1124081,4.49,4.55,4.25,4.5,1124081,0.0,1.0
2018-01-18,4.5,4.59,4.3,4.45,514718,4.5,4.59,4.3,4.45,514718,0.0,1.0
2018-01-19,4.25,4.52,4.17,4.52,1108400,4.25,4.52,4.17,4.52,1108400,0.0,1.0
2018-01-22,4.65,4.72,4.25,4.38,1398371,4.65,4.72,4.25,4.38,1398371,0.0,1.0
2018-01-23,4.52,4.65,4.31,4.65,653340,4.52,4.65,4.31,4.65,653340,0.0,1.0
2018-01-24,5.52,5.66,4.38,4.52,1948768,5.52,5.66,4.38,4.52,1948768,0.0,1.0
2018-01-25,6.1,6.43,5.52,5.53,6383837,6.1,6.43,5.52,5.53,6383837,0.0,1.0
2018-01-26,6.05,6.4,5.83,6.35,2436605,6.05,6.4,5.83,6.35,2436605,0.0,1.0
2018-01-29,4.14,5.7,4.05,5.66,4046173,4.14,5.7,4.05,5.66,4046173,0.0,1.0
2018-01-30,4.05,4.59,3.811,3.89,1629210,4.05,4.59,3.811,3.89,1629210,0.0,1.0
2018-01-31,3.73,4.05,3.5,4.05,1088481,3.73,4.05,3.5,4.05,1088481,0.0,1.0
2018-02-01,3.67,3.84,3.39,3.6,701351,3.67,3.84,3.39,3.6,701351,0.0,1.0
2018-02-02,3.18,3.8166,3.18,3.6,594197,3.18,3.8166,3.18,3.6,594197,0.0,1.0
2018-02-05,3.06,3.35,2.85,3.08,444088,3.06,3.35,2.85,3.08,444088,0.0,1.0
2018-02-06,3.19,3.3199,2.91,2.94,266383,3.19,3.3199,2.91,2.94,266383,0.0,1.0
2018-02-07,2.98,3.1788,2.97,3.13,376218,2.98,3.1788,2.97,3.13,376218,0.0,1.0
2018-02-08,2.9,2.979,2.68,2.97,552560,2.9,2.979,2.68,2.97,552560,0.0,1.0
2018-02-09,2.89,3.18,2.72,2.9,522603,2.89,3.18,2.72,2.9,522603,0.0,1.0
2018-02-12,2.84,3.039,2.75,2.94,270544,2.84,3.039,2.75,2.94,270544,0.0,1.0
2018-02-13,3.28,3.3,2.62,2.79,1093548,3.28,3.3,2.62,2.79,1093548,0.0,1.0
2018-02-14,3.6,3.92,3.1,3.2,2146853,3.6,3.92,3.1,3.2,2146853,0.0,1.0
2018-02-15,3.42,3.73,3.2562,3.6,519784,3.42,3.73,3.2562,3.6,519784,0.0,1.0
2018-02-16,3.16,3.48,3.08,3.38,286292,3.16,3.48,3.08,3.38,286292,0.0,1.0
2018-02-20,3.01,3.299,2.95,3.16,316225,3.01,3.299,2.95,3.16,316225,0.0,1.0
2018-02-21,3.2,3.45,3.0,3.0,387438,3.2,3.45,3.0,3.0,387438,0.0,1.0
2018-02-22,3.33,3.3697,3.15,3.23,251506,3.33,3.3697,3.15,3.23,251506,0.0,1.0
2018-02-23,3.36,3.47,3.217,3.35,198745,3.36,3.47,3.217,3.35,198745,0.0,1.0
2018-02-26,3.35,3.5,3.3,3.5,137200,3.35,3.5,3.3,3.5,137200,0.0,1.0
2018-02-27,3.35,3.45,3.25,3.35,145574,3.35,3.45,3.25,3.35,145574,0.0,1.0
2018-02-28,3.29,3.4402,3.26,3.35,130250,3.29,3.4402,3.26,3.35,130250,0.0,1.0
2018-03-01,3.15,3.31,3.1,3.3,240067,3.15,3.31,3.1,3.3,240067,0.0,1.0
2018-03-02,3.26,3.4,3.1,3.1,224433,3.26,3.4,3.1,3.1,224433,0.0,1.0
2018-03-05,3.84,3.893,3.44,3.51,876381,3.84,3.893,3.44,3.51,876381,0.0,1.0
2018-03-06,4.21,4.68,3.64,3.85,1289619,4.21,4.68,3.64,3.85,1289619,0.0,1.0
2018-03-07,4.38,4.59,4.02,4.26,628009,4.38,4.59,4.02,4.26,628009,0.0,1.0
2018-03-08,4.42,4.46,4.16,4.39,267996,4.42,4.46,4.16,4.39,267996,0.0,1.0
2018-03-09,4.58,4.6,4.35,4.5,304926,4.58,4.6,4.35,4.5,304926,0.0,1.0
2018-03-12,5.04,5.14,4.6,4.6,570193,5.04,5.14,4.6,4.6,570193,0.0,1.0
2018-03-13,5.22,5.49,4.95,5.05,756711,5.22,5.49,4.95,5.05,756711,0.0,1.0
2018-03-14,4.78,5.2285,4.52,5.2,588656,4.78,5.2285,4.52,5.2,588656,0.0,1.0
2018-03-15,5.05,5.1479,4.52,4.75,355470,5.05,5.1479,4.52,4.75,355470,0.0,1.0
2018-03-16,4.95,5.24,4.95,5.1,441195,4.95,5.24,4.95,5.1,441195,0.0,1.0
2018-03-19,4.48,4.97,4.421,4.97,517352,4.48,4.97,4.421,4.97,517352,0.0,1.0
2018-03-20,4.14,4.64,4.0,4.45,328874,4.14,4.64,4.0,4.45,328874,0.0,1.0
2018-03-21,4.47,4.57,4.12,4.12,317057,4.47,4.57,4.12,4.12,317057,0.0,1.0
2018-03-22,4.25,4.67,4.2,4.29,433682,4.25,4.67,4.2,4.29,433682,0.0,1.0
2018-03-23,4.15,4.45,4.05,4.23,256881,4.15,4.45,4.05,4.23,256881,0.0,1.0
2018-03-26,4.26,4.6,4.05,4.45,306963,4.26,4.6,4.05,4.45,306963,0.0,1.0
2018-03-27,3.35,4.35,3.35,4.3,1106521,3.35,4.35,3.35,4.3,1106521,0.0,1.0
2018-03-28,3.79,3.91,3.45,3.45,411862,3.79,3.91,3.45,3.45,411862,0.0,1.0
2018-03-29,3.84,3.99,3.6101,3.8,396967,3.84,3.99,3.6101,3.8,396967,0.0,1.0
2018-04-02,3.96,4.19,3.81,4.18,241130,3.96,4.19,3.81,4.18,241130,0.0,1.0
2018-04-03,4.4,4.85,3.9099,4.0,783624,4.4,4.85,3.9099,4.0,783624,0.0,1.0
2018-04-04,4.54,4.6625,4.1,4.29,367587,4.54,4.6625,4.1,4.29,367587,0.0,1.0
2018-04-05,4.69,4.784,4.59,4.59,213177,4.69,4.784,4.59,4.59,213177,0.0,1.0
2018-04-06,4.54,4.69,4.32,4.61,182292,4.54,4.69,4.32,4.61,182292,0.0,1.0
2018-04-09,4.57,4.7273,4.4101,4.57,158194,4.57,4.7273,4.4101,4.57,158194,0.0,1.0
2018-04-10,4.58,4.65,4.5,4.61,168514,4.58,4.65,4.5,4.61,168514,0.0,1.0
2018-04-11,4.43,4.5648,4.3,4.51,203401,4.43,4.5648,4.3,4.51,203401,0.0,1.0
2018-04-12,4.59,4.64,4.3,4.45,174704,4.59,4.64,4.3,4.45,174704,0.0,1.0
2018-04-13,4.6,4.68,4.5,4.6,96817,4.6,4.68,4.5,4.6,96817,0.0,1.0
2018-04-16,4.34,4.59,4.271,4.59,125366,4.34,4.59,4.271,4.59,125366,0.0,1.0
2018-04-17,4.04,4.4178,3.993,4.35,257439,4.04,4.4178,3.993,4.35,257439,0.0,1.0
2018-04-18,4.2,4.38,4.1,4.15,156691,4.2,4.38,4.1,4.15,156691,0.0,1.0
2018-04-19,4.1,4.3033,4.04,4.1,124905,4.1,4.3033,4.04,4.1,124905,0.0,1.0
2018-04-20,4.03,4.122,3.95,4.1,98151,4.03,4.122,3.95,4.1,98151,0.0,1.0
2018-04-23,3.98,4.11,3.94,4.11,104236,3.98,4.11,3.94,4.11,104236,0.0,1.0
2018-04-24,3.87,4.01,3.7698,4.0,192413,3.87,4.01,3.7698,4.0,192413,0.0,1.0
2018-04-25,3.67,3.92,3.58,3.86,206751,3.67,3.92,3.58,3.86,206751,0.0,1.0
2018-04-26,3.8,3.8737,3.461,3.7,182993,3.8,3.8737,3.461,3.7,182993,0.0,1.0
2018-04-27,3.83,3.8501,3.7115,3.81,55946,3.83,3.8501,3.7115,3.81,55946,0.0,1.0
2018-04-30,3.73,3.93,3.641,3.91,91119,3.73,3.93,3.641,3.91,91119,0.0,1.0
2018-05-01,3.61,3.72,3.6,3.7,73591,3.61,3.72,3.6,3.7,73591,0.0,1.0
2018-05-02,3.65,3.65,3.5151,3.6,122878,3.65,3.65,3.5151,3.6,122878,0.0,1.0
2018-05-03,3.56,3.68,3.525,3.63,89342,3.56,3.68,3.525,3.63,89342,0.0,1.0
2018-05-04,3.69,3.8699,3.5404,3.55,118293,3.69,3.8699,3.5404,3.55,118293,0.0,1.0
2018-05-07,3.71,3.78,3.68,3.69,63367,3.71,3.78,3.68,3.69,63367,0.0,1.0
2018-05-08,3.7,3.8204,3.61,3.8204,127123,3.7,3.8204,3.61,3.8204,127123,0.0,1.0
2018-05-09,3.61,3.72,3.55,3.7,119285,3.61,3.72,3.55,3.7,119285,0.0,1.0
2018-05-10,3.52,3.61,3.3,3.55,290749,3.52,3.61,3.3,3.55,290749,0.0,1.0
2018-05-11,3.39,3.51,3.33,3.5,124832,3.39,3.51,3.33,3.5,124832,0.0,1.0
2018-05-14,3.41,3.475,3.3701,3.43,85987,3.41,3.475,3.3701,3.43,85987,0.0,1.0
2018-05-15,3.39,3.43,3.32,3.37,83870,3.39,3.43,3.32,3.37,83870,0.0,1.0
2018-05-16,3.41,3.48,3.37,3.37,129090,3.41,3.48,3.37,3.37,129090,0.0,1.0
2018-05-17,3.6001,3.65,3.41,3.45,165637,3.6001,3.65,3.41,3.45,165637,0.0,1.0
2018-05-18,3.7,3.789,3.641,3.68,116320,3.7,3.789,3.641,3.68,116320,0.0,1.0
2018-05-21,3.65,3.745,3.51,3.7,102553,3.65,3.745,3.51,3.7,102553,0.0,1.0
2018-05-22,3.55,3.7,3.52,3.69,63455,3.55,3.7,3.52,3.69,63455,0.0,1.0
2018-05-23,3.5514,3.605,3.491,3.55,86826,3.5514,3.605,3.491,3.55,86826,0.0,1.0
2018-05-24,3.57,3.639,3.4874,3.6,77995,3.57,3.639,3.4874,3.6,77995,0.0,1.0
2018-05-25,3.6,3.7,3.55,3.59,60388,3.6,3.7,3.55,3.59,60388,0.0,1.0
2018-05-29,3.63,3.67,3.5,3.59,52078,3.63,3.67,3.5,3.59,52078,0.0,1.0
2018-05-30,3.65,3.69,3.5701,3.67,82708,3.65,3.69,3.5701,3.67,82708,0.0,1.0
2018-05-31,3.52,3.79,3.5,3.6495,173572,3.52,3.79,3.5,3.6495,173572,0.0,1.0
2018-06-01,3.69,3.75,3.52,3.55,128825,3.69,3.75,3.52,3.55,128825,0.0,1.0
2018-06-04,3.65,3.75,3.565,3.7,123395,3.65,3.75,3.565,3.7,123395,0.0,1.0
2018-06-05,3.64,3.71,3.6,3.63,73768,3.64,3.71,3.6,3.63,73768,0.0,1.0
2018-06-06,3.68,3.79,3.61,3.62,135307,3.68,3.79,3.61,3.62,135307,0.0,1.0
2018-06-07,3.61,3.75,3.6,3.65,51936,3.61,3.75,3.6,3.65,51936,0.0,1.0
2018-06-08,3.6,3.69,3.6,3.62,61389,3.6,3.69,3.6,3.62,61389,0.0,1.0
2018-06-11,3.32,3.61,3.21,3.6,436439,3.32,3.61,3.21,3.6,436439,0.0,1.0
2018-06-12,3.26,3.33,3.21,3.28,132990,3.26,3.33,3.21,3.28,132990,0.0,1.0
2018-06-13,3.52,3.6,3.36,3.45,392155,3.52,3.6,3.36,3.45,392155,0.0,1.0
2018-06-14,3.48,3.58,3.44,3.58,101751,3.48,3.58,3.44,3.58,101751,0.0,1.0
2018-06-15,3.33,3.45,3.2708,3.45,127383,3.33,3.45,3.2708,3.45,127383,0.0,1.0
2018-06-18,3.31,3.4,3.251,3.3,85051,3.31,3.4,3.251,3.3,85051,0.0,1.0
2018-06-19,3.14,3.2863,3.06,3.27,214729,3.14,3.2863,3.06,3.27,214729,0.0,1.0
2018-06-20,3.07,3.159,2.96,3.1,149402,3.07,3.159,2.96,3.1,149402,0.0,1.0
2018-06-21,3.05,3.19,3.0,3.05,124291,3.05,3.19,3.0,3.05,124291,0.0,1.0
2018-06-22,3.18,3.18,3.0,3.07,143179,3.18,3.18,3.0,3.07,143179,0.0,1.0
2018-06-25,3.02,3.21,3.01,3.15,101704,3.02,3.21,3.01,3.15,101704,0.0,1.0
2018-06-26,3.14,3.39,3.1,3.3,261994,3.14,3.39,3.1,3.3,261994,0.0,1.0
2018-06-27,3.15,3.22,3.07,3.22,75415,3.15,3.22,3.07,3.22,75415,0.0,1.0
2018-06-28,3.1,3.15,3.0352,3.15,59292,3.1,3.15,3.0352,3.15,59292,0.0,1.0
2018-06-29,3.03,3.14,3.03,3.12,111485,3.03,3.14,3.03,3.12,111485,0.0,1.0
2018-07-02,3.2,3.2,3.01,3.01,49737,3.2,3.2,3.01,3.01,49737,0.0,1.0
2018-07-03,3.2,3.25,3.1401,3.24,39135,3.2,3.25,3.1401,3.24,39135,0.0,1.0
2018-07-05,3.27,3.3354,3.181,3.25,79507,3.27,3.3354,3.181,3.25,79507,0.0,1.0
2018-07-06,3.33,3.44,3.2601,3.27,178814,3.33,3.44,3.2601,3.27,178814,0.0,1.0
2018-07-09,3.43,3.45,3.3201,3.4,88112,3.43,3.45,3.3201,3.4,88112,0.0,1.0
2018-07-10,3.34,3.47,3.33,3.4,81454,3.34,3.47,3.33,3.4,81454,0.0,1.0
2018-07-11,3.27,3.33,3.27,3.3,34132,3.27,3.33,3.27,3.3,34132,0.0,1.0
2018-07-12,3.24,3.29,3.22,3.25,55546,3.24,3.29,3.22,3.25,55546,0.0,1.0
2018-07-13,3.1999,3.27,3.16,3.22,52083,3.1999,3.27,3.16,3.22,52083,0.0,1.0
2018-07-16,3.14,3.2,3.14,3.2,41854,3.14,3.2,3.14,3.2,41854,0.0,1.0
2018-07-17,3.17,3.2,3.14,3.15,55528,3.17,3.2,3.14,3.15,55528,0.0,1.0
2018-07-18,3.24,3.2565,3.17,3.2,39593,3.24,3.2565,3.17,3.2,39593,0.0,1.0
2018-07-19,3.37,3.4,3.2238,3.25,109349,3.37,3.4,3.2238,3.25,109349,0.0,1.0
2018-07-20,3.45,3.49,3.37,3.38,98666,3.45,3.49,3.37,3.38,98666,0.0,1.0
2018-07-23,3.425,3.53,3.41,3.47,53970,3.425,3.53,3.41,3.47,53970,0.0,1.0
2018-07-24,3.4,3.48,3.38,3.45,52307,3.4,3.48,3.38,3.45,52307,0.0,1.0
2018-07-25,3.42,3.44,3.31,3.44,36168,3.42,3.44,3.31,3.44,36168,0.0,1.0
2018-07-26,3.46,3.47,3.2,3.42,44438,3.46,3.47,3.2,3.42,44438,0.0,1.0
2018-07-27,3.23,3.45,3.2,3.45,67556,3.23,3.45,3.2,3.45,67556,0.0,1.0
2018-07-30,3.32,3.44,3.29,3.39,66916,3.32,3.44,3.29,3.39,66916,0.0,1.0
2018-07-31,3.29,3.44,3.2328,3.44,39722,3.29,3.44,3.2328,3.44,39722,0.0,1.0
2018-08-01,3.31,3.33,3.26,3.309,29709,3.31,3.33,3.26,3.309,29709,0.0,1.0
2018-08-02,3.31,3.33,3.26,3.26,33212,3.31,3.33,3.26,3.26,33212,0.0,1.0
2018-08-03,3.29,3.34,3.27,3.33,34100,3.29,3.34,3.27,3.33,34100,0.0,1.0
2018-08-06,3.3,3.38,3.27,3.29,52377,3.3,3.38,3.27,3.29,52377,0.0,1.0
2018-08-07,3.3,3.37,3.27,3.35,78468,3.3,3.37,3.27,3.35,78468,0.0,1.0
2018-08-08,3.29,3.36,3.25,3.35,55047,3.29,3.36,3.25,3.35,55047,0.0,1.0
2018-08-09,3.35,3.4,3.24,3.33,114866,3.35,3.4,3.24,3.33,114866,0.0,1.0
2018-08-10,3.9,3.9,3.28,3.35,213583,3.9,3.9,3.28,3.35,213583,0.0,1.0
2018-08-13,4.55,4.599,3.9,3.99,709816,4.55,4.599,3.9,3.99,709816,0.0,1.0
2018-08-14,4.12,4.6285,3.9,4.59,367220,4.12,4.6285,3.9,4.59,367220,0.0,1.0
2018-08-15,3.58,4.219,3.56,4.1,222700,3.58,4.219,3.56,4.1,222700,0.0,1.0
2018-08-16,3.92,3.97,3.65,3.65,100723,3.92,3.97,3.65,3.65,100723,0.0,1.0
2018-08-17,3.86,4.13,3.717,4.13,192699,3.86,4.13,3.717,4.13,192699,0.0,1.0
2018-08-20,3.75,4.1299,3.75,4.0,134907,3.75,4.1299,3.75,4.0,134907,0.0,1.0
2018-08-21,3.88,3.9162,3.78,3.8,68338,3.88,3.9162,3.78,3.8,68338,0.0,1.0
2018-08-22,3.94,3.9889,3.85,3.9,77038,3.94,3.9889,3.85,3.9,77038,0.0,1.0
2018-08-23,3.98,4.0508,3.94,3.95,68652,3.98,4.0508,3.94,3.95,68652,0.0,1.0
2018-08-24,4.01,4.07,3.97,4.0,122104,4.01,4.07,3.97,4.0,122104,0.0,1.0
2018-08-27,3.98,4.0459,3.881,4.0,41181,3.98,4.0459,3.881,4.0,41181,0.0,1.0
2018-08-28,3.99,4.03,3.91,4.0,67653,3.99,4.03,3.91,4.0,67653,0.0,1.0
2018-08-29,4.0,4.35,3.9101,4.02,395034,4.0,4.35,3.9101,4.02,395034,0.0,1.0
2018-08-30,3.42,4.0581,3.0997,4.0,426562,3.42,4.0581,3.0997,4.0,426562,0.0,1.0
2018-08-31,3.81,3.95,3.341,3.45,321975,3.81,3.95,3.341,3.45,321975,0.0,1.0
2018-09-04,3.79,3.93,3.6327,3.83,95529,3.79,3.93,3.6327,3.83,95529,0.0,1.0
2018-09-05,4.0,4.0,3.7801,4.0,111535,4.0,4.0,3.7801,4.0,111535,0.0,1.0
2018-09-06,3.78,4.03,3.74,4.0,120642,3.78,4.03,3.74,4.0,120642,0.0,1.0
2018-09-07,3.8848,3.97,3.79,3.79,56099,3.8848,3.97,3.79,3.79,56099,0.0,1.0
2018-09-10,3.99,4.0162,3.9201,3.95,54966,3.99,4.0162,3.9201,3.95,54966,0.0,1.0
2018-09-11,3.95,3.99,3.9011,3.98,41212,3.95,3.99,3.9011,3.98,41212,0.0,1.0
2018-09-12,3.9886,4.0,3.921,3.95,48702,3.9886,4.0,3.921,3.95,48702,0.0,1.0
2018-09-13,3.78,4.02,3.75,4.0,113235,3.78,4.02,3.75,4.0,113235,0.0,1.0
2018-09-14,4.05,4.2,3.74,3.94,225554,4.05,4.2,3.74,3.94,225554,0.0,1.0
2018-09-17,4.57,4.6191,4.03,4.03,405795,4.57,4.6191,4.03,4.03,405795,0.0,1.0
2018-09-18,4.46,4.67,4.18,4.67,162217,4.46,4.67,4.18,4.67,162217,0.0,1.0
2018-09-19,4.54,4.85,4.4,4.5,316886,4.54,4.85,4.4,4.5,316886,0.0,1.0
2018-09-20,4.67,4.82,4.5875,4.64,162827,4.67,4.82,4.5875,4.64,162827,0.0,1.0
2018-09-21,4.89,4.97,4.66,4.66,202369,4.89,4.97,4.66,4.66,202369,0.0,1.0
2018-09-24,4.87,5.0995,4.85,5.0,134566,4.87,5.0995,4.85,5.0,134566,0.0,1.0
2018-09-25,4.69,4.98,4.54,4.87,152656,4.69,4.98,4.54,4.87,152656,0.0,1.0
2018-09-26,4.81,4.86,4.52,4.7,126584,4.81,4.86,4.52,4.7,126584,0.0,1.0
2018-09-27,4.61,4.85,4.6,4.63,86230,4.61,4.85,4.6,4.63,86230,0.0,1.0
2018-09-28,4.64,4.76,4.61,4.611,69859,4.64,4.76,4.61,4.611,69859,0.0,1.0
2018-10-01,4.65,4.89,3.48,4.48,92400,4.65,4.89,3.48,4.48,92400,0.0,1.0
2018-10-02,4.65,4.71,4.12,4.41,132951,4.65,4.71,4.12,4.41,132951,0.0,1.0
2018-10-03,5.03,5.3463,4.74,4.98,213544,5.03,5.3463,4.74,4.98,213544,0.0,1.0
2018-10-04,4.97,5.27,4.91,5.01,145860,4.97,5.27,4.91,5.01,145860,0.0,1.0
2018-10-05,5.16,5.2499,4.89,5.2,110616,5.16,5.2499,4.89,5.2,110616,0.0,1.0
2018-10-08,5.29,5.6342,5.25,5.28,184936,5.29,5.6342,5.25,5.28,184936,0.0,1.0
2018-10-09,5.62,5.69,5.25,5.25,185000,5.62,5.69,5.25,5.25,185000,0.0,1.0
2018-10-10,6.05,6.35,5.43,5.7,340774,6.05,6.35,5.43,5.7,340774,0.0,1.0
2018-10-11,5.62,6.21,5.54,6.21,217339,5.62,6.21,5.54,6.21,217339,0.0,1.0
2018-10-12,5.54,5.76,5.3,5.68,182657,5.54,5.76,5.3,5.68,182657,0.0,1.0
2018-10-15,6.33,6.35,5.54,5.69,409996,6.33,6.35,5.54,5.69,409996,0.0,1.0
2018-10-16,6.35,6.43,5.501,6.4,361896,6.35,6.43,5.501,6.4,361896,0.0,1.0
2018-10-17,6.59,6.86,6.0244,6.28,267188,6.59,6.86,6.0244,6.28,267188,0.0,1.0
2018-10-18,6.24,6.86,5.61,6.79,351547,6.24,6.86,5.61,6.79,351547,0.0,1.0
2018-10-19,6.02,6.5128,5.75,6.3,200247,6.02,6.5128,5.75,6.3,200247,0.0,1.0
2018-10-22,4.32,5.98,4.1,5.98,717372,4.32,5.98,4.1,5.98,717372,0.0,1.0
2018-10-23,4.0,4.2101,3.77,4.15,275817,4.0,4.2101,3.77,4.15,275817,0.0,1.0
2018-10-24,3.96,4.24,3.8,3.8,148842,3.96,4.24,3.8,3.8,148842,0.0,1.0
2018-10-25,4.2,4.29,3.75,4.0,204714,4.2,4.29,3.75,4.0,204714,0.0,1.0
2018-10-26,4.04,4.18,3.9597,4.17,82650,4.04,4.18,3.9597,4.17,82650,0.0,1.0
2018-10-29,3.96,4.16,3.85,4.05,140913,3.96,4.16,3.85,4.05,140913,0.0,1.0
2018-10-30,3.98,4.1991,3.8693,3.93,83126,3.98,4.1991,3.8693,3.93,83126,0.0,1.0
2018-10-31,4.05,4.23,3.98,3.98,108157,4.05,4.23,3.98,3.98,108157,0.0,1.0
2018-11-01,4.04,4.2,4.01,4.04,69582,4.04,4.2,4.01,4.04,69582,0.0,1.0
2018-11-02,3.55,4.159,3.5,4.0882,339980,3.55,4.159,3.5,4.0882,339980,0.0,1.0
2018-11-05,3.92,3.975,3.7,3.71,186178,3.92,3.975,3.7,3.71,186178,0.0,1.0
2018-11-06,3.8,3.95,3.76,3.93,79518,3.8,3.95,3.76,3.93,79518,0.0,1.0
2018-11-07,3.95,4.04,3.7633,3.8,305896,3.95,4.04,3.7633,3.8,305896,0.0,1.0
2018-11-08,3.84,4.0214,3.76,3.95,107310,3.84,4.0214,3.76,3.95,107310,0.0,1.0
2018-11-09,3.75,3.82,3.7,3.77,64296,3.75,3.82,3.7,3.77,64296,0.0,1.0
2018-11-12,3.66,3.931,3.6,3.78,59360,3.66,3.931,3.6,3.78,59360,0.0,1.0
2018-11-13,3.7,3.78,3.6,3.69,58507,3.7,3.78,3.6,3.69,58507,0.0,1.0
2018-11-14,3.6,3.7999,3.5501,3.72,29334,3.6,3.7999,3.5501,3.72,29334,0.0,1.0
2018-11-15,3.81,3.85,3.61,3.61,36849,3.81,3.85,3.61,3.61,36849,0.0,1.0
2018-11-16,4.01,4.125,3.6805,3.7,90705,4.01,4.125,3.6805,3.7,90705,0.0,1.0
2018-11-19,3.83,4.01,3.8,3.99,53067,3.83,4.01,3.8,3.99,53067,0.0,1.0
2018-11-20,3.87,3.98,3.7,3.79,43055,3.87,3.98,3.7,3.79,43055,0.0,1.0
2018-11-21,3.97,4.052,3.85,3.85,19548,3.97,4.052,3.85,3.85,19548,0.0,1.0
2018-11-23,3.94,4.14,3.76,3.97,39812,3.94,4.14,3.76,3.97,39812,0.0,1.0
2018-11-26,3.99,4.05,3.9539,3.97,38238,3.99,4.05,3.9539,3.97,38238,0.0,1.0
2018-11-27,3.92,4.05,3.8592,3.95,21642,3.92,4.05,3.8592,3.95,21642,0.0,1.0
2018-11-28,4.0,4.05,3.89,3.89,31957,4.0,4.05,3.89,3.89,31957,0.0,1.0
2018-11-29,4.0,4.0,3.9255,3.95,13632,4.0,4.0,3.9255,3.95,13632,0.0,1.0
2018-11-30,3.92,4.03,3.92,3.95,54465,3.92,4.03,3.92,3.95,54465,0.0,1.0
2018-12-03,3.93,4.1199,3.92,3.96,28079,3.93,4.1199,3.92,3.96,28079,0.0,1.0
2018-12-04,3.98,4.1002,3.8371,3.96,43358,3.98,4.1002,3.8371,3.96,43358,0.0,1.0
2018-12-06,4.01,4.04,3.9479,3.95,26045,4.01,4.04,3.9479,3.95,26045,0.0,1.0
2018-12-07,3.93,4.0723,3.87,4.01,20150,3.93,4.0723,3.87,4.01,20150,0.0,1.0
2018-12-10,3.97,4.02,3.8,3.95,35384,3.97,4.02,3.8,3.95,35384,0.0,1.0
2018-12-11,3.91,4.04,3.84,3.99,34946,3.91,4.04,3.84,3.99,34946,0.0,1.0
2018-12-12,3.98,4.0,3.8549,3.94,35614,3.98,4.0,3.8549,3.94,35614,0.0,1.0
2018-12-13,4.0,4.0,3.95,3.99,28483,4.0,4.0,3.95,3.99,28483,0.0,1.0
2018-12-14,3.94,4.0,3.88,3.95,28324,3.94,4.0,3.88,3.95,28324,0.0,1.0
2018-12-17,3.82,3.98,3.67,3.75,46784,3.82,3.98,3.67,3.75,46784,0.0,1.0
2018-12-18,3.7,3.9396,3.6,3.77,53562,3.7,3.9396,3.6,3.77,53562,0.0,1.0
2018-12-19,3.67,3.88,3.6,3.7,34577,3.67,3.88,3.6,3.7,34577,0.0,1.0
2018-12-20,3.42,3.78,3.3,3.65,107468,3.42,3.78,3.3,3.65,107468,0.0,1.0
2018-12-21,3.37,3.5178,3.3,3.42,46307,3.37,3.5178,3.3,3.42,46307,0.0,1.0
2018-12-24,3.62,3.9405,3.2501,3.34,70695,3.62,3.9405,3.2501,3.34,70695,0.0,1.0
2018-12-26,3.81,3.87,3.62,3.69,65157,3.81,3.87,3.62,3.69,65157,0.0,1.0
2018-12-27,3.92,3.95,3.7032,3.71,52033,3.92,3.95,3.7032,3.71,52033,0.0,1.0
2018-12-28,4.0,4.0,3.89,3.95,49114,4.0,4.0,3.89,3.95,49114,0.0,1.0
2018-12-31,3.94,4.01,3.6,3.64,50223,3.94,4.01,3.6,3.64,50223,0.0,1.0
2019-01-02,3.95,4.0,3.93,3.95,53672,3.95,4.0,3.93,3.95,53672,0.0,1.0
2019-01-03,3.95,3.97,3.93,3.93,41336,3.95,3.97,3.93,3.93,41336,0.0,1.0
2019-01-04,4.0,4.04,3.95,3.97,111958,4.0,4.04,3.95,3.97,111958,0.0,1.0
2019-01-07,3.97,4.1,3.9413,3.96,48525,3.97,4.1,3.9413,3.96,48525,0.0,1.0
2019-01-08,3.93,4.04,3.93,3.98,74387,3.93,4.04,3.93,3.98,74387,0.0,1.0
2019-01-09,3.9,3.94,3.85,3.94,46887,3.9,3.94,3.85,3.94,46887,0.0,1.0
2019-01-10,3.9,3.96,3.8693,3.89,13654,3.9,3.96,3.8693,3.89,13654,0.0,1.0
2019-01-11,3.96,4.0,3.9195,3.92,68755,3.96,4.0,3.9195,3.92,68755,0.0,1.0
2019-01-14,3.85,3.98,3.85,3.96,14940,3.85,3.98,3.85,3.96,14940,0.0,1.0
2019-01-15,3.97,3.97,3.85,3.85,15776,3.97,3.97,3.85,3.85,15776,0.0,1.0
2019-01-16,4.3,4.5,4.0,4.0,228924,4.3,4.5,4.0,4.0,228924,0.0,1.0
2019-01-17,4.3,4.46,4.25,4.32,111625,4.3,4.46,4.25,4.32,111625,0.0,1.0
2019-01-18,4.26,4.41,4.15,4.32,60927,4.26,4.41,4.15,4.32,60927,0.0,1.0
2019-01-22,4.39,4.49,4.2392,4.26,59521,4.39,4.49,4.2392,4.26,59521,0.0,1.0
2019-01-23,4.52,4.6919,4.4501,4.47,85843,4.52,4.6919,4.4501,4.47,85843,0.0,1.0
2019-01-24,4.94,5.1495,4.71,5.0,243638,4.94,5.1495,4.71,5.0,243638,0.0,1.0
2019-01-25,4.45,5.0,4.41,4.92,292489,4.45,5.0,4.41,4.92,292489,0.0,1.0
2019-01-28,4.96,5.0872,4.48,4.75,159353,4.96,5.0872,4.48,4.75,159353,0.0,1.0
2019-01-29,5.24,5.5,5.0,5.05,285132,5.24,5.5,5.0,5.05,285132,0.0,1.0
2019-01-30,5.12,5.44,5.05,5.44,71432,5.12,5.44,5.05,5.44,71432,0.0,1.0
2019-01-31,5.13,5.21,5.001,5.11,61789,5.13,5.21,5.001,5.11,61789,0.0,1.0
2019-02-01,5.12,5.2,5.06,5.13,32086,5.12,5.2,5.06,5.13,32086,0.0,1.0
2019-02-04,5.07,5.1872,5.07,5.1,63632,5.07,5.1872,5.07,5.1,63632,0.0,1.0
2019-02-05,4.92,5.1,4.8734,5.05,59546,4.92,5.1,4.8734,5.05,59546,0.0,1.0
2019-02-06,5.05,5.05,4.83,4.95,37539,5.05,5.05,4.83,4.95,37539,0.0,1.0
2019-02-07,5.03,5.07,4.894,5.07,33635,5.03,5.07,4.894,5.07,33635,0.0,1.0
2019-02-08,5.01,5.1176,4.97,5.1176,35436,5.01,5.1176,4.97,5.1176,35436,0.0,1.0
2019-02-11,5.03,5.11,4.9071,5.0,79749,5.03,5.11,4.9071,5.0,79749,0.0,1.0
2019-02-12,4.93,5.12,4.93,5.05,49500,4.93,5.12,4.93,5.05,49500,0.0,1.0
2019-02-13,4.98,5.05,4.91,4.91,49786,4.98,5.05,4.91,4.91,49786,0.0,1.0
2019-02-14,5.03,5.15,4.95,5.03,103834,5.03,5.15,4.95,5.03,103834,0.0,1.0
2019-02-15,5.17,5.29,5.02,5.05,86217,5.17,5.29,5.02,5.05,86217,0.0,1.0
2019-02-19,5.34,5.405,5.17,5.25,91160,5.34,5.405,5.17,5.25,91160,0.0,1.0
2019-02-20,5.53,5.6,5.35,5.35,95891,5.53,5.6,5.35,5.35,95891,0.0,1.0
2019-02-21,5.39,5.7001,5.36,5.68,77421,5.39,5.7001,5.36,5.68,77421,0.0,1.0
2019-02-22,5.41,5.48,5.3001,5.36,17682,5.41,5.48,5.3001,5.36,17682,0.0,1.0
2019-02-25,5.44,5.59,5.05,5.5,74246,5.44,5.59,5.05,5.5,74246,0.0,1.0
2019-02-26,5.2,5.47,5.175,5.47,34522,5.2,5.47,5.175,5.47,34522,0.0,1.0
2019-02-27,5.04,5.2027,4.9,5.2,60376,5.04,5.2027,4.9,5.2,60376,0.0,1.0
2019-02-28,5.06,5.1251,4.93,4.93,18613,5.06,5.1251,4.93,4.93,18613,0.0,1.0
2019-03-01,5.1,5.19,5.06,5.06,16722,5.1,5.19,5.06,5.06,16722,0.0,1.0
2019-03-04,5.29,5.47,5.05,5.16,54788,5.29,5.47,5.05,5.16,54788,0.0,1.0
2019-03-05,5.18,5.3336,5.18,5.24,26890,5.18,5.3336,5.18,5.24,26890,0.0,1.0
2019-03-06,4.97,5.1705,4.95,5.11,44068,4.97,5.1705,4.95,5.11,44068,0.0,1.0
2019-03-07,4.94,5.095,4.92,4.97,25573,4.94,5.095,4.92,4.97,25573,0.0,1.0
2019-03-08,4.91,5.04,4.65,4.95,78564,4.91,5.04,4.65,4.95,78564,0.0,1.0
2019-03-11,5.07,5.1436,4.95,4.95,25298,5.07,5.1436,4.95,4.95,25298,0.0,1.0
2019-03-12,5.12,5.1758,5.03,5.08,22179,5.12,5.1758,5.03,5.08,22179,0.0,1.0
2019-03-13,5.09,5.18,5.08,5.09,31822,5.09,5.18,5.08,5.09,31822,0.0,1.0
2019-03-14,5.0,5.22,5.0,5.04,37115,5.0,5.22,5.0,5.04,37115,0.0,1.0
2019-03-15,4.99,5.1,4.868,5.1,45862,4.99,5.1,4.868,5.1,45862,0.0,1.0
2019-03-18,4.86,5.1099,4.85,4.96,34203,4.86,5.1099,4.85,4.96,34203,0.0,1.0
2019-03-19,4.82,4.95,4.72,4.85,41036,4.82,4.95,4.72,4.85,41036,0.0,1.0
2019-03-20,4.72,4.946,4.72,4.86,22903,4.72,4.946,4.72,4.86,22903,0.0,1.0
2019-03-21,4.885,5.08,4.68,4.89,46544,4.885,5.08,4.68,4.89,46544,0.0,1.0
2019-03-22,4.69,4.97,4.63,4.78,71796,4.69,4.97,4.63,4.78,71796,0.0,1.0
2019-03-25,4.54,4.8399,4.52,4.72,43335,4.54,4.8399,4.52,4.72,43335,0.0,1.0
2019-03-26,4.4,4.8,4.381,4.51,70566,4.4,4.8,4.381,4.51,70566,0.0,1.0
2019-03-27,4.51,4.586,4.3,4.3,42356,4.51,4.586,4.3,4.3,42356,0.0,1.0
2019-03-28,4.44,4.55,4.4,4.54,38796,4.44,4.55,4.4,4.54,38796,0.0,1.0
2019-03-29,4.52,4.6,4.44,4.44,23062,4.52,4.6,4.44,4.44,23062,0.0,1.0
2019-04-01,4.55,4.5772,4.5,4.5772,19372,4.55,4.5772,4.5,4.5772,19372,0.0,1.0
2019-04-02,4.53,4.5533,4.4633,4.5,15723,4.53,4.5533,4.4633,4.5,15723,0.0,1.0
2019-04-03,4.42,4.57,4.41,4.51,51974,4.42,4.57,4.41,4.51,51974,0.0,1.0
2019-04-04,4.46,4.54,4.46,4.47,13928,4.46,4.54,4.46,4.47,13928,0.0,1.0
2019-04-05,4.51,4.59,4.39,4.55,37836,4.51,4.59,4.39,4.55,37836,0.0,1.0
2019-04-08,4.42,4.51,4.4,4.51,26517,4.42,4.51,4.4,4.51,26517,0.0,1.0
2019-04-09,4.35,4.52,4.32,4.4138,25756,4.35,4.52,4.32,4.4138,25756,0.0,1.0
2019-04-10,4.4,4.505,4.31,4.31,16165,4.4,4.505,4.31,4.31,16165,0.0,1.0
2019-04-11,4.45,4.5,4.38,4.38,40462,4.45,4.5,4.38,4.38,40462,0.0,1.0
2019-04-12,4.43,4.47,4.36,4.47,17111,4.43,4.47,4.36,4.47,17111,0.0,1.0
2019-04-15,4.27,4.5,4.21,4.4,49496,4.27,4.5,4.21,4.4,49496,0.0,1.0
2019-04-16,4.2978,4.341,4.2,4.25,36795,4.2978,4.341,4.2,4.25,36795,0.0,1.0
2019-04-17,4.22,4.34,4.21,4.29,38855,4.22,4.34,4.21,4.29,38855,0.0,1.0
2019-04-18,4.18,4.24,4.03,4.2101,46715,4.18,4.24,4.03,4.2101,46715,0.0,1.0
2019-04-22,4.08,4.19,3.96,4.14,135027,4.08,4.19,3.96,4.14,135027,0.0,1.0
2019-04-23,4.26,4.35,4.1,4.23,122672,4.26,4.35,4.1,4.23,122672,0.0,1.0
2019-04-24,4.28,4.29,4.2248,4.27,76260,4.28,4.29,4.2248,4.27,76260,0.0,1.0
2019-04-25,4.19,4.28,4.19,4.28,39417,4.19,4.28,4.19,4.28,39417,0.0,1.0
2019-04-26,4.2,4.28,4.19,4.28,67758,4.2,4.28,4.19,4.28,67758,0.0,1.0
2019-04-29,4.22,4.28,4.19,4.2,147296,4.22,4.28,4.19,4.2,147296,0.0,1.0
2019-04-30,4.16,4.29,4.16,4.26,56197,4.16,4.29,4.16,4.26,56197,0.0,1.0
2019-05-01,4.43,4.63,4.17,4.17,66578,4.43,4.63,4.17,4.17,66578,0.0,1.0
2019-05-02,4.46,4.63,4.38,4.45,51409,4.46,4.63,4.38,4.45,51409,0.0,1.0
2019-05-03,4.59,4.8781,4.48,4.56,139042,4.59,4.8781,4.48,4.56,139042,0.0,1.0
2019-05-06,4.54,4.67,4.54,4.63,53824,4.54,4.67,4.54,4.63,53824,0.0,1.0
2019-05-07,4.75,4.75,4.52,4.52,34600,4.75,4.75,4.52,4.52,34600,0.0,1.0
2019-05-08,4.69,4.75,4.6331,4.7,64678,4.69,4.75,4.6331,4.7,64678,0.0,1.0
2019-05-09,4.62,4.68,4.569,4.65,36054,4.62,4.68,4.569,4.65,36054,0.0,1.0
2019-05-10,4.58,4.6799,4.58,4.59,69160,4.58,4.6799,4.58,4.59,69160,0.0,1.0
2019-05-13,4.5,4.6277,4.49,4.6,56146,4.5,4.6277,4.49,4.6,56146,0.0,1.0
2019-05-14,4.4,4.5428,4.31,4.5428,38637,4.4,4.5428,4.31,4.5428,38637,0.0,1.0
2019-05-15,4.38,4.43,4.17,4.43,48820,4.38,4.43,4.17,4.43,48820,0.0,1.0
2019-05-16,4.01,4.38,3.85,4.35,245877,4.01,4.38,3.85,4.35,245877,0.0,1.0
2019-05-17,4.27,4.3599,4.01,4.08,44687,4.27,4.3599,4.01,4.08,44687,0.0,1.0
2019-05-20,4.17,4.46,4.17,4.2,88441,4.17,4.46,4.17,4.2,88441,0.0,1.0
2019-05-21,4.22,4.329,4.18,4.2,18478,4.22,4.329,4.18,4.2,18478,0.0,1.0
2019-05-22,4.2,4.3689,4.1741,4.36,7696,4.2,4.3689,4.1741,4.36,7696,0.0,1.0
2019-05-23,4.13,4.18,4.02,4.14,17832,4.13,4.18,4.02,4.14,17832,0.0,1.0
2019-05-24,4.03,4.185,4.0,4.0,20605,4.03,4.185,4.0,4.0,20605,0.0,1.0
2019-05-28,4.15,4.1694,4.01,4.01,20776,4.15,4.1694,4.01,4.01,20776,0.0,1.0
2019-05-29,4.12,4.15,4.06,4.15,10359,4.12,4.15,4.06,4.15,10359,0.0,1.0
2019-05-30,4.28,4.29,4.02,4.02,24365,4.28,4.29,4.02,4.02,24365,0.0,1.0
2019-05-31,4.17,4.27,4.111,4.27,9214,4.17,4.27,4.111,4.27,9214,0.0,1.0
2019-06-03,3.98,4.2197,3.97,4.21,59340,3.98,4.2197,3.97,4.21,59340,0.0,1.0
2019-06-04,4.07,4.1319,4.0,4.0,18040,4.07,4.1319,4.0,4.0,18040,0.0,1.0
2019-06-05,3.94,4.14,3.94,4.0801,31906,3.94,4.14,3.94,4.0801,31906,0.0,1.0
2019-06-06,4.19,4.27,4.05,4.05,57809,4.19,4.27,4.05,4.05,57809,0.0,1.0
2019-06-07,4.24,4.34,4.005,4.34,34490,4.24,4.34,4.005,4.34,34490,0.0,1.0
2019-06-10,4.28,4.3,4.18,4.18,18724,4.28,4.3,4.18,4.18,18724,0.0,1.0
2019-06-11,4.18,4.3044,4.1,4.3044,32176,4.18,4.3044,4.1,4.3044,32176,0.0,1.0
2019-06-12,4.03,4.15,3.951,4.15,48136,4.03,4.15,3.951,4.15,48136,0.0,1.0
2019-06-13,4.12,4.16,4.01,4.01,15477,4.12,4.16,4.01,4.01,15477,0.0,1.0
2019-06-14,4.15,4.19,4.02,4.1,16006,4.15,4.19,4.02,4.1,16006,0.0,1.0
2019-06-17,4.21,4.21,4.0,4.15,14759,4.21,4.21,4.0,4.15,14759,0.0,1.0
2019-06-18,4.14,4.32,4.0109,4.11,31070,4.14,4.32,4.0109,4.11,31070,0.0,1.0
2019-06-19,4.23,4.28,4.115,4.16,11292,4.23,4.28,4.115,4.16,11292,0.0,1.0
2019-06-20,4.04,4.32,3.98,4.19,63641,4.04,4.32,3.98,4.19,63641,0.0,1.0
2019-06-21,3.8,4.1473,3.8,4.0,64182,3.8,4.1473,3.8,4.0,64182,0.0,1.0
2019-06-24,3.77,3.83,3.37,3.8,100387,3.77,3.83,3.37,3.8,100387,0.0,1.0
2019-06-25,3.67,3.91,3.5103,3.8,47428,3.67,3.91,3.5103,3.8,47428,0.0,1.0
2019-06-26,3.5,3.65,3.39,3.65,89193,3.5,3.65,3.39,3.65,89193,0.0,1.0
2019-06-27,3.47,3.69,3.44,3.5,31325,3.47,3.69,3.44,3.5,31325,0.0,1.0
2019-06-28,3.63,3.6709,3.45,3.45,21524,3.63,3.6709,3.45,3.45,21524,0.0,1.0
2019-07-01,3.61,3.6867,3.5,3.61,27446,3.61,3.6867,3.5,3.61,27446,0.0,1.0
2019-07-02,3.53,3.7226,3.51,3.51,33577,3.53,3.7226,3.51,3.51,33577,0.0,1.0
2019-07-03,3.64,3.69,3.47,3.47,38286,3.64,3.69,3.47,3.47,38286,0.0,1.0
2019-07-05,3.6491,3.69,3.52,3.6,9599,3.6491,3.69,3.52,3.6,9599,0.0,1.0
2019-07-08,3.65,3.65,3.5446,3.64,26887,3.65,3.65,3.5446,3.64,26887,0.0,1.0
2019-07-09,4.05,4.21,3.6783,3.6829,165505,4.05,4.21,3.6783,3.6829,165505,0.0,1.0
2019-07-10,4.28,4.3203,4.02,4.05,82622,4.28,4.3203,4.02,4.05,82622,0.0,1.0
2019-07-11,4.15,4.38,4.1,4.379,38615,4.15,4.38,4.1,4.379,38615,0.0,1.0
2019-07-12,4.1,4.27,4.0832,4.09,81979,4.1,4.27,4.0832,4.09,81979,0.0,1.0
2019-07-15,4.17,4.2,3.8,4.14,43282,4.17,4.2,3.8,4.14,43282,0.0,1.0
2019-07-16,4.13,4.2695,4.0601,4.16,42103,4.13,4.2695,4.0601,4.16,42103,0.0,1.0
2019-07-17,4.67,5.45,4.3074,4.5,1549496,4.67,5.45,4.3074,4.5,1549496,0.0,1.0
2019-07-18,4.55,4.8,4.38,4.57,279660,4.55,4.8,4.38,4.57,279660,0.0,1.0
2019-07-19,4.35,4.59,4.28,4.49,103973,4.35,4.59,4.28,4.49,103973,0.0,1.0
2019-07-22,4.21,4.44,4.15,4.35,47600,4.21,4.44,4.15,4.35,47600,0.0,1.0
2019-07-23,4.38,4.5184,4.2093,4.23,36598,4.38,4.5184,4.2093,4.23,36598,0.0,1.0
2019-07-24,4.61,4.8,4.41,4.43,72496,4.61,4.8,4.41,4.43,72496,0.0,1.0
2019-07-25,4.52,4.71,4.52,4.63,28525,4.52,4.71,4.52,4.63,28525,0.0,1.0
2019-07-26,4.7,4.78,4.5975,4.5975,48170,4.7,4.78,4.5975,4.5975,48170,0.0,1.0
2019-07-29,4.59,4.9707,4.59,4.7,89246,4.59,4.9707,4.59,4.7,89246,0.0,1.0
2019-07-30,4.69,4.83,4.6129,4.63,59626,4.69,4.83,4.6129,4.63,59626,0.0,1.0
2019-07-31,4.69,4.926,4.66,4.73,41765,4.69,4.926,4.66,4.73,41765,0.0,1.0
2019-08-01,4.57,4.86,4.5418,4.75,44896,4.57,4.86,4.5418,4.75,44896,0.0,1.0
2019-08-02,4.51,4.6917,4.51,4.58,22092,4.51,4.6917,4.51,4.58,22092,0.0,1.0
2019-08-05,4.43,4.6,4.35,4.5,45275,4.43,4.6,4.35,4.5,45275,0.0,1.0
2019-08-06,4.42,4.53,4.24,4.4,69714,4.42,4.53,4.24,4.4,69714,0.0,1.0
2019-08-07,4.4,4.52,4.34,4.34,40210,4.4,4.52,4.34,4.34,40210,0.0,1.0
2019-08-08,4.37,4.55,4.32,4.5,25960,4.37,4.55,4.32,4.5,25960,0.0,1.0
2019-08-09,4.27,4.45,4.2,4.3788,47772,4.27,4.45,4.2,4.3788,47772,0.0,1.0
2019-08-12,4.26,4.4,4.25,4.3,43362,4.26,4.4,4.25,4.3,43362,0.0,1.0
2019-08-13,4.31,4.3639,4.22,4.22,24360,4.31,4.3639,4.22,4.22,24360,0.0,1.0
2019-08-14,4.18,4.3873,4.1244,4.33,68380,4.18,4.3873,4.1244,4.33,68380,0.0,1.0
2019-08-15,4.0,4.25,3.82,4.21,120023,4.0,4.25,3.82,4.21,120023,0.0,1.0
2019-08-16,4.22,4.25,4.05,4.05,15560,4.22,4.25,4.05,4.05,15560,0.0,1.0
2019-08-19,4.19,4.32,4.12,4.32,34643,4.19,4.32,4.12,4.32,34643,0.0,1.0
2019-08-20,4.18,4.38,4.02,4.1683,81341,4.18,4.38,4.02,4.1683,81341,0.0,1.0
2019-08-21,4.065,4.3,4.065,4.19,72759,4.065,4.3,4.065,4.19,72759,0.0,1.0
2019-08-22,4.25,4.26,4.03,4.06,51468,4.25,4.26,4.03,4.06,51468,0.0,1.0
2019-08-23,4.1,4.28,4.04,4.2201,49399,4.1,4.28,4.04,4.2201,49399,0.0,1.0
2019-08-26,4.13,4.18,4.0,4.1306,99626,4.13,4.18,4.0,4.1306,99626,0.0,1.0
2019-08-27,4.065,4.101,4.001,4.0923,64113,4.065,4.101,4.001,4.0923,64113,0.0,1.0
2019-08-28,4.12,4.17,4.03,4.09,65004,4.12,4.17,4.03,4.09,65004,0.0,1.0
2019-08-29,4.01,4.14,4.01,4.14,41680,4.01,4.14,4.01,4.14,41680,0.0,1.0
2019-08-30,3.9713,4.0883,3.96,4.08,59269,3.9713,4.0883,3.96,4.08,59269,0.0,1.0
2019-09-03,3.97,3.99,3.85,3.98,30879,3.97,3.99,3.85,3.98,30879,0.0,1.0
2019-09-04,4.11,4.18,3.89,3.89,30703,4.11,4.18,3.89,3.89,30703,0.0,1.0
2019-09-05,3.99,4.1808,3.96,4.06,37444,3.99,4.1808,3.96,4.06,37444,0.0,1.0
2019-09-06,4.04,4.11,3.97,3.97,12601,4.04,4.11,3.97,3.97,12601,0.0,1.0
2019-09-09,4.13,4.18,3.91,4.04,44697,4.13,4.18,3.91,4.04,44697,0.0,1.0
2019-09-10,3.95,4.18,3.945,4.12,50991,3.95,4.18,3.945,4.12,50991,0.0,1.0
2019-09-11,4.04,4.1,3.92,3.92,32866,4.04,4.1,3.92,3.92,32866,0.0,1.0
2019-09-12,3.9602,4.14,3.95,4.12,8956,3.9602,4.14,3.95,4.12,8956,0.0,1.0
2019-09-13,4.12,4.14,3.99,3.99,44841,4.12,4.14,3.99,3.99,44841,0.0,1.0
2019-09-16,4.1,4.3,4.04,4.04,59095,4.1,4.3,4.04,4.04,59095,0.0,1.0
2019-09-17,4.25,4.34,4.225,4.2261,70940,4.25,4.34,4.225,4.2261,70940,0.0,1.0
2019-09-18,4.25,4.43,4.25,4.27,60375,4.25,4.43,4.25,4.27,60375,0.0,1.0
2019-09-19,4.33,4.39,4.25,4.25,40496,4.33,4.39,4.25,4.25,40496,0.0,1.0
2019-09-20,4.3,4.439,4.26,4.39,52645,4.3,4.439,4.26,4.39,52645,0.0,1.0
2019-09-23,4.26,4.34,4.22,4.34,41487,4.26,4.34,4.22,4.34,41487,0.0,1.0
2019-09-24,4.08,4.271,4.0,4.2532,81080,4.08,4.271,4.0,4.2532,81080,0.0,1.0
2019-09-25,4.0,4.0935,3.9,4.08,63452,4.0,4.0935,3.9,4.08,63452,0.0,1.0
2019-09-26,4.01,4.08,3.82,4.03,66846,4.01,4.08,3.82,4.03,66846,0.0,1.0
2019-09-27,3.94,4.0767,3.94,4.05,20404,3.94,4.0767,3.94,4.05,20404,0.0,1.0
2019-09-30,4.0,4.14,3.92,4.0847,26221,4.0,4.14,3.92,4.0847,26221,0.0,1.0
2019-10-01,3.87,4.0669,3.8,4.0,48309,3.87,4.0669,3.8,4.0,48309,0.0,1.0
2019-10-02,3.8,3.92,3.7,3.8092,76906,3.8,3.92,3.7,3.8092,76906,0.0,1.0
2019-10-03,3.81,3.91,3.7597,3.81,29382,3.81,3.91,3.7597,3.81,29382,0.0,1.0
2019-10-04,3.7599,3.9454,3.675,3.87,42562,3.7599,3.9454,3.675,3.87,42562,0.0,1.0
2019-10-07,3.85,3.91,3.75,3.75,14822,3.85,3.91,3.75,3.75,14822,0.0,1.0
2019-10-08,3.88,4.03,3.85,3.85,42818,3.88,4.03,3.85,3.85,42818,0.0,1.0
2019-10-09,3.71,4.0,3.68,3.96,69104,3.71,4.0,3.68,3.96,69104,0.0,1.0
2019-10-10,3.66,3.8738,3.61,3.74,39098,3.66,3.8738,3.61,3.74,39098,0.0,1.0
2019-10-11,3.75,3.8,3.666,3.69,23849,3.75,3.8,3.666,3.69,23849,0.0,1.0
2019-10-14,3.52,3.75,3.51,3.75,61461,3.52,3.75,3.51,3.75,61461,0.0,1.0
2019-10-15,3.7,3.7299,3.55,3.55,26323,3.7,3.7299,3.55,3.55,26323,0.0,1.0
2019-10-16,3.68,3.7484,3.5945,3.69,26861,3.68,3.7484,3.5945,3.69,26861,0.0,1.0
2019-10-17,3.67,3.7,3.6,3.69,9207,3.67,3.7,3.6,3.69,9207,0.0,1.0
2019-10-18,3.86,3.86,3.69,3.7,24698,3.86,3.86,3.69,3.7,24698,0.0,1.0
2019-10-21,3.93,3.98,3.81,3.89,26543,3.93,3.98,3.81,3.89,26543,0.0,1.0
2019-10-22,4.02,4.08,3.93,3.94,15654,4.02,4.08,3.93,3.94,15654,0.0,1.0
2019-10-23,3.87,4.074,3.845,4.01,51168,3.87,4.074,3.845,4.01,51168,0.0,1.0
2019-10-24,3.91,4.04,3.85,3.8693,25401,3.91,4.04,3.85,3.8693,25401,0.0,1.0
2019-10-25,3.92,4.0718,3.811,3.95,43592,3.92,4.0718,3.811,3.95,43592,0.0,1.0
2019-10-28,3.895,4.0,3.8708,3.92,31751,3.895,4.0,3.8708,3.92,31751,0.0,1.0
2019-10-29,3.96,4.01,3.92,3.92,30086,3.96,4.01,3.92,3.92,30086,0.0,1.0
2019-10-30,3.95,4.0,3.92,3.9797,26275,3.95,4.0,3.92,3.9797,26275,0.0,1.0
2019-10-31,3.87,3.99,3.86,3.98,46809,3.87,3.99,3.86,3.98,46809,0.0,1.0
2019-11-01,3.96,3.97,3.8,3.92,31466,3.96,3.97,3.8,3.92,31466,0.0,1.0
2019-11-04,3.985,4.0077,3.95,3.97,58840,3.985,4.0077,3.95,3.97,58840,0.0,1.0
2019-11-05,4.03,4.24,4.02,4.15,61346,4.03,4.24,4.02,4.15,61346,0.0,1.0
2019-11-06,3.9152,4.05,3.9,4.05,44408,3.9152,4.05,3.9,4.05,44408,0.0,1.0
2019-11-07,3.89,4.0,3.89,4.0,10091,3.89,4.0,3.89,4.0,10091,0.0,1.0
2019-11-08,3.93,3.93,3.84,3.89,26772,3.93,3.93,3.84,3.89,26772,0.0,1.0
2019-11-11,3.95,3.96,3.86,3.89,22644,3.95,3.96,3.86,3.89,22644,0.0,1.0
2019-11-12,3.8295,3.96,3.8295,3.96,41385,3.8295,3.96,3.8295,3.96,41385,0.0,1.0
2019-11-13,3.8494,3.88,3.7,3.87,33311,3.8494,3.88,3.7,3.87,33311,0.0,1.0
2019-11-14,3.85,3.91,3.7566,3.9,42028,3.85,3.91,3.7566,3.9,42028,0.0,1.0
2019-11-15,3.84,3.9,3.75,3.85,29719,3.84,3.9,3.75,3.85,29719,0.0,1.0
2019-11-18,3.74,3.84,3.71,3.8,71122,3.74,3.84,3.71,3.8,71122,0.0,1.0
2019-11-19,3.58,3.8,3.58,3.71,66249,3.58,3.8,3.58,3.71,66249,0.0,1.0
2019-11-20,3.53,3.67,3.5,3.6,98187,3.53,3.67,3.5,3.6,98187,0.0,1.0
2019-11-21,3.46,3.63,3.2,3.517,91009,3.46,3.63,3.2,3.517,91009,0.0,1.0
2019-11-22,3.55,3.58,3.46,3.5,91725,3.55,3.58,3.46,3.5,91725,0.0,1.0
2019-11-25,3.635,3.6621,3.57,3.6,61907,3.635,3.6621,3.57,3.6,61907,0.0,1.0
2019-11-26,3.9,3.9,3.63,3.63,142813,3.9,3.9,3.63,3.63,142813,0.0,1.0
2019-11-27,3.89,3.9296,3.86,3.89,47590,3.89,3.9296,3.86,3.89,47590,0.0,1.0
2019-11-29,3.83,3.92,3.8,3.89,16616,3.83,3.92,3.8,3.89,16616,0.0,1.0
2019-12-02,3.78,3.84,3.73,3.8,25043,3.78,3.84,3.73,3.8,25043,0.0,1.0
2019-12-03,3.76,3.78,3.72,3.7242,40090,3.76,3.78,3.72,3.7242,40090,0.0,1.0
2019-12-04,3.78,3.81,3.73,3.79,45917,3.78,3.81,3.73,3.79,45917,0.0,1.0
2019-12-05,3.77,3.81,3.74,3.81,17061,3.77,3.81,3.74,3.81,17061,0.0,1.0
2019-12-06,3.74,3.84,3.72,3.76,36365,3.74,3.84,3.72,3.76,36365,0.0,1.0
2019-12-09,3.81,3.84,3.69,3.73,112124,3.81,3.84,3.69,3.73,112124,0.0,1.0
2019-12-10,3.88,3.9,3.77,3.84,56951,3.88,3.9,3.77,3.84,56951,0.0,1.0
2019-12-11,3.86,3.89,3.73,3.82,37993,3.86,3.89,3.73,3.82,37993,0.0,1.0
2019-12-12,3.84,3.87,3.814,3.86,17257,3.84,3.87,3.814,3.86,17257,0.0,1.0
2019-12-13,3.26,3.439,2.92,3.3,375245,3.26,3.439,2.92,3.3,375245,0.0,1.0
2019-12-16,3.26,3.54,3.26,3.54,110999,3.26,3.54,3.26,3.54,110999,0.0,1.0
2019-12-17,3.26,3.41,3.25,3.31,50531,3.26,3.41,3.25,3.31,50531,0.0,1.0
2019-12-18,2.97,3.372,2.85,3.3,388865,2.97,3.372,2.85,3.3,388865,0.0,1.0
2019-12-19,2.87,2.98,2.78,2.98,159411,2.87,2.98,2.78,2.98,159411,0.0,1.0
2019-12-20,2.78,2.9782,2.78,2.87,90675,2.78,2.9782,2.78,2.87,90675,0.0,1.0
2019-12-23,2.87,3.02,2.8628,2.91,131324,2.87,3.02,2.8628,2.91,131324,0.0,1.0
2019-12-24,2.88,2.9776,2.87,2.93,29819,2.88,2.9776,2.87,2.93,29819,0.0,1.0
2019-12-26,2.94,2.94,2.85,2.91,57472,2.94,2.94,2.85,2.91,57472,0.0,1.0
2019-12-27,2.89,2.95,2.85,2.92,71941,2.89,2.95,2.85,2.92,71941,0.0,1.0
2019-12-30,3.23,3.25,2.9,2.9,114048,3.23,3.25,2.9,2.9,114048,0.0,1.0
2019-12-31,3.28,3.35,3.22,3.24,58714,3.28,3.35,3.22,3.24,58714,0.0,1.0
2020-01-02,3.0,3.32,2.879,3.29,80201,3.0,3.32,2.879,3.29,80201,0.0,1.0
2020-01-03,3.16,3.18,3.0263,3.0263,23463,3.16,3.18,3.0263,3.0263,23463,0.0,1.0
2020-01-06,3.16,3.16,3.04,3.16,33736,3.16,3.16,3.04,3.16,33736,0.0,1.0
2020-01-07,2.97,3.24,2.9,3.24,75924,2.97,3.24,2.9,3.24,75924,0.0,1.0
2020-01-08,3.0,3.027,2.93,2.95,41129,3.0,3.027,2.93,2.95,41129,0.0,1.0
2020-01-09,2.93,3.06,2.93,3.03,32619,2.93,3.06,2.93,3.03,32619,0.0,1.0
2020-01-10,2.87,2.96,2.85,2.95,47628,2.87,2.96,2.85,2.95,47628,0.0,1.0
2020-01-13,2.77,2.887,2.74,2.8625,51482,2.77,2.887,2.74,2.8625,51482,0.0,1.0
2020-01-14,3.32,3.5,2.77,2.77,286194,3.32,3.5,2.77,2.77,286194,0.0,1.0
2020-01-15,3.3,3.39,3.16,3.32,139697,3.3,3.39,3.16,3.32,139697,0.0,1.0
2020-01-16,3.55,3.59,3.1505,3.32,98672,3.55,3.59,3.1505,3.32,98672,0.0,1.0
2020-01-17,3.48,3.59,3.3636,3.55,93777,3.48,3.59,3.3636,3.55,93777,0.0,1.0
2020-01-21,3.73,3.79,3.43,3.51,68802,3.73,3.79,3.43,3.51,68802,0.0,1.0
2020-01-22,4.06,4.13,3.85,3.93,138700,4.06,4.13,3.85,3.93,138700,0.0,1.0
2020-01-23,3.95,4.1001,3.73,4.1,96217,3.95,4.1001,3.73,4.1,96217,0.0,1.0
2020-01-24,3.86,3.99,3.77,3.99,33765,3.86,3.99,3.77,3.99,33765,0.0,1.0
2020-01-27,3.97,4.05,3.75,3.8,46720,3.97,4.05,3.75,3.8,46720,0.0,1.0
2020-01-28,3.96,4.0243,3.85,3.93,23814,3.96,4.0243,3.85,3.93,23814,0.0,1.0
2020-01-29,3.75,3.92,3.73,3.8,55072,3.75,3.92,3.73,3.8,55072,0.0,1.0
2020-01-30,3.61,3.73,3.544,3.68,37328,3.61,3.73,3.544,3.68,37328,0.0,1.0
2020-01-31,3.55,3.65,3.54,3.61,21349,3.55,3.65,3.54,3.61,21349,0.0,1.0
2020-02-03,3.57,3.81,3.55,3.55,38194,3.57,3.81,3.55,3.55,38194,0.0,1.0
2020-02-04,3.5,3.62,3.5,3.58,34592,3.5,3.62,3.5,3.58,34592,0.0,1.0
2020-02-05,3.56,3.66,3.51,3.65,23774,3.56,3.66,3.51,3.65,23774,0.0,1.0
2020-02-06,3.48,3.62,3.38,3.62,29339,3.48,3.62,3.38,3.62,29339,0.0,1.0
2020-02-07,3.4,3.5,3.4,3.49,31161,3.4,3.5,3.4,3.49,31161,0.0,1.0
2020-02-10,3.42,3.49,3.305,3.34,40305,3.42,3.49,3.305,3.34,40305,0.0,1.0
2020-02-11,3.5,3.6101,3.42,3.5,35390,3.5,3.6101,3.42,3.5,35390,0.0,1.0
2020-02-12,3.45,3.7496,3.39,3.65,58106,3.45,3.7496,3.39,3.65,58106,0.0,1.0
2020-02-13,3.41,3.45,3.27,3.45,22673,3.41,3.45,3.27,3.45,22673,0.0,1.0
2020-02-14,3.45,3.47,3.31,3.4271,33255,3.45,3.47,3.31,3.4271,33255,0.0,1.0
2020-02-18,3.57,3.75,3.383,3.39,74986,3.57,3.75,3.383,3.39,74986,0.0,1.0
2020-02-19,3.41,3.65,3.4,3.6,37557,3.41,3.65,3.4,3.6,37557,0.0,1.0
2020-02-20,3.42,3.52,3.365,3.52,49241,3.42,3.52,3.365,3.52,49241,0.0,1.0
2020-02-21,3.38,3.472,3.33,3.472,38562,3.38,3.472,3.33,3.472,38562,0.0,1.0
2020-02-24,3.31,3.36,3.2647,3.36,25008,3.31,3.36,3.2647,3.36,25008,0.0,1.0
2020-02-25,3.23,3.3,3.1,3.3,61524,3.23,3.3,3.1,3.3,61524,0.0,1.0
2020-02-26,3.27,3.27,3.1262,3.2,32012,3.27,3.27,3.1262,3.2,32012,0.0,1.0
2020-02-27,3.1,3.28,3.02,3.24,61896,3.1,3.28,3.02,3.24,61896,0.0,1.0
2020-02-28,2.99,3.0193,2.8607,3.0193,69822,2.99,3.0193,2.8607,3.0193,69822,0.0,1.0
2020-03-02,3.02,3.06,2.89,3.0,46051,3.02,3.06,2.89,3.0,46051,0.0,1.0
2020-03-03,2.91,3.05,2.78,3.05,58893,2.91,3.05,2.78,3.05,58893,0.0,1.0
2020-03-04,2.93,2.99,2.79,2.96,43987,2.93,2.99,2.79,2.96,43987,0.0,1.0
2020-03-05,2.81,3.0,2.805,2.81,32568,2.81,3.0,2.805,2.81,32568,0.0,1.0
2020-03-06,2.6,2.865,2.6,2.82,111502,2.6,2.865,2.6,2.82,111502,0.0,1.0
2020-03-09,2.34,2.535,2.2613,2.47,163941,2.34,2.535,2.2613,2.47,163941,0.0,1.0
2020-03-10,2.2,2.4296,2.2,2.36,150089,2.2,2.4296,2.2,2.36,150089,0.0,1.0
2020-03-11,2.07,2.2,2.01,2.2,117935,2.07,2.2,2.01,2.2,117935,0.0,1.0
2020-03-12,1.83,2.01,1.8,2.0,296206,1.83,2.01,1.8,2.0,296206,0.0,1.0
2020-03-13,2.12,2.12,1.9,1.9,103680,2.12,2.12,1.9,1.9,103680,0.0,1.0
2020-03-16,1.92,2.05,1.9,2.05,74647,1.92,2.05,1.9,2.05,74647,0.0,1.0
2020-03-17,2.03,2.12,1.9,1.9,89675,2.03,2.12,1.9,1.9,89675,0.0,1.0
2020-03-18,1.79,1.96,1.7,1.91,161233,1.79,1.96,1.7,1.91,161233,0.0,1.0
2020-03-19,1.85,1.92,1.6386,1.81,58991,1.85,1.92,1.6386,1.81,58991,0.0,1.0
2020-03-20,1.85,1.9684,1.8291,1.87,56037,1.85,1.9684,1.8291,1.87,56037,0.0,1.0
2020-03-23,1.64,1.91,1.59,1.91,82073,1.64,1.91,1.59,1.91,82073,0.0,1.0
2020-03-24,1.685,1.75,1.67,1.75,68862,1.685,1.75,1.67,1.75,68862,0.0,1.0
2020-03-25,1.6,1.79,1.5,1.72,130162,1.6,1.79,1.5,1.72,130162,0.0,1.0
2020-03-26,1.63,1.7,1.6,1.61,64595,1.63,1.7,1.6,1.61,64595,0.0,1.0
2020-03-27,1.35,1.69,1.33,1.65,99622,1.35,1.69,1.33,1.65,99622,0.0,1.0
2020-03-30,1.62,1.68,1.45,1.5,81449,1.62,1.68,1.45,1.5,81449,0.0,1.0
2020-03-31,1.59,1.67,1.55,1.63,52081,1.59,1.67,1.55,1.63,52081,0.0,1.0
2020-04-01,1.65,1.73,1.52,1.52,60323,1.65,1.73,1.52,1.52,60323,0.0,1.0
2020-04-02,1.53,1.74,1.51,1.74,63151,1.53,1.74,1.51,1.74,63151,0.0,1.0
2020-04-03,1.55,1.65,1.48,1.48,36655,1.55,1.65,1.48,1.48,36655,0.0,1.0
2020-04-06,1.62,1.72,1.57,1.57,28030,1.62,1.72,1.57,1.57,28030,0.0,1.0
2020-04-07,1.68,1.83,1.6519,1.69,36582,1.68,1.83,1.6519,1.69,36582,0.0,1.0
2020-04-08,1.7,1.72,1.66,1.707,18282,1.7,1.72,1.66,1.707,18282,0.0,1.0
2020-04-09,1.8279,1.83,1.6901,1.72,34713,1.8279,1.83,1.6901,1.72,34713,0.0,1.0
2020-04-13,1.77,1.85,1.7601,1.85,21842,1.77,1.85,1.7601,1.85,21842,0.0,1.0
2020-04-14,1.94,1.96,1.86,1.9398,45812,1.94,1.96,1.86,1.9398,45812,0.0,1.0
2020-04-15,1.92,1.95,1.781,1.94,21301,1.92,1.95,1.781,1.94,21301,0.0,1.0
2020-04-16,1.93,2.0,1.89,1.96,39013,1.93,2.0,1.89,1.96,39013,0.0,1.0
2020-04-17,1.99,2.0,1.91,2.0,15578,1.99,2.0,1.91,2.0,15578,0.0,1.0
2020-04-20,2.01,2.42,1.91,2.15,456630,2.01,2.42,1.91,2.15,456630,0.0,1.0
2020-04-21,1.9411,2.1,1.8419,2.1,114601,1.9411,2.1,1.8419,2.1,114601,0.0,1.0
2020-04-22,1.9252,2.0,1.86,2.0,57962,1.9252,2.0,1.86,2.0,57962,0.0,1.0
2020-04-23,2.0,2.024,1.9,1.95,63658,2.0,2.024,1.9,1.95,63658,0.0,1.0
2020-04-24,2.01,2.03,1.99,1.99,53600,2.01,2.03,1.99,1.99,53600,0.0,1.0
2020-04-27,2.01,2.03,1.96,2.0,47535,2.01,2.03,1.96,2.0,47535,0.0,1.0
2020-04-28,1.96,2.01,1.89,2.0,68662,1.96,2.01,1.89,2.0,68662,0.0,1.0
2020-04-29,1.9999,2.03,1.97,1.99,59877,1.9999,2.03,1.97,1.99,59877,0.0,1.0
2020-04-30,1.89,2.0,1.865,2.0,75634,1.89,2.0,1.865,2.0,75634,0.0,1.0
2020-05-01,1.84,1.94,1.81,1.81,48339,1.84,1.94,1.81,1.81,48339,0.0,1.0
2020-05-04,1.98,2.39,1.8694,2.25,7115932,1.98,2.39,1.8694,2.25,7115932,0.0,1.0
2020-05-05,1.85,1.99,1.8,1.99,583822,1.85,1.99,1.8,1.99,583822,0.0,1.0
2020-05-06,1.795,1.9072,1.7,1.84,188680,1.795,1.9072,1.7,1.84,188680,0.0,1.0
2020-05-07,1.805,1.88,1.78,1.8,139596,1.805,1.88,1.78,1.8,139596,0.0,1.0
2020-05-08,1.81,1.85,1.71,1.85,132724,1.81,1.85,1.71,1.85,132724,0.0,1.0
2020-05-11,1.95,2.0099,1.85,1.85,298502,1.95,2.0099,1.85,1.85,298502,0.0,1.0
2020-05-12,1.945,1.9999,1.9369,1.99,217416,1.945,1.9999,1.9369,1.99,217416,0.0,1.0
2020-05-13,1.92,1.95,1.8,1.93,209040,1.92,1.95,1.8,1.93,209040,0.0,1.0
2020-05-14,1.91,1.91,1.82,1.89,41997,1.91,1.91,1.82,1.89,41997,0.0,1.0
2020-05-15,1.9,1.92,1.83,1.91,74531,1.9,1.92,1.83,1.91,74531,0.0,1.0
2020-05-18,1.85,1.9,1.82,1.9,115869,1.85,1.9,1.82,1.9,115869,0.0,1.0
2020-05-19,1.9,1.97,1.85,1.87,129312,1.9,1.97,1.85,1.87,129312,0.0,1.0
2020-05-20,1.87,1.9414,1.85,1.88,67785,1.87,1.9414,1.85,1.88,67785,0.0,1.0
2020-05-21,2.05,2.09,1.8421,1.89,275256,2.05,2.09,1.8421,1.89,275256,0.0,1.0
2020-05-22,2.18,2.25,1.94,1.94,267561,2.18,2.25,1.94,1.94,267561,0.0,1.0
2020-05-26,2.36,2.48,2.22,2.29,643517,2.36,2.48,2.22,2.29,643517,0.0,1.0
2020-05-27,2.32,2.43,2.3,2.4,244977,2.32,2.43,2.3,2.4,244977,0.0,1.0
2020-05-28,2.28,2.35,2.09,2.35,310944,2.28,2.35,2.09,2.35,310944,0.0,1.0
2020-05-29,2.28,2.31,2.09,2.2,149226,2.28,2.31,2.09,2.2,149226,0.0,1.0
2020-06-01,2.33,2.58,2.18,2.57,1420956,2.33,2.58,2.18,2.57,1420956,0.0,1.0
2020-06-02,2.21,2.4,2.21,2.25,333430,2.21,2.4,2.21,2.25,333430,0.0,1.0
2020-06-03,2.3,2.41,2.18,2.25,410372,2.3,2.41,2.18,2.25,410372,0.0,1.0
2020-06-04,2.37,2.43,2.22,2.26,299566,2.37,2.43,2.22,2.26,299566,0.0,1.0
2020-06-05,2.24,2.4,2.1918,2.36,244254,2.24,2.4,2.1918,2.36,244254,0.0,1.0
2020-06-08,1.99,2.3,1.98,2.25,395966,1.99,2.3,1.98,2.25,395966,0.0,1.0
2020-06-09,2.18,2.2,2.06,2.11,224594,2.18,2.2,2.06,2.11,224594,0.0,1.0
2020-06-10,2.12,2.28,2.08,2.18,146325,2.12,2.28,2.08,2.18,146325,0.0,1.0
2020-06-11,1.88,2.14,1.85,2.13,265543,1.88,2.14,1.85,2.13,265543,0.0,1.0
2020-06-12,2.27,2.39,1.8799,1.89,737116,2.27,2.39,1.8799,1.89,737116,0.0,1.0
2020-06-15,2.21,2.28,2.04,2.11,255953,2.21,2.28,2.04,2.11,255953,0.0,1.0
2020-06-16,2.55,2.81,2.19,2.32,1091036,2.55,2.81,2.19,2.32,1091036,0.0,1.0
2020-06-17,2.37,2.605,2.27,2.6,475635,2.37,2.605,2.27,2.6,475635,0.0,1.0
2020-06-18,2.39,2.5,2.35,2.42,230065,2.39,2.5,2.35,2.42,230065,0.0,1.0
2020-06-19,2.4,2.46,2.32,2.44,177208,2.4,2.46,2.32,2.44,177208,0.0,1.0
2020-06-22,2.35,2.4,2.31,2.38,106292,2.35,2.4,2.31,2.38,106292,0.0,1.0
2020-06-23,2.33,2.36,2.27,2.34,102115,2.33,2.36,2.27,2.34,102115,0.0,1.0
2020-06-24,2.3,2.45,2.23,2.33,192901,2.3,2.45,2.23,2.33,192901,0.0,1.0
2020-06-25,2.5,2.6672,2.31,2.31,303569,2.5,2.6672,2.31,2.31,303569,0.0,1.0
2020-06-26,2.69,2.7995,2.4001,2.49,331200,2.69,2.7995,2.4001,2.49,331200,0.0,1.0
2020-06-29,2.92,3.2,2.66,2.75,506700,2.92,3.2,2.66,2.75,506700,0.0,1.0
2020-06-30,3.06,3.84,2.82,2.83,818300,3.06,3.84,2.82,2.83,818300,0.0,1.0
2020-07-01,2.98,3.3,2.87,3.1,300300,2.98,3.3,2.87,3.1,300300,0.0,1.0
2020-07-02,3.18,3.21,2.99,3.01,310700,3.18,3.21,2.99,3.01,310700,0.0,1.0
2020-07-06,3.06,3.17,2.9,3.02,597300,3.06,3.17,2.9,3.02,597300,0.0,1.0
2020-07-07,2.99,3.15,2.92,3.06,280100,2.99,3.15,2.92,3.06,280100,0.0,1.0
2020-07-08,2.95,3.05,2.92,2.97,109700,2.95,3.05,2.92,2.97,109700,0.0,1.0
2020-07-09,2.92,3.01,2.85,2.93,174200,2.92,3.01,2.85,2.93,174200,0.0,1.0
2020-07-10,3.3,3.52,3.1,3.3,2868100,3.3,3.52,3.1,3.3,2868100,0.0,1.0
2020-07-13,3.01,3.31,2.99,3.3,457500,3.01,3.31,2.99,3.3,457500,0.0,1.0
2020-07-14,2.81,3.05,2.65,3.0,292400,2.81,3.05,2.65,3.0,292400,0.0,1.0
2020-07-15,2.9,2.98,2.77,2.81,185300,2.9,2.98,2.77,2.81,185300,0.0,1.0
2020-07-16,2.99,3.08,2.86,2.89,170200,2.99,3.08,2.86,2.89,170200,0.0,1.0
2020-07-17,3.1,3.15,2.96,3.01,248800,3.1,3.15,2.96,3.01,248800,0.0,1.0
2020-07-20,3.13,3.14,2.97,3.1,204254,3.13,3.14,2.97,3.1,204254,0.0,1.0
2020-07-21,3.07,3.16,3.0,3.12,276180,3.07,3.16,3.0,3.12,276180,0.0,1.0
2020-07-22,3.05,3.13,3.01,3.06,299064,3.05,3.13,3.01,3.06,299064,0.0,1.0
2020-07-23,2.86,3.08,2.85,3.0,222004,2.86,3.08,2.85,3.0,222004,0.0,1.0
2020-07-24,2.89,2.9572,2.86,2.86,126650,2.89,2.9572,2.86,2.86,126650,0.0,1.0
2020-07-27,2.9,3.03,2.8644,2.89,118054,2.9,3.03,2.8644,2.89,118054,0.0,1.0
2020-07-28,2.84,3.0795,2.8,3.05,523001,2.84,3.0795,2.8,3.05,523001,0.0,1.0
2020-07-29,2.67,2.89,2.67,2.8,405330,2.67,2.89,2.67,2.8,405330,0.0,1.0
2020-07-30,2.85,2.94,2.58,2.68,467556,2.85,2.94,2.58,2.68,467556,0.0,1.0
2020-07-31,2.78,2.885,2.7411,2.82,145800,2.78,2.885,2.7411,2.82,145800,0.0,1.0
2020-08-03,2.8,2.9,2.73,2.78,317509,2.8,2.9,2.73,2.78,317509,0.0,1.0
2020-08-04,2.88,3.02,2.72,2.79,529758,2.88,3.02,2.72,2.79,529758,0.0,1.0
2020-08-05,2.9,2.95,2.8781,2.95,147985,2.9,2.95,2.8781,2.95,147985,0.0,1.0
2020-08-06,2.86,2.9,2.79,2.88,99817,2.86,2.9,2.79,2.88,99817,0.0,1.0
2020-08-07,2.8,2.87,2.77,2.82,61619,2.8,2.87,2.77,2.82,61619,0.0,1.0
2020-08-10,2.96,2.97,2.74,2.77,226985,2.96,2.97,2.74,2.77,226985,0.0,1.0
2020-08-11,2.78,2.95,2.76,2.95,229814,2.78,2.95,2.76,2.95,229814,0.0,1.0
2020-08-12,2.635,2.8,2.62,2.8,161263,2.635,2.8,2.62,2.8,161263,0.0,1.0
2020-08-13,2.68,2.73,2.59,2.64,203297,2.68,2.73,2.59,2.64,203297,0.0,1.0
2020-08-14,2.68,2.73,2.6206,2.73,118790,2.68,2.73,2.6206,2.73,118790,0.0,1.0
2020-08-17,2.82,2.82,2.6,2.68,197733,2.82,2.82,2.6,2.68,197733,0.0,1.0
2020-08-18,2.65,2.81,2.6,2.81,163807,2.65,2.81,2.6,2.81,163807,0.0,1.0
2020-08-19,2.54,2.72,2.52,2.71,156564,2.54,2.72,2.52,2.71,156564,0.0,1.0
2020-08-20,2.5,2.58,2.45,2.57,136685,2.5,2.58,2.45,2.57,136685,0.0,1.0
2020-08-21,2.36,2.56,2.35,2.5,191716,2.36,2.56,2.35,2.5,191716,0.0,1.0
2020-08-24,2.34,2.43,2.27,2.4,127143,2.34,2.43,2.27,2.4,127143,0.0,1.0
2020-08-25,1.88,2.36,1.7,2.31,2504689,1.88,2.36,1.7,2.31,2504689,0.0,1.0
2020-08-26,1.96,2.05,1.86,1.9,456311,1.96,2.05,1.86,1.9,456311,0.0,1.0
2020-08-27,1.93,2.02,1.87,1.97,400846,1.93,2.02,1.87,1.97,400846,0.0,1.0
2020-08-28,1.91,1.98,1.89,1.92,173622,1.91,1.98,1.89,1.92,173622,0.0,1.0
2020-08-31,1.98,2.0055,1.9,1.94,194671,1.98,2.0055,1.9,1.94,194671,0.0,1.0
2020-09-01,1.93,2.02,1.9,2.02,93085,1.93,2.02,1.9,2.02,93085,0.0,1.0
2020-09-02,1.89,1.96,1.81,1.96,142915,1.89,1.96,1.81,1.96,142915,0.0,1.0
2020-09-03,1.83,1.9101,1.7612,1.91,196127,1.83,1.9101,1.7612,1.91,196127,0.0,1.0
2020-09-04,1.79,1.88,1.74,1.84,195111,1.79,1.88,1.74,1.84,195111,0.0,1.0
2020-09-08,1.9,1.94,1.75,1.75,177530,1.9,1.94,1.75,1.75,177530,0.0,1.0
2020-09-09,1.86,2.01,1.86,1.91,118361,1.86,2.01,1.86,1.91,118361,0.0,1.0
2020-09-10,1.99,2.04,1.88,1.89,143276,1.99,2.04,1.88,1.89,143276,0.0,1.0
2020-09-11,2.08,2.19,1.95,1.95,505550,2.08,2.19,1.95,1.95,505550,0.0,1.0
2020-09-14,2.37,2.38,2.08,2.08,397914,2.37,2.38,2.08,2.08,397914,0.0,1.0
2020-09-15,2.31,2.4101,2.2,2.4,316881,2.31,2.4101,2.2,2.4,316881,0.0,1.0
2020-09-16,2.33,2.38,2.26,2.28,185377,2.33,2.38,2.26,2.28,185377,0.0,1.0
2020-09-17,2.365,2.395,2.2715,2.3,129647,2.365,2.395,2.2715,2.3,129647,0.0,1.0
2020-09-18,2.58,2.71,2.3,2.36,475189,2.58,2.71,2.3,2.36,475189,0.0,1.0
2020-09-21,2.46,2.6,2.45,2.58,143566,2.46,2.6,2.45,2.58,143566,0.0,1.0
2020-09-22,2.59,2.66,2.371,2.5,206379,2.59,2.66,2.371,2.5,206379,0.0,1.0
2020-09-23,2.38,2.64,2.37,2.6358,206947,2.38,2.64,2.37,2.6358,206947,0.0,1.0
2020-09-24,2.3,2.39,2.25,2.37,92743,2.3,2.39,2.25,2.37,92743,0.0,1.0
2020-09-25,2.49,2.54,2.29,2.33,173804,2.49,2.54,2.29,2.33,173804,0.0,1.0
2020-09-28,2.53,2.6,2.5,2.52,94466,2.53,2.6,2.5,2.52,94466,0.0,1.0
2020-09-29,2.56,2.66,2.5043,2.5043,283712,2.56,2.66,2.5043,2.5043,283712,0.0,1.0
2020-09-30,2.43,2.62,2.36,2.51,178431,2.43,2.62,2.36,2.51,178431,0.0,1.0
2020-10-01,2.97,2.98,2.5,2.51,1155777,2.97,2.98,2.5,2.51,1155777,0.0,1.0
2020-10-02,2.6,2.882,2.6,2.74,433624,2.6,2.882,2.6,2.74,433624,0.0,1.0
2020-10-05,2.64,2.78,2.64,2.78,139482,2.64,2.78,2.64,2.78,139482,0.0,1.0
2020-10-06,2.61,2.7088,2.6,2.66,136599,2.61,2.7088,2.6,2.66,136599,0.0,1.0
2020-10-07,2.62,2.71,2.6,2.65,124362,2.62,2.71,2.6,2.65,124362,0.0,1.0
2020-10-08,2.63,2.71,2.6,2.62,117701,2.63,2.71,2.6,2.62,117701,0.0,1.0
2020-10-09,2.65,2.67,2.56,2.64,117978,2.65,2.67,2.56,2.64,117978,0.0,1.0
2020-10-12,2.6,2.78,2.6,2.65,134097,2.6,2.78,2.6,2.65,134097,0.0,1.0
2020-10-13,2.66,2.7,2.57,2.62,87408,2.66,2.7,2.57,2.62,87408,0.0,1.0
2020-10-14,2.81,3.0499,2.6701,2.7,424350,2.81,3.0499,2.6701,2.7,424350,0.0,1.0
2020-10-15,2.66,2.8397,2.64,2.7,141375,2.66,2.8397,2.64,2.7,141375,0.0,1.0
2020-10-16,2.64,2.77,2.61,2.66,126212,2.64,2.77,2.61,2.66,126212,0.0,1.0
2020-10-19,2.3775,2.64,2.35,2.64,168201,2.3775,2.64,2.35,2.64,168201,0.0,1.0
2020-10-20,2.34,2.5,2.2801,2.45,99327,2.34,2.5,2.2801,2.45,99327,0.0,1.0
2020-10-21,2.39,2.51,2.235,2.235,239291,2.39,2.51,2.235,2.235,239291,0.0,1.0
2020-10-22,2.39,2.49,2.36,2.36,259999,2.39,2.49,2.36,2.36,259999,0.0,1.0
2020-10-23,2.26,2.4,2.22,2.38,167396,2.26,2.4,2.22,2.38,167396,0.0,1.0
2020-10-26,2.18,2.255,2.16,2.22,57021,2.18,2.255,2.16,2.22,57021,0.0,1.0
2020-10-27,2.2,2.33,2.16,2.18,141130,2.2,2.33,2.16,2.18,141130,0.0,1.0
2020-10-28,2.02,2.18,1.9673,2.15,366343,2.02,2.18,1.9673,2.15,366343,0.0,1.0
2020-10-29,2.09,2.14,2.0,2.0,96496,2.09,2.14,2.0,2.0,96496,0.0,1.0
2020-10-30,2.06,2.19,2.03,2.08,154101,2.06,2.19,2.03,2.08,154101,0.0,1.0
2020-11-02,2.16,2.2365,2.09,2.09,94427,2.16,2.2365,2.09,2.09,94427,0.0,1.0
2020-11-03,1.96,2.19,1.95,2.16,207213,1.96,2.19,1.95,2.16,207213,0.0,1.0
2020-11-04,1.99,2.115,1.96,2.115,78099,1.99,2.115,1.96,2.115,78099,0.0,1.0
2020-11-05,2.02,2.05,1.97,1.99,58940,2.02,2.05,1.97,1.99,58940,0.0,1.0
2020-11-06,2.04,2.12,2.01,2.02,83109,2.04,2.12,2.01,2.02,83109,0.0,1.0
2020-11-09,1.94,2.079,1.91,2.03,117307,1.94,2.079,1.91,2.03,117307,0.0,1.0
2020-11-10,2.01,2.18,1.92,1.96,177463,2.01,2.18,1.92,1.96,177463,0.0,1.0
2020-11-11,2.06,2.06,1.99,2.04,32070,2.06,2.06,1.99,2.04,32070,0.0,1.0
2020-11-12,2.11,2.14,2.02,2.02,38709,2.11,2.14,2.02,2.02,38709,0.0,1.0
2020-11-13,2.17,2.19,2.09,2.13,49147,2.17,2.19,2.09,2.13,49147,0.0,1.0
2020-11-16,2.11,2.22,2.09,2.16,81644,2.11,2.22,2.09,2.16,81644,0.0,1.0
2020-11-17,2.14,2.21,2.09,2.11,75562,2.14,2.21,2.09,2.11,75562,0.0,1.0
2020-11-18,2.17,2.26,2.13,2.18,66574,2.17,2.26,2.13,2.18,66574,0.0,1.0
2020-11-19,2.18,2.2,2.09,2.19,76643,2.18,2.2,2.09,2.19,76643,0.0,1.0
2020-11-20,2.21,2.25,2.021,2.19,122697,2.21,2.25,2.021,2.19,122697,0.0,1.0
2020-11-23,2.17,2.3799,2.12,2.33,206362,2.17,2.3799,2.12,2.33,206362,0.0,1.0
2020-11-24,2.04,2.22,1.96,2.22,268514,2.04,2.22,1.96,2.22,268514,0.0,1.0
2020-11-25,2.28,2.35,2.03,2.05,342425,2.28,2.35,2.03,2.05,342425,0.0,1.0
2020-11-27,2.78,2.79,2.28,2.28,324104,2.78,2.79,2.28,2.28,324104,0.0,1.0
2020-11-30,2.64,2.91,2.51,2.89,270483,2.64,2.91,2.51,2.89,270483,0.0,1.0
2020-12-01,2.87,2.95,2.64,2.75,226525,2.87,2.95,2.64,2.75,226525,0.0,1.0
2020-12-02,2.91,2.946,2.85,2.91,86781,2.91,2.946,2.85,2.91,86781,0.0,1.0
2020-12-03,2.81,2.9,2.73,2.9,88617,2.81,2.9,2.73,2.9,88617,0.0,1.0
2020-12-04,2.89,2.96,2.72,2.8513,176830,2.89,2.96,2.72,2.8513,176830,0.0,1.0
2020-12-07,2.86,2.95,2.81,2.88,82457,2.86,2.95,2.81,2.88,82457,0.0,1.0
2020-12-08,3.03,3.09,2.86,2.86,172294,3.03,3.09,2.86,2.86,172294,0.0,1.0
2020-12-09,2.89,3.05,2.71,3.05,164090,2.89,3.05,2.71,3.05,164090,0.0,1.0
2020-12-10,3.14,5.4,2.85,2.85,16876142,3.14,5.4,2.85,2.85,16876142,0.0,1.0
2020-12-11,2.99,3.2,2.79,3.05,999271,2.99,3.2,2.79,3.05,999271,0.0,1.0
2020-12-14,2.63,3.64,2.6299,3.6392,2948494,2.63,3.64,2.6299,3.6392,2948494,0.0,1.0
2020-12-15,2.79,2.81,2.63,2.66,344131,2.79,2.81,2.63,2.66,344131,0.0,1.0
2020-12-16,2.64,2.84,2.49,2.84,439828,2.64,2.84,2.49,2.84,439828,0.0,1.0
2020-12-17,2.71,2.77,2.6201,2.66,256865,2.71,2.77,2.6201,2.66,256865,0.0,1.0
2020-12-18,2.79,2.79,2.64,2.64,195818,2.79,2.79,2.64,2.64,195818,0.0,1.0
2020-12-21,2.75,3.22,2.71,3.15,1542731,2.75,3.22,2.71,3.15,1542731,0.0,1.0
2020-12-22,2.8,3.08,2.71,3.0,1739888,2.8,3.08,2.71,3.0,1739888,0.0,1.0
2020-12-23,2.83,2.89,2.65,2.89,917295,2.83,2.89,2.65,2.89,917295,0.0,1.0
2020-12-24,2.85,2.9,2.76,2.9,168076,2.85,2.9,2.76,2.9,168076,0.0,1.0
2020-12-28,2.87,2.87,2.692,2.81,606688,2.87,2.87,2.692,2.81,606688,0.0,1.0
2020-12-29,2.92,2.94,2.76,2.94,552224,2.92,2.94,2.76,2.94,552224,0.0,1.0
2020-12-30,3.19,3.315,2.88,2.94,1148198,3.19,3.315,2.88,2.94,1148198,0.0,1.0
2020-12-31,3.07,3.23,2.98,3.22,283756,3.07,3.23,2.98,3.22,283756,0.0,1.0
2021-01-04,3.27,3.32,3.0191,3.13,272373,3.27,3.32,3.0191,3.13,272373,0.0,1.0
2021-01-05,3.42,3.5,3.27,3.28,423020,3.42,3.5,3.27,3.28,423020,0.0,1.0
2021-01-06,3.36,3.55,3.36,3.42,230101,3.36,3.55,3.36,3.42,230101,0.0,1.0
2021-01-07,3.7,3.71,3.33,3.45,307557,3.7,3.71,3.33,3.45,307557,0.0,1.0
2021-01-08,3.91,3.96,3.55,3.73,400820,3.91,3.96,3.55,3.73,400820,0.0,1.0
2021-01-11,3.65,3.92,3.5601,3.83,340221,3.65,3.92,3.5601,3.83,340221,0.0,1.0
2021-01-12,3.81,3.95,3.55,3.69,439129,3.81,3.95,3.55,3.69,439129,0.0,1.0
2021-01-13,3.87,3.9,3.71,3.82,273060,3.87,3.9,3.71,3.82,273060,0.0,1.0
2021-01-14,4.38,4.4798,3.95,4.01,769033,4.38,4.4798,3.95,4.01,769033,0.0,1.0
2021-01-15,4.45,4.58,4.25,4.43,470003,4.45,4.58,4.25,4.43,470003,0.0,1.0
2021-01-19,4.38,4.5699,4.14,4.56,399840,4.38,4.5699,4.14,4.56,399840,0.0,1.0
2021-01-20,4.19,4.52,4.0,4.44,322712,4.19,4.52,4.0,4.44,322712,0.0,1.0
2021-01-21,4.43,4.58,4.07,4.21,681259,4.43,4.58,4.07,4.21,681259,0.0,1.0
2021-01-22,4.21,4.43,4.18,4.43,465112,4.21,4.43,4.18,4.43,465112,0.0,1.0
2021-01-25,4.23,4.34,4.04,4.21,510756,4.23,4.34,4.04,4.21,510756,0.0,1.0
2021-01-26,3.93,4.43,3.92,4.25,647429,3.93,4.43,3.92,4.25,647429,0.0,1.0
2021-01-27,3.88,4.01,3.72,3.85,305730,3.88,4.01,3.72,3.85,305730,0.0,1.0
2021-01-28,3.6,4.06,3.4293,3.73,584026,3.6,4.06,3.4293,3.73,584026,0.0,1.0
2021-01-29,3.65,3.91,3.6,3.67,243971,3.65,3.91,3.6,3.67,243971,0.0,1.0
2021-02-01,4.11,4.15,3.8,3.95,754653,4.11,4.15,3.8,3.95,754653,0.0,1.0
2021-02-02,4.19,4.2017,3.9,4.1,259087,4.19,4.2017,3.9,4.1,259087,0.0,1.0
2021-02-03,4.67,4.68,4.19,4.26,477982,4.67,4.68,4.19,4.26,477982,0.0,1.0
2021-02-04,4.53,4.7,4.4808,4.4808,346731,4.53,4.7,4.4808,4.4808,346731,0.0,1.0
2021-02-05,4.52,4.6799,4.36,4.56,150836,4.52,4.6799,4.36,4.56,150836,0.0,1.0
2021-02-08,5.3,5.63,4.52,4.6,997459,5.3,5.63,4.52,4.6,997459,0.0,1.0
2021-02-09,5.34,5.52,5.14,5.28,507948,5.34,5.52,5.14,5.28,507948,0.0,1.0
2021-02-10,5.3,5.49,4.87,5.4891,283747,5.3,5.49,4.87,5.4891,283747,0.0,1.0
2021-02-11,5.31,5.36,5.12,5.32,157261,5.31,5.36,5.12,5.32,157261,0.0,1.0
2021-02-12,5.25,5.4,5.03,5.27,163887,5.25,5.4,5.03,5.27,163887,0.0,1.0
2021-02-16,5.48,5.5,5.27,5.36,279053,5.48,5.5,5.27,5.36,279053,0.0,1.0
2021-02-17,5.39,5.52,5.1201,5.5,270712,5.39,5.52,5.1201,5.5,270712,0.0,1.0
2021-02-18,5.25,5.59,5.06,5.39,319895,5.25,5.59,5.06,5.39,319895,0.0,1.0
2021-02-19,5.18,5.24,5.0301,5.24,220078,5.18,5.24,5.0301,5.24,220078,0.0,1.0
2021-02-22,4.93,5.2281,4.87,5.14,169554,4.93,5.2281,4.87,5.14,169554,0.0,1.0
2021-02-23,4.59,4.75,4.06,4.75,330186,4.59,4.75,4.06,4.75,330186,0.0,1.0
2021-02-24,5.03,5.05,4.47,4.67,196695,5.03,5.05,4.47,4.67,196695,0.0,1.0
2021-02-25,5.18,5.21,4.8501,5.1,348346,5.18,5.21,4.8501,5.1,348346,0.0,1.0
2021-02-26,5.06,5.26,4.71,5.26,197612,5.06,5.26,4.71,5.26,197612,0.0,1.0
2021-03-01,5.14,5.29,5.01,5.16,115180,5.14,5.29,5.01,5.16,115180,0.0,1.0
2021-03-02,4.95,5.18,4.93,5.14,133921,4.95,5.18,4.93,5.14,133921,0.0,1.0
2021-03-03,4.97,5.13,4.7459,4.93,236212,4.97,5.13,4.7459,4.93,236212,0.0,1.0
2021-03-04,4.59,5.136,4.35,5.03,303221,4.59,5.136,4.35,5.03,303221,0.0,1.0
2021-03-05,4.77,4.89,3.9007,4.5681,372056,4.77,4.89,3.9007,4.5681,372056,0.0,1.0
2021-03-08,4.3,4.79,4.29,4.75,155437,4.3,4.79,4.29,4.75,155437,0.0,1.0
2021-03-09,4.78,4.83,4.3238,4.36,148971,4.78,4.83,4.3238,4.36,148971,0.0,1.0
2021-03-10,4.83,4.99,4.605,4.91,110872,4.83,4.99,4.605,4.91,110872,0.0,1.0
2021-03-11,5.14,5.29,4.82,4.855,228783,5.14,5.29,4.82,4.855,228783,0.0,1.0
2021-03-12,5.84,6.85,5.42,6.7079,8255454,5.84,6.85,5.42,6.7079,8255454,0.0,1.0
2021-03-15,5.76,5.9,5.45,5.71,420474,5.76,5.9,5.45,5.71,420474,0.0,1.0
2021-03-16,6.22,6.74,5.5,5.56,683374,6.22,6.74,5.5,5.56,683374,0.0,1.0
2021-03-17,7.14,7.2,6.03,6.24,590440,7.14,7.2,6.03,6.24,590440,0.0,1.0
2021-03-18,6.99,8.09,6.6,6.99,1540188,6.99,8.09,6.6,6.99,1540188,0.0,1.0
2021-03-19,6.97,7.49,6.72,7.11,861226,6.97,7.49,6.72,7.11,861226,0.0,1.0
2021-03-22,6.79,7.125,6.33,6.88,912180,6.79,7.125,6.33,6.88,912180,0.0,1.0
2021-03-23,4.8,5.18,4.45,5.165,6040201,4.8,5.18,4.45,5.165,6040201,0.0,1.0
2021-03-24,4.33,4.8896,4.26,4.88,1073697,4.33,4.8896,4.26,4.88,1073697,0.0,1.0
2021-03-25,4.73,4.95,4.21,4.22,995008,4.73,4.95,4.21,4.22,995008,0.0,1.0
2021-03-26,5.06,5.12,4.64,4.69,1088741,5.06,5.12,4.64,4.69,1088741,0.0,1.0
2021-03-29,4.87,5.1,4.76,5.07,297200,4.87,5.1,4.76,5.07,297200,0.0,1.0
2021-03-30,4.87,5.09,4.7631,4.77,302205,4.87,5.09,4.7631,4.77,302205,0.0,1.0
2021-03-31,4.68,5.0499,4.6344,4.9,422618,4.68,5.0499,4.6344,4.9,422618,0.0,1.0
2021-04-01,4.75,4.93,4.63,4.68,247895,4.75,4.93,4.63,4.68,247895,0.0,1.0
2021-04-05,4.66,4.904,4.63,4.9,236090,4.66,4.904,4.63,4.9,236090,0.0,1.0
2021-04-06,4.51,4.71,4.46,4.71,264357,4.51,4.71,4.46,4.71,264357,0.0,1.0
2021-04-07,4.6,4.7439,4.46,4.54,231008,4.6,4.7439,4.46,4.54,231008,0.0,1.0
2021-04-08,4.64,4.75,4.5201,4.61,135398,4.64,4.75,4.5201,4.61,135398,0.0,1.0
2021-04-09,4.5,4.67,4.47,4.56,161442,4.5,4.67,4.47,4.56,161442,0.0,1.0
2021-04-12,4.65,4.73,4.3401,4.64,467132,4.65,4.73,4.3401,4.64,467132,0.0,1.0
2021-04-13,4.71,4.75,4.6,4.69,164572,4.71,4.75,4.6,4.69,164572,0.0,1.0
2021-04-14,4.6,4.77,4.6,4.7,134334,4.6,4.77,4.6,4.7,134334,0.0,1.0
2021-04-15,4.92,5.05,4.66,4.8,740471,4.92,5.05,4.66,4.8,740471,0.0,1.0
2021-04-16,4.7,5.05,4.62,5.05,637000,4.7,5.05,4.62,5.05,637000,0.0,1.0
2021-04-19,4.06,4.17,3.7,3.83,1223379,4.06,4.17,3.7,3.83,1223379,0.0,1.0
2021-04-20,4.17,4.2899,3.855,3.95,698898,4.17,4.2899,3.855,3.95,698898,0.0,1.0
2021-04-21,4.11,4.1908,3.95,4.1908,269494,4.11,4.1908,3.95,4.1908,269494,0.0,1.0
2021-04-22,4.33,4.4575,4.11,4.14,285230,4.33,4.4575,4.11,4.14,285230,0.0,1.0
2021-04-23,4.7,4.7436,4.36,4.36,460572,4.7,4.7436,4.36,4.36,460572,0.0,1.0
2021-04-26,4.86,4.92,4.698,4.8,280197,4.86,4.92,4.698,4.8,280197,0.0,1.0
2021-04-27,4.76,4.95,4.5801,4.9,365818,4.76,4.95,4.5801,4.9,365818,0.0,1.0
2021-04-28,4.89,4.95,4.64,4.72,179337,4.89,4.95,4.64,4.72,179337,0.0,1.0
2021-04-29,4.77,4.95,4.6593,4.95,139400,4.77,4.95,4.6593,4.95,139400,0.0,1.0
2021-04-30,4.88,5.04,4.65,4.65,172563,4.88,5.04,4.65,4.65,172563,0.0,1.0
2021-05-03,4.75,4.94,4.75,4.94,113045,4.75,4.94,4.75,4.94,113045,0.0,1.0
2021-05-04,4.59,4.7,4.44,4.7,180031,4.59,4.7,4.44,4.7,180031,0.0,1.0
2021-05-05,4.69,4.73,4.4701,4.64,120070,4.69,4.73,4.4701,4.64,120070,0.0,1.0
2021-05-06,4.27,4.6767,4.1204,4.63,230702,4.27,4.6767,4.1204,4.63,230702,0.0,1.0
2021-05-07,4.37,4.42,4.21,4.21,101061,4.37,4.42,4.21,4.21,101061,0.0,1.0
2021-05-10,4.25,4.56,4.22,4.4,119983,4.25,4.56,4.22,4.4,119983,0.0,1.0
2021-05-11,4.32,4.38,4.03,4.07,142387,4.32,4.38,4.03,4.07,142387,0.0,1.0
2021-05-12,4.11,4.36,4.107,4.24,72455,4.11,4.36,4.107,4.24,72455,0.0,1.0
2021-05-13,3.46,4.26,3.3,4.15,846313,3.46,4.26,3.3,4.15,846313,0.0,1.0
2021-05-14,3.72,4.0,3.44,3.44,217398,3.72,4.0,3.44,3.44,217398,0.0,1.0
2021-05-17,3.71,3.8299,3.605,3.63,123178,3.71,3.8299,3.605,3.63,123178,0.0,1.0
2021-05-18,3.98,4.11,3.7,3.7,149494,3.98,4.11,3.7,3.7,149494,0.0,1.0
2021-05-19,3.92,3.9699,3.8,3.9,71864,3.92,3.9699,3.8,3.9,71864,0.0,1.0
2021-05-20,4.15,4.25,3.93,3.94,167295,4.15,4.25,3.93,3.94,167295,0.0,1.0
2021-05-21,4.04,4.18,3.9633,4.18,86352,4.04,4.18,3.9633,4.18,86352,0.0,1.0
2021-05-24,3.94,4.09,3.9,4.05,62391,3.94,4.09,3.9,4.05,62391,0.0,1.0
2021-05-25,3.86,4.06,3.85,4.01,87472,3.86,4.06,3.85,4.01,87472,0.0,1.0
2021-05-26,4.03,4.12,3.9,4.0,171812,4.03,4.12,3.9,4.0,171812,0.0,1.0
2021-05-27,3.98,4.1663,3.97,4.12,124659,3.98,4.1663,3.97,4.12,124659,0.0,1.0
2021-05-28,3.97,4.09,3.84,4.04,147513,3.97,4.09,3.84,4.04,147513,0.0,1.0
2021-06-01,4.02,4.09,3.88,3.97,50835,4.02,4.09,3.88,3.97,50835,0.0,1.0
2021-06-02,3.94,4.05,3.84,4.02,145198,3.94,4.05,3.84,4.02,145198,0.0,1.0
2021-06-03,3.93,3.97,3.82,3.96,93919,3.93,3.97,3.82,3.96,93919,0.0,1.0
2021-06-04,4.12,4.25,3.95,4.0,265075,4.12,4.25,3.95,4.0,265075,0.0,1.0
2021-06-07,4.2,4.3,4.1,4.12,123163,4.2,4.3,4.1,4.12,123163,0.0,1.0
2021-06-08,4.31,4.34,4.1,4.27,55205,4.31,4.34,4.1,4.27,55205,0.0,1.0
2021-06-09,4.2,4.75,4.2,4.28,187131,4.2,4.75,4.2,4.28,187131,0.0,1.0
2021-06-10,4.33,4.39,4.18,4.18,125040,4.33,4.39,4.18,4.18,125040,0.0,1.0
2021-06-11,4.27,4.42,4.2406,4.31,53872,4.27,4.42,4.2406,4.31,53872,0.0,1.0
2021-06-14,4.15,4.38,3.925,4.27,144605,4.15,4.38,3.925,4.27,144605,0.0,1.0
2021-06-15,4.23,4.24,4.05,4.17,61604,4.23,4.24,4.05,4.17,61604,0.0,1.0
2021-06-16,4.15,4.24,4.1101,4.24,87233,4.15,4.24,4.1101,4.24,87233,0.0,1.0
2021-06-17,4.13,4.25,4.0018,4.09,105034,4.13,4.25,4.0018,4.09,105034,0.0,1.0
2021-06-18,3.95,4.2299,3.95,4.09,202557,3.95,4.2299,3.95,4.09,202557,0.0,1.0
2021-06-21,3.91,4.1099,3.91,3.95,78982,3.91,4.1099,3.91,3.95,78982,0.0,1.0
2021-06-22,3.89,3.99,3.86,3.91,95626,3.89,3.99,3.86,3.91,95626,0.0,1.0
2021-06-23,3.98,4.1,3.895,3.94,76683,3.98,4.1,3.895,3.94,76683,0.0,1.0
2021-06-24,3.95,4.0,3.89,3.99,85021,3.95,4.0,3.89,3.99,85021,0.0,1.0
2021-06-25,3.99,4.05,3.875,3.98,82150,3.99,4.05,3.875,3.98,82150,0.0,1.0
2021-06-28,3.91,3.98,3.82,3.98,89873,3.91,3.98,3.82,3.98,89873,0.0,1.0
2021-06-29,3.95,3.96,3.87,3.9,52373,3.95,3.96,3.87,3.9,52373,0.0,1.0
2021-06-30,3.88,3.95,3.83,3.95,37396,3.88,3.95,3.83,3.95,37396,0.0,1.0
2021-07-01,3.85,3.91,3.8,3.91,44611,3.85,3.91,3.8,3.91,44611,0.0,1.0
2021-07-02,3.79,3.8742,3.75,3.85,93360,3.79,3.8742,3.75,3.85,93360,0.0,1.0
2021-07-06,3.7,3.8,3.64,3.8,107006,3.7,3.8,3.64,3.8,107006,0.0,1.0
2021-07-07,3.57,3.6989,3.48,3.67,155634,3.57,3.6989,3.48,3.67,155634,0.0,1.0
2021-07-08,3.73,3.7899,3.51,3.6,108708,3.73,3.7899,3.51,3.6,108708,0.0,1.0
2021-07-09,3.79,3.81,3.67,3.73,60719,3.79,3.81,3.67,3.73,60719,0.0,1.0
2021-07-12,3.76,3.8887,3.7,3.82,86122,3.76,3.8887,3.7,3.82,86122,0.0,1.0
2021-07-13,3.69,3.8,3.62,3.75,82015,3.69,3.8,3.62,3.75,82015,0.0,1.0
2021-07-14,3.75,3.78,3.64,3.78,182691,3.75,3.78,3.64,3.78,182691,0.0,1.0
2021-07-15,4.07,4.11,3.61,3.73,507582,4.07,4.11,3.61,3.73,507582,0.0,1.0
2021-07-16,3.98,4.15,3.84,4.015,289578,3.98,4.15,3.84,4.015,289578,0.0,1.0
2021-07-19,4.04,4.04,3.82,3.9,206101,4.04,4.04,3.82,3.9,206101,0.0,1.0
2021-07-20,4.32,4.5,3.97,4.06,520284,4.32,4.5,3.97,4.06,520284,0.0,1.0
2021-07-21,4.27,4.4888,4.18,4.4888,235728,4.27,4.4888,4.18,4.4888,235728,0.0,1.0
2021-07-22,4.35,4.38,4.11,4.33,272640,4.35,4.38,4.11,4.33,272640,0.0,1.0
2021-07-23,4.25,4.38,4.2,4.36,192962,4.25,4.38,4.2,4.36,192962,0.0,1.0
2021-07-26,4.35,4.42,4.08,4.25,519058,4.35,4.42,4.08,4.25,519058,0.0,1.0
2021-07-27,4.49,4.5,4.22,4.35,425029,4.49,4.5,4.22,4.35,425029,0.0,1.0
2021-07-28,4.81,4.89,4.5,4.5,575576,4.81,4.89,4.5,4.5,575576,0.0,1.0
2021-07-29,4.57,4.82,4.57,4.82,176338,4.57,4.82,4.57,4.82,176338,0.0,1.0
2021-07-30,4.42,4.65,4.4,4.52,160201,4.42,4.65,4.4,4.52,160201,0.0,1.0
2021-08-02,4.38,4.46,4.3,4.43,150240,4.38,4.46,4.3,4.43,150240,0.0,1.0
2021-08-03,4.23,4.39,4.15,4.39,136605,4.23,4.39,4.15,4.39,136605,0.0,1.0
2021-08-04,4.15,4.19,4.0,4.19,215319,4.15,4.19,4.0,4.19,215319,0.0,1.0
2021-08-05,4.27,4.4,4.13,4.14,241917,4.27,4.4,4.13,4.14,241917,0.0,1.0
2021-08-06,4.26,4.32,4.11,4.25,136350,4.26,4.32,4.11,4.25,136350,0.0,1.0
2021-08-09,4.31,4.35,4.16,4.28,253881,4.31,4.35,4.16,4.28,253881,0.0,1.0
2021-08-10,4.24,4.43,4.2,4.33,181140,4.24,4.43,4.2,4.33,181140,0.0,1.0
2021-08-11,4.18,4.24,4.07,4.24,157634,4.18,4.24,4.07,4.24,157634,0.0,1.0
2021-08-12,4.19,4.28,3.99,4.17,127164,4.19,4.28,3.99,4.17,127164,0.0,1.0
2021-08-13,4.15,4.24,4.09,4.19,80133,4.15,4.24,4.09,4.19,80133,0.0,1.0
2021-08-16,4.04,4.2,3.9901,4.1,121998,4.04,4.2,3.9901,4.1,121998,0.0,1.0
2021-08-17,4.04,4.1511,3.92,4.0,94893,4.04,4.1511,3.92,4.0,94893,0.0,1.0
2021-08-18,4.4,4.48,4.0256,4.18,871609,4.4,4.48,4.0256,4.18,871609,0.0,1.0
2021-08-19,4.23,4.4,4.18,4.36,231414,4.23,4.4,4.18,4.36,231414,0.0,1.0
2021-08-20,4.39,4.45,4.12,4.23,105124,4.39,4.45,4.12,4.23,105124,0.0,1.0
2021-08-23,4.69,4.7499,4.4018,4.44,292064,4.69,4.7499,4.4018,4.44,292064,0.0,1.0
2021-08-24,4.55,4.7308,4.5,4.72,208757,4.55,4.7308,4.5,4.72,208757,0.0,1.0
2021-08-25,4.96,5.3,4.81,5.0369,4212817,4.96,5.3,4.81,5.0369,4212817,0.0,1.0
2021-08-26,4.9,4.97,4.56,4.94,486140,4.9,4.97,4.56,4.94,486140,0.0,1.0
2021-08-27,5.25,5.3,4.85,4.936,540850,5.25,5.3,4.85,4.936,540850,0.0,1.0
2021-08-30,5.48,5.87,5.25,5.358,1278214,5.48,5.87,5.25,5.358,1278214,0.0,1.0
2021-08-31,5.6,5.74,5.07,5.43,412916,5.6,5.74,5.07,5.43,412916,0.0,1.0
2021-09-01,5.31,5.65,5.28,5.64,222216,5.31,5.65,5.28,5.64,222216,0.0,1.0
2021-09-02,5.48,5.54,5.25,5.32,151892,5.48,5.54,5.25,5.32,151892,0.0,1.0
2021-09-03,5.43,5.52,5.351,5.48,81120,5.43,5.52,5.351,5.48,81120,0.0,1.0
2021-09-07,5.18,5.3758,5.06,5.36,235936,5.18,5.3758,5.06,5.36,235936,0.0,1.0
2021-09-08,4.94,5.22,4.91,5.2,177902,4.94,5.22,4.91,5.2,177902,0.0,1.0
2021-09-09,5.04,5.3985,4.86,4.87,194567,5.04,5.3985,4.86,4.87,194567,0.0,1.0
2021-09-10,5.0,5.15,4.88,5.07,186753,5.0,5.15,4.88,5.07,186753,0.0,1.0
2021-09-13,4.98,5.1299,4.87,5.0,137494,4.98,5.1299,4.87,5.0,137494,0.0,1.0
2021-09-14,4.8,5.18,4.71,5.17,149373,4.8,5.18,4.71,5.17,149373,0.0,1.0
2021-09-15,4.81,4.88,4.725,4.87,73593,4.81,4.88,4.725,4.87,73593,0.0,1.0
2021-09-16,4.82,4.8499,4.58,4.77,116885,4.82,4.8499,4.58,4.77,116885,0.0,1.0
2021-09-17,4.9,4.94,4.55,4.76,173988,4.9,4.94,4.55,4.76,173988,0.0,1.0
2021-09-20,4.69,4.88,4.62,4.73,131477,4.69,4.88,4.62,4.73,131477,0.0,1.0
2021-09-21,4.79,4.909,4.64,4.7,166564,4.79,4.909,4.64,4.7,166564,0.0,1.0
2021-09-22,4.86,4.91,4.7401,4.8,60006,4.86,4.91,4.7401,4.8,60006,0.0,1.0
2021-09-23,5.0,5.0365,4.79,4.85,100204,5.0,5.0365,4.79,4.85,100204,0.0,1.0
2021-09-24,4.89,5.1,4.86,4.95,85116,4.89,5.1,4.86,4.95,85116,0.0,1.0
2021-09-27,4.8,4.92,4.75,4.86,87083,4.8,4.92,4.75,4.86,87083,0.0,1.0
2021-09-28,4.99,5.06,4.67,4.68,195654,4.99,5.06,4.67,4.68,195654,0.0,1.0
2021-09-29,4.75,5.02,4.7028,5.01,122727,4.75,5.02,4.7028,5.01,122727,0.0,1.0
2021-09-30,4.77,4.82,4.7,4.74,44131,4.77,4.82,4.7,4.74,44131,0.0,1.0
2021-10-01,4.75,4.89,4.5938,4.89,85220,4.75,4.89,4.5938,4.89,85220,0.0,1.0
2021-10-04,4.64,4.75,4.6,4.75,85596,4.64,4.75,4.6,4.75,85596,0.0,1.0
2021-10-05,4.54,4.6999,4.4601,4.64,125738,4.54,4.6999,4.4601,4.64,125738,0.0,1.0
2021-10-06,4.44,4.6,4.401,4.5,111346,4.44,4.6,4.401,4.5,111346,0.0,1.0
2021-10-07,4.44,4.74,4.41,4.51,102086,4.44,4.74,4.41,4.51,102086,0.0,1.0
2021-10-08,4.42,4.49,4.37,4.44,57226,4.42,4.49,4.37,4.44,57226,0.0,1.0
2021-10-11,4.42,4.49,4.35,4.41,43270,4.42,4.49,4.35,4.41,43270,0.0,1.0
2021-10-12,4.55,4.62,4.39,4.39,80614,4.55,4.62,4.39,4.39,80614,0.0,1.0
2021-10-13,4.62,4.7024,4.55,4.55,112218,4.62,4.7024,4.55,4.55,112218,0.0,1.0
2021-10-14,4.57,4.77,4.55,4.64,68971,4.57,4.77,4.55,4.64,68971,0.0,1.0
2021-10-15,4.39,4.5965,4.38,4.56,54097,4.39,4.5965,4.38,4.56,54097,0.0,1.0
2021-10-18,4.29,4.42,4.26,4.42,68046,4.29,4.42,4.26,4.42,68046,0.0,1.0
2021-10-19,4.43,4.46,4.25,4.29,68749,4.43,4.46,4.25,4.29,68749,0.0,1.0
2021-10-20,4.43,4.4597,4.32,4.38,39666,4.43,4.4597,4.32,4.38,39666,0.0,1.0
2021-10-21,4.33,4.48,4.28,4.4,36387,4.33,4.48,4.28,4.4,36387,0.0,1.0
2021-10-22,4.34,4.34,4.25,4.29,44890,4.34,4.34,4.25,4.29,44890,0.0,1.0
2021-10-25,4.26,4.37,4.26,4.32,52854,4.26,4.37,4.26,4.32,52854,0.0,1.0
2021-10-26,4.55,4.65,4.3,4.44,262850,4.55,4.65,4.3,4.44,262850,0.0,1.0
2021-10-27,4.93,5.0,4.574,4.67,218608,4.93,5.0,4.574,4.67,218608,0.0,1.0
2021-10-28,4.8,5.0,4.7,5.0,166713,4.8,5.0,4.7,5.0,166713,0.0,1.0
2021-10-29,4.77,4.84,4.62,4.8,141171,4.77,4.84,4.62,4.8,141171,0.0,1.0
2021-11-01,5.09,5.19,4.78,4.83,308094,5.09,5.19,4.78,4.83,308094,0.0,1.0
2021-11-02,5.2,5.2,4.96,5.1781,198358,5.2,5.2,4.96,5.1781,198358,0.0,1.0
2021-11-03,5.33,5.48,5.11,5.2,148697,5.33,5.48,5.11,5.2,148697,0.0,1.0
2021-11-04,5.5,5.51,5.27,5.38,136731,5.5,5.51,5.27,5.38,136731,0.0,1.0
2021-11-05,4.98,5.55,4.94,5.55,343000,4.98,5.55,4.94,5.55,343000,0.0,1.0
2021-11-08,5.04,5.2,4.95,4.95,127044,5.04,5.2,4.95,4.95,127044,0.0,1.0
2021-11-09,4.92,5.13,4.8,5.04,101804,4.92,5.13,4.8,5.04,101804,0.0,1.0
2021-11-10,4.68,4.95,4.6,4.88,159139,4.68,4.95,4.6,4.88,159139,0.0,1.0
2021-11-11,4.7,4.9299,4.65,4.75,78063,4.7,4.9299,4.65,4.75,78063,0.0,1.0
2021-11-12,4.68,4.75,4.61,4.73,43096,4.68,4.75,4.61,4.73,43096,0.0,1.0
2021-11-15,4.55,4.79,4.47,4.68,135541,4.55,4.79,4.47,4.68,135541,0.0,1.0
2021-11-16,4.42,4.5865,4.3519,4.52,128409,4.42,4.5865,4.3519,4.52,128409,0.0,1.0
2021-11-17,4.33,4.47,4.3,4.4,123154,4.33,4.47,4.3,4.4,123154,0.0,1.0
2021-11-18,3.95,4.53,3.9,4.53,261542,3.95,4.53,3.9,4.53,261542,0.0,1.0
2021-11-19,4.13,4.17,3.9,3.95,151040,4.13,4.17,3.9,3.95,151040,0.0,1.0
2021-11-22,3.96,4.2,3.85,4.2,139121,3.96,4.2,3.85,4.2,139121,0.0,1.0
2021-11-23,3.9,4.09,3.75,4.09,183361,3.9,4.09,3.75,4.09,183361,0.0,1.0
2021-11-24,4.03,4.03,3.7601,3.9,51686,4.03,4.03,3.7601,3.9,51686,0.0,1.0
2021-11-26,3.98,4.09,3.87,3.96,68672,3.98,4.09,3.87,3.96,68672,0.0,1.0
2021-11-29,3.86,4.02,3.83,3.99,110877,3.86,4.02,3.83,3.99,110877,0.0,1.0
2021-11-30,3.64,3.93,3.59,3.81,289794,3.64,3.93,3.59,3.81,289794,0.0,1.0
2021-12-01,3.44,3.9118,3.34,3.81,183153,3.44,3.9118,3.34,3.81,183153,0.0,1.0
2021-12-02,3.22,3.52,3.14,3.51,272461,3.22,3.52,3.14,3.51,272461,0.0,1.0
2021-12-03,3.09,3.46,3.01,3.25,277061,3.09,3.46,3.01,3.25,277061,0.0,1.0
2021-12-06,3.13,3.23,2.91,3.1,165873,3.13,3.23,2.91,3.1,165873,0.0,1.0
2021-12-07,3.235,3.69,3.0402,3.24,1293389,3.235,3.69,3.0402,3.24,1293389,0.0,1.0
2021-12-08,3.56,3.63,3.0641,3.19,301637,3.56,3.63,3.0641,3.19,301637,0.0,1.0
2021-12-09,3.26,3.6383,3.2013,3.52,190923,3.26,3.6383,3.2013,3.52,190923,0.0,1.0
2021-12-10,3.31,3.38,3.18,3.29,78063,3.31,3.38,3.18,3.29,78063,0.0,1.0
2021-12-13,3.2,3.45,3.1,3.38,108786,3.2,3.45,3.1,3.38,108786,0.0,1.0
2021-12-14,3.08,3.1888,3.02,3.14,97524,3.08,3.1888,3.02,3.14,97524,0.0,1.0
2021-12-15,3.14,3.2599,2.891,3.11,223853,3.14,3.2599,2.891,3.11,223853,0.0,1.0
2021-12-16,3.05,3.22,2.95,3.13,120923,3.05,3.22,2.95,3.13,120923,0.0,1.0
2021-12-17,3.2,3.2,2.98,3.01,85148,3.2,3.2,2.98,3.01,85148,0.0,1.0
2021-12-20,3.07,3.24,3.045,3.17,63703,3.07,3.24,3.045,3.17,63703,0.0,1.0
2021-12-21,3.06,3.14,3.03,3.08,93381,3.06,3.14,3.03,3.08,93381,0.0,1.0
2021-12-22,2.91,3.08,2.77,3.03,305276,2.91,3.08,2.77,3.03,305276,0.0,1.0
2021-12-23,3.18,3.22,2.935,2.95,131078,3.18,3.22,2.935,2.95,131078,0.0,1.0
2021-12-27,3.0,3.3468,2.93,3.2,237505,3.0,3.3468,2.93,3.2,237505,0.0,1.0
2021-12-28,2.88,3.05,2.803,2.97,193702,2.88,3.05,2.803,2.97,193702,0.0,1.0
2021-12-29,2.97,3.02,2.8,2.88,92946,2.97,3.02,2.8,2.88,92946,0.0,1.0
2021-12-30,3.02,3.06,2.94,2.95,89685,3.02,3.06,2.94,2.95,89685,0.0,1.0
2021-12-31,2.97,3.06,2.9101,3.0,115037,2.97,3.06,2.9101,3.0,115037,0.0,1.0
2022-01-03,3.02,3.0999,2.87,2.98,39797,3.02,3.0999,2.87,2.98,39797,0.0,1.0
2022-01-04,3.06,3.09,2.91,2.99,120012,3.06,3.09,2.91,2.99,120012,0.0,1.0
2022-01-05,2.78,3.13,2.7402,3.05,210682,2.78,3.13,2.7402,3.05,210682,0.0,1.0
2022-01-06,2.92,3.05,2.8,2.82,112604,2.92,3.05,2.8,2.82,112604,0.0,1.0
2022-01-07,3.17,3.47,2.71,2.7422,312680,3.17,3.47,2.71,2.7422,312680,0.0,1.0
2022-01-10,3.16,3.22,2.95,3.17,151578,3.16,3.22,2.95,3.17,151578,0.0,1.0
2022-01-11,3.36,3.39,3.14,3.16,102733,3.36,3.39,3.14,3.16,102733,0.0,1.0
2022-01-12,3.3,3.45,3.21,3.41,70737,3.3,3.45,3.21,3.41,70737,0.0,1.0
2022-01-13,3.42,3.52,3.26,3.36,107106,3.42,3.52,3.26,3.36,107106,0.0,1.0
2022-01-14,3.41,3.59,3.31,3.58,113222,3.41,3.59,3.31,3.58,113222,0.0,1.0
2022-01-18,3.35,3.5,3.25,3.48,129486,3.35,3.5,3.25,3.48,129486,0.0,1.0
2022-01-19,3.24,3.365,3.15,3.36,87310,3.24,3.365,3.15,3.36,87310,0.0,1.0
2022-01-20,3.2,3.35,3.18,3.23,80588,3.2,3.35,3.18,3.23,80588,0.0,1.0
2022-01-21,3.1,3.27,3.0301,3.19,86477,3.1,3.27,3.0301,3.19,86477,0.0,1.0
2022-01-24,3.02,3.2,2.82,3.15,153242,3.02,3.2,2.82,3.15,153242,0.0,1.0
2022-01-25,3.07,3.15,2.95,3.03,89293,3.07,3.15,2.95,3.03,89293,0.0,1.0
2022-01-26,3.1,3.29,3.07,3.13,87875,3.1,3.29,3.07,3.13,87875,0.0,1.0
2022-01-27,2.92,3.12,2.9,3.08,95217,2.92,3.12,2.9,3.08,95217,0.0,1.0
2022-01-28,2.98,3.03,2.81,2.91,73729,2.98,3.03,2.81,2.91,73729,0.0,1.0
2022-01-31,3.28,3.28,3.05,3.06,88519,3.28,3.28,3.05,3.06,88519,0.0,1.0
2022-02-01,3.18,3.29,3.111,3.26,26637,3.18,3.29,3.111,3.26,26637,0.0,1.0
2022-02-02,2.99,3.15,2.86,3.15,95014,2.99,3.15,2.86,3.15,95014,0.0,1.0
2022-02-03,2.98,3.0548,2.91,2.99,29195,2.98,3.0548,2.91,2.99,29195,0.0,1.0
2022-02-04,3.1,3.1,2.9,2.98,53254,3.1,3.1,2.9,2.98,53254,0.0,1.0
2022-02-07,2.94,3.14,2.92,3.14,37540,2.94,3.14,2.92,3.14,37540,0.0,1.0
2022-02-08,2.94,3.03,2.9,2.95,79735,2.94,3.03,2.9,2.95,79735,0.0,1.0
2022-02-09,3.08,3.12,2.92,3.01,34697,3.08,3.12,2.92,3.01,34697,0.0,1.0
2022-02-10,3.1,3.39,3.05,3.05,78192,3.1,3.39,3.05,3.05,78192,0.0,1.0
2022-02-11,3.11,3.21,3.0,3.1,51151,3.11,3.21,3.0,3.1,51151,0.0,1.0
2022-02-14,3.01,3.195,2.9298,3.08,69687,3.01,3.195,2.9298,3.08,69687,0.0,1.0
2022-02-15,3.13,3.19,3.05,3.05,37382,3.13,3.19,3.05,3.05,37382,0.0,1.0
2022-02-16,3.3,3.34,3.14,3.17,89467,3.3,3.34,3.14,3.17,89467,0.0,1.0
2022-02-17,3.14,3.35,3.1,3.3,65389,3.14,3.35,3.1,3.3,65389,0.0,1.0
2022-02-18,3.02,3.17,2.96,3.13,58545,3.02,3.17,2.96,3.13,58545,0.0,1.0
2022-02-22,2.83,3.1,2.8,2.95,101489,2.83,3.1,2.8,2.95,101489,0.0,1.0
2022-02-23,2.76,3.0,2.73,2.85,142539,2.76,3.0,2.73,2.85,142539,0.0,1.0
2022-02-24,2.66,2.96,2.5001,2.61,169503,2.66,2.96,2.5001,2.61,169503,0.0,1.0
2022-02-25,2.725,2.75,2.62,2.68,68271,2.725,2.75,2.62,2.68,68271,0.0,1.0
2022-02-28,2.78,2.87,2.68,2.68,40292,2.78,2.87,2.68,2.68,40292,0.0,1.0
2022-03-01,2.71,2.8099,2.65,2.66,73554,2.71,2.8099,2.65,2.66,73554,0.0,1.0
2022-03-02,2.83,2.92,2.71,2.72,92598,2.83,2.92,2.71,2.72,92598,0.0,1.0
2022-03-03,2.77,2.9925,2.67,2.78,61171,2.77,2.9925,2.67,2.78,61171,0.0,1.0
2022-03-04,2.73,2.87,2.7,2.78,81555,2.73,2.87,2.7,2.78,81555,0.0,1.0
2022-03-07,2.67,2.8,2.65,2.72,89091,2.67,2.8,2.65,2.72,89091,0.0,1.0
2022-03-08,2.61,2.69,2.51,2.66,65970,2.61,2.69,2.51,2.66,65970,0.0,1.0
2022-03-09,2.71,2.79,2.6699,2.68,42716,2.71,2.79,2.6699,2.68,42716,0.0,1.0
2022-03-10,2.74,2.82,2.6292,2.7,46106,2.74,2.82,2.6292,2.7,46106,0.0,1.0
2022-03-11,2.67,2.83,2.6301,2.81,14994,2.67,2.83,2.6301,2.81,14994,0.0,1.0
2022-03-14,2.52,2.8099,2.5,2.61,56064,2.52,2.8099,2.5,2.61,56064,0.0,1.0
2022-03-15,2.5,2.6602,2.3,2.52,107327,2.5,2.6602,2.3,2.52,107327,0.0,1.0
2022-03-16,2.58,2.7,2.51,2.51,34185,2.58,2.7,2.51,2.51,34185,0.0,1.0
2022-03-17,2.74,2.75,2.6101,2.62,33447,2.74,2.75,2.6101,2.62,33447,0.0,1.0
2022-03-18,2.74,2.85,2.73,2.73,54082,2.74,2.85,2.73,2.73,54082,0.0,1.0
2022-03-21,2.61,2.75,2.54,2.62,91719,2.61,2.75,2.54,2.62,91719,0.0,1.0
2022-03-22,2.68,2.698,2.5259,2.5259,22827,2.68,2.698,2.5259,2.5259,22827,0.0,1.0
2022-03-23,2.66,2.72,2.5118,2.5748,29770,2.66,2.72,2.5118,2.5748,29770,0.0,1.0
2022-03-24,2.84,2.84,2.65,2.66,47807,2.84,2.84,2.65,2.66,47807,0.0,1.0
2022-03-25,2.79,2.88,2.75,2.85,38387,2.79,2.88,2.75,2.85,38387,0.0,1.0
2022-03-28,2.7805,2.8499,2.75,2.82,24188,2.7805,2.8499,2.75,2.82,24188,0.0,1.0
2022-03-29,2.785,2.8301,2.75,2.77,30700,2.785,2.8301,2.75,2.77,30700,0.0,1.0
2022-03-30,2.82,2.88,2.7,2.7551,120250,2.82,2.88,2.7,2.7551,120250,0.0,1.0
2022-03-31,2.74,2.82,2.7119,2.82,19276,2.74,2.82,2.7119,2.82,19276,0.0,1.0
2022-04-01,2.78,2.85,2.73,2.76,31561,2.78,2.85,2.73,2.76,31561,0.0,1.0
2022-04-04,2.75,2.85,2.7,2.81,51560,2.75,2.85,2.7,2.81,51560,0.0,1.0
2022-04-05,2.77,2.85,2.71,2.71,32503,2.77,2.85,2.71,2.71,32503,0.0,1.0
2022-04-06,2.63,2.87,2.6,2.72,92851,2.63,2.87,2.6,2.72,92851,0.0,1.0
2022-04-07,2.68,2.73,2.6,2.6,31230,2.68,2.73,2.6,2.6,31230,0.0,1.0
2022-04-08,2.57,2.71,2.57,2.68,57463,2.57,2.71,2.57,2.68,57463,0.0,1.0
2022-04-11,2.6,2.64,2.55,2.6,86054,2.6,2.64,2.55,2.6,86054,0.0,1.0
2022-04-12,2.61,2.65,2.5322,2.6,28936,2.61,2.65,2.5322,2.6,28936,0.0,1.0
2022-04-13,2.75,2.8,2.61,2.61,47462,2.75,2.8,2.61,2.61,47462,0.0,1.0
2022-04-14,2.62,2.77,2.62,2.68,38242,2.62,2.77,2.62,2.68,38242,0.0,1.0
2022-04-18,2.57,2.6318,2.5,2.6,39255,2.57,2.6318,2.5,2.6,39255,0.0,1.0
2022-04-19,2.58,2.68,2.5275,2.57,29659,2.58,2.68,2.5275,2.57,29659,0.0,1.0
2022-04-20,2.55,2.68,2.5001,2.57,33883,2.55,2.68,2.5001,2.57,33883,0.0,1.0
2022-04-21,2.55,2.66,2.54,2.55,19602,2.55,2.66,2.54,2.55,19602,0.0,1.0
2022-04-22,2.66,2.68,2.5,2.515,55834,2.66,2.68,2.5,2.515,55834,0.0,1.0
2022-04-25,2.8,2.82,2.66,2.72,39250,2.8,2.82,2.66,2.72,39250,0.0,1.0
2022-04-26,2.68,2.89,2.59,2.83,52715,2.68,2.89,2.59,2.83,52715,0.0,1.0
2022-04-27,2.7,2.78,2.63,2.64,25322,2.7,2.78,2.63,2.64,25322,0.0,1.0
2022-04-28,2.72,2.85,2.62,2.78,45798,2.72,2.85,2.62,2.78,45798,0.0,1.0
2022-04-29,3.25,3.37,2.835,2.9,475591,3.25,3.37,2.835,2.9,475591,0.0,1.0
2022-05-02,3.3,3.35,3.11,3.11,80212,3.3,3.35,3.11,3.11,80212,0.0,1.0
2022-05-03,3.39,3.47,3.2,3.27,77008,3.39,3.47,3.2,3.27,77008,0.0,1.0
2022-05-04,3.64,3.67,3.26,3.44,130829,3.64,3.67,3.26,3.44,130829,0.0,1.0
2022-05-05,3.3,3.6,3.25,3.6,46717,3.3,3.6,3.25,3.6,46717,0.0,1.0
2022-05-06,3.65,3.69,3.1707,3.43,155517,3.65,3.69,3.1707,3.43,155517,0.0,1.0
2022-05-09,3.17,3.64,3.145,3.58,135726,3.17,3.64,3.145,3.58,135726,0.0,1.0
2022-05-10,3.29,3.44,3.19,3.39,50973,3.29,3.44,3.19,3.39,50973,0.0,1.0
2022-05-11,3.1,3.28,3.0101,3.28,153679,3.1,3.28,3.0101,3.28,153679,0.0,1.0
2022-05-12,3.2,3.31,3.0892,3.1,61320,3.2,3.31,3.0892,3.1,61320,0.0,1.0
2022-05-13,3.37,3.4642,3.245,3.26,46985,3.37,3.4642,3.245,3.26,46985,0.0,1.0
2022-05-16,3.45,3.59,3.32,3.41,78620,3.45,3.59,3.32,3.41,78620,0.0,1.0
2022-05-17,3.39,3.56,3.32,3.56,38739,3.39,3.56,3.32,3.56,38739,0.0,1.0
2022-05-18,3.32,3.54,3.24,3.31,160003,3.32,3.54,3.24,3.31,160003,0.0,1.0
2022-05-19,3.35,3.4899,3.27,3.31,35376,3.35,3.4899,3.27,3.31,35376,0.0,1.0
2022-05-20,3.27,3.43,3.16,3.34,47387,3.27,3.43,3.16,3.34,47387,0.0,1.0
2022-05-23,3.29,3.34,3.117,3.25,122399,3.29,3.34,3.117,3.25,122399,0.0,1.0
2022-05-24,3.285,3.33,2.87,3.26,148387,3.285,3.33,2.87,3.26,148387,0.0,1.0
2022-05-25,3.53,3.63,3.15,3.15,108079,3.53,3.63,3.15,3.15,108079,0.0,1.0
2022-05-26,3.465,3.6,3.43,3.5,24277,3.465,3.6,3.43,3.5,24277,0.0,1.0
2022-05-27,3.32,3.45,3.28,3.45,97446,3.32,3.45,3.28,3.45,97446,0.0,1.0
2022-05-31,3.59,3.64,3.1602,3.3,155753,3.59,3.64,3.1602,3.3,155753,0.0,1.0
2022-06-01,3.81,3.82,3.4701,3.6,138222,3.81,3.82,3.4701,3.6,138222,0.0,1.0
2022-06-02,3.96,3.97,3.8,3.92,159723,3.96,3.97,3.8,3.92,159723,0.0,1.0
2022-06-03,4.1,4.1,3.8176,3.9,164410,4.1,4.1,3.8176,3.9,164410,0.0,1.0
2022-06-06,4.08,4.57,4.02,4.28,362597,4.08,4.57,4.02,4.28,362597,0.0,1.0
2022-06-07,3.46,4.07,3.3918,4.02,286399,3.46,4.07,3.3918,4.02,286399,0.0,1.0
2022-06-08,3.62,3.68,3.47,3.51,144318,3.62,3.68,3.47,3.51,144318,0.0,1.0
2022-06-09,3.67,3.81,3.57,3.63,172790,3.67,3.81,3.57,3.63,172790,0.0,1.0
2022-06-10,3.44,3.69,3.42,3.59,90539,3.44,3.69,3.42,3.59,90539,0.0,1.0
2022-06-13,3.13,3.55,3.13,3.41,124181,3.13,3.55,3.13,3.41,124181,0.0,1.0
2022-06-14,2.96,3.29,2.9254,3.29,113271,2.96,3.29,2.9254,3.29,113271,0.0,1.0
2022-06-15,3.17,3.25,2.96,3.03,45490,3.17,3.25,2.96,3.03,45490,0.0,1.0
2022-06-16,3.195,3.29,3.07,3.2,65428,3.195,3.29,3.07,3.2,65428,0.0,1.0
2022-06-17,3.11,3.2799,3.06,3.17,143521,3.11,3.2799,3.06,3.17,143521,0.0,1.0
2022-06-21,3.19,3.26,3.1,3.1,35006,3.19,3.26,3.1,3.1,35006,0.0,1.0
2022-06-22,3.27,3.29,3.11,3.15,18590,3.27,3.29,3.11,3.15,18590,0.0,1.0
2022-06-23,3.21,3.29,3.09,3.25,37505,3.21,3.29,3.09,3.25,37505,0.0,1.0
2022-06-24,3.13,3.29,3.08,3.25,49162,3.13,3.29,3.08,3.25,49162,0.0,1.0
2022-06-27,3.26,3.28,3.1,3.1,22308,3.26,3.28,3.1,3.1,22308,0.0,1.0
2022-06-28,3.05,3.2599,3.05,3.25,40183,3.05,3.2599,3.05,3.25,40183,0.0,1.0
2022-06-29,3.13,3.24,3.05,3.2,65163,3.13,3.24,3.05,3.2,65163,0.0,1.0
2022-06-30,3.06,3.23,2.96,3.07,94103,3.06,3.23,2.96,3.07,94103,0.0,1.0
2022-07-01,2.98,3.14,2.92,3.025,47717,2.98,3.14,2.92,3.025,47717,0.0,1.0
2022-07-05,3.0,3.1,2.92,3.01,48387,3.0,3.1,2.92,3.01,48387,0.0,1.0
2022-07-06,2.98,3.09,2.94,2.9401,63639,2.98,3.09,2.94,2.9401,63639,0.0,1.0
2022-07-07,3.03,3.1,2.98,3.01,56068,3.03,3.1,2.98,3.01,56068,0.0,1.0
2022-07-08,3.08,3.1,2.99,3.04,47440,3.08,3.1,2.99,3.04,47440,0.0,1.0
2022-07-11,3.06,3.17,2.94,3.11,97091,3.06,3.17,2.94,3.11,97091,0.0,1.0
2022-07-12,3.0,3.12,2.95,3.01,20947,3.0,3.12,2.95,3.01,20947,0.0,1.0
2022-07-13,2.94,3.08,2.9,3.02,31008,2.94,3.08,2.9,3.02,31008,0.0,1.0
2022-07-14,2.96,2.97,2.9,2.9699,34184,2.96,2.97,2.9,2.9699,34184,0.0,1.0
2022-07-15,2.86,2.97,2.79,2.97,136202,2.86,2.97,2.79,2.97,136202,0.0,1.0
2022-07-18,2.81,2.9699,2.77,2.85,34492,2.81,2.9699,2.77,2.85,34492,0.0,1.0
2022-07-19,3.13,3.17,2.86,2.9,109294,3.13,3.17,2.86,2.9,109294,0.0,1.0
2022-07-20,3.35,3.4699,3.1,3.1,55306,3.35,3.4699,3.1,3.1,55306,0.0,1.0
2022-07-21,3.63,3.7,3.1278,3.3,142025,3.63,3.7,3.1278,3.3,142025,0.0,1.0
2022-07-22,3.3,3.68,3.24,3.68,45474,3.3,3.68,3.24,3.68,45474,0.0,1.0
2022-07-25,3.38,3.48,3.35,3.35,45668,3.38,3.48,3.35,3.35,45668,0.0,1.0
2022-07-26,3.28,3.42,3.1795,3.42,45029,3.28,3.42,3.1795,3.42,45029,0.0,1.0
2022-07-27,3.54,3.64,3.3085,3.32,51106,3.54,3.64,3.3085,3.32,51106,0.0,1.0
2022-07-28,3.55,3.6,3.45,3.6,49395,3.55,3.6,3.45,3.6,49395,0.0,1.0
2022-07-29,3.8,3.8,3.54,3.54,100645,3.8,3.8,3.54,3.54,100645,0.0,1.0
2022-08-01,3.88,3.9,3.6,3.72,70252,3.88,3.9,3.6,3.72,70252,0.0,1.0
2022-08-02,3.76,3.93,3.7,3.92,26896,3.76,3.93,3.7,3.92,26896,0.0,1.0
2022-08-03,3.77,3.89,3.7,3.8,18484,3.77,3.89,3.7,3.8,18484,0.0,1.0
2022-08-04,3.8,3.8,3.63,3.78,35008,3.8,3.8,3.63,3.78,35008,0.0,1.0
2022-08-05,3.98,4.0856,3.6925,3.79,111691,3.98,4.0856,3.6925,3.79,111691,0.0,1.0
2022-08-08,3.81,4.0,3.8,4.0,26314,3.81,4.0,3.8,4.0,26314,0.0,1.0
2022-08-09,3.72,3.97,3.665,3.77,33200,3.72,3.97,3.665,3.77,33200,0.0,1.0
2022-08-10,3.82,3.9,3.62,3.78,51446,3.82,3.9,3.62,3.78,51446,0.0,1.0
2022-08-11,3.9,3.99,3.82,3.82,24042,3.9,3.99,3.82,3.82,24042,0.0,1.0
2022-08-12,4.06,4.08,3.8001,3.9,67636,4.06,4.08,3.8001,3.9,67636,0.0,1.0
2022-08-15,4.55,4.76,4.05,4.06,212444,4.55,4.76,4.05,4.06,212444,0.0,1.0
2022-08-16,4.32,4.6,4.1694,4.6,93027,4.32,4.6,4.1694,4.6,93027,0.0,1.0
2022-08-17,4.11,4.4332,4.05,4.37,52168,4.11,4.4332,4.05,4.37,52168,0.0,1.0
2022-08-18,4.23,4.29,3.94,4.0,44528,4.23,4.29,3.94,4.0,44528,0.0,1.0
2022-08-19,4.18,4.28,3.92,4.13,78855,4.18,4.28,3.92,4.13,78855,0.0,1.0
2022-08-22,4.15,4.27,3.93,4.11,100870,4.15,4.27,3.93,4.11,100870,0.0,1.0
2022-08-23,4.15,4.24,4.07,4.105,35828,4.15,4.24,4.07,4.105,35828,0.0,1.0
2022-08-24,4.43,4.46,4.1416,4.1416,56594,4.43,4.46,4.1416,4.1416,56594,0.0,1.0
2022-08-25,4.11,4.47,4.1,4.47,33701,4.11,4.47,4.1,4.47,33701,0.0,1.0
2022-08-26,4.17,4.2184,4.01,4.2184,55046,4.17,4.2184,4.01,4.2184,55046,0.0,1.0
2022-08-29,4.07,4.15,4.06,4.14,23762,4.07,4.15,4.06,4.14,23762,0.0,1.0
2022-08-30,4.18,4.23,4.02,4.08,52551,4.18,4.23,4.02,4.08,52551,0.0,1.0
2022-08-31,4.17,4.2999,4.15,4.28,23906,4.17,4.2999,4.15,4.28,23906,0.0,1.0
2022-09-01,4.3,4.3,4.0723,4.09,41148,4.3,4.3,4.0723,4.09,41148,0.0,1.0
2022-09-02,4.22,4.42,4.17,4.3,24617,4.22,4.42,4.17,4.3,24617,0.0,1.0
2022-09-06,4.19,4.2,4.0,4.18,36825,4.19,4.2,4.0,4.18,36825,0.0,1.0
2022-09-07,4.25,4.29,4.0167,4.19,57067,4.25,4.29,4.0167,4.19,57067,0.0,1.0
2022-09-08,4.16,4.39,4.14,4.22,32675,4.16,4.39,4.14,4.22,32675,0.0,1.0
2022-09-09,4.14,4.2838,4.13,4.2,42830,4.14,4.2838,4.13,4.2,42830,0.0,1.0
2022-09-12,4.5,4.65,4.16,4.16,91666,4.5,4.65,4.16,4.16,91666,0.0,1.0
2022-09-13,4.41,4.49,4.22,4.42,47913,4.41,4.49,4.22,4.42,47913,0.0,1.0
2022-09-14,4.21,4.5,4.21,4.5,61096,4.21,4.5,4.21,4.5,61096,0.0,1.0
2022-09-15,4.48,4.59,4.17,4.17,39352,4.48,4.59,4.17,4.17,39352,0.0,1.0
2022-09-16,5.71,5.71,4.359,4.48,597983,5.71,5.71,4.359,4.48,597983,0.0,1.0
2022-09-19,5.87,5.87,5.1087,5.45,423769,5.87,5.87,5.1087,5.45,423769,0.0,1.0
2022-09-20,6.15,6.2,5.8001,5.99,322828,6.15,6.2,5.8001,5.99,322828,0.0,1.0
2022-09-21,6.14,6.2491,5.95,6.07,164285,6.14,6.2491,5.95,6.07,164285,0.0,1.0
2022-09-22,6.1,6.2293,6.0,6.09,141237,6.1,6.2293,6.0,6.09,141237,0.0,1.0
2022-09-23,5.13,6.15,4.95,6.15,415078,5.13,6.15,4.95,6.15,415078,0.0,1.0
2022-09-26,4.93,5.25,4.93,5.02,90187,4.93,5.25,4.93,5.02,90187,0.0,1.0
2022-09-27,5.3,5.6,5.0,5.0,89556,5.3,5.6,5.0,5.0,89556,0.0,1.0
2022-09-28,4.69,5.4399,4.652,5.25,173825,4.69,5.4399,4.652,5.25,173825,0.0,1.0
2022-09-29,4.56,4.95,4.2501,4.85,239902,4.56,4.95,4.2501,4.85,239902,0.0,1.0
2022-09-30,4.92,5.2,4.55,4.56,139905,4.92,5.2,4.55,4.56,139905,0.0,1.0
2022-10-03,4.82,5.1375,4.58,5.01,132249,4.82,5.1375,4.58,5.01,132249,0.0,1.0
2022-10-04,4.97,5.26,4.68,4.9,94445,4.97,5.26,4.68,4.9,94445,0.0,1.0
2022-10-05,4.99,5.17,4.88,4.88,82431,4.99,5.17,4.88,4.88,82431,0.0,1.0
2022-10-06,4.91,5.21,4.8,4.94,114247,4.91,5.21,4.8,4.94,114247,0.0,1.0
2022-10-07,4.75,4.89,4.71,4.8623,77812,4.75,4.89,4.71,4.8623,77812,0.0,1.0
2022-10-10,4.78,5.025,4.3715,4.74,100327,4.78,5.025,4.3715,4.74,100327,0.0,1.0
2022-10-11,4.77,5.0375,4.7,4.84,34215,4.77,5.0375,4.7,4.84,34215,0.0,1.0
2022-10-12,4.51,4.86,4.5,4.77,58164,4.51,4.86,4.5,4.77,58164,0.0,1.0
2022-10-13,4.92,4.93,4.49,4.51,52037,4.92,4.93,4.49,4.51,52037,0.0,1.0
2022-10-14,4.82,5.0,4.7301,5.0,23989,4.82,5.0,4.7301,5.0,23989,0.0,1.0
2022-10-17,4.95,5.085,4.91,4.92,30233,4.95,5.085,4.91,4.92,30233,0.0,1.0
2022-10-18,5.19,5.29,5.0,5.0,62469,5.19,5.29,5.0,5.0,62469,0.0,1.0
2022-10-19,5.08,5.33,5.03,5.12,59620,5.08,5.33,5.03,5.12,59620,0.0,1.0
2022-10-20,4.8,5.37,4.8,5.02,109968,4.8,5.37,4.8,5.02,109968,0.0,1.0
2022-10-21,4.94,5.04,4.76,4.78,52815,4.94,5.04,4.76,4.78,52815,0.0,1.0
2022-10-24,5.17,5.22,4.7308,4.98,58223,5.17,5.22,4.7308,4.98,58223,0.0,1.0
2022-10-25,5.26,5.4,5.1,5.1,66896,5.26,5.4,5.1,5.1,66896,0.0,1.0
2022-10-26,5.81,5.85,5.3,5.3,166394,5.81,5.85,5.3,5.3,166394,0.0,1.0
2022-10-27,5.49,5.94,5.34,5.9,91225,5.49,5.94,5.34,5.9,91225,0.0,1.0
2022-10-28,5.45,5.77,5.28,5.45,43746,5.45,5.77,5.28,5.45,43746,0.0,1.0
2022-10-31,5.6,5.9044,5.41,5.41,41178,5.6,5.9044,5.41,5.41,41178,0.0,1.0
2022-11-01,5.65,5.7398,5.525,5.62,31357,5.65,5.7398,5.525,5.62,31357,0.0,1.0
2022-11-02,5.31,5.73,5.31,5.65,52107,5.31,5.73,5.31,5.65,52107,0.0,1.0
2022-11-03,5.56,5.632,5.33,5.33,48499,5.56,5.632,5.33,5.33,48499,0.0,1.0
2022-11-04,5.67,5.73,5.55,5.69,51146,5.67,5.73,5.55,5.69,51146,0.0,1.0
2022-11-07,5.32,5.68,5.222,5.68,82862,5.32,5.68,5.222,5.68,82862,0.0,1.0
2022-11-08,5.18,5.38,5.03,5.24,33694,5.18,5.38,5.03,5.24,33694,0.0,1.0
2022-11-09,4.93,5.18,4.85,5.12,85452,4.93,5.18,4.85,5.12,85452,0.0,1.0
2022-11-10,4.99,5.1127,4.9,5.08,40008,4.99,5.1127,4.9,5.08,40008,0.0,1.0
2022-11-11,5.02,5.16,4.8512,5.06,41771,5.02,5.16,4.8512,5.06,41771,0.0,1.0
2022-11-14,5.13,5.21,4.9,4.98,78621,5.13,5.21,4.9,4.98,78621,0.0,1.0
2022-11-15,5.01,5.56,4.9613,5.23,48001,5.01,5.56,4.9613,5.23,48001,0.0,1.0
2022-11-16,4.79,5.09,4.75,4.97,54921,4.79,5.09,4.75,4.97,54921,0.0,1.0
2022-11-17,4.75,4.89,4.66,4.72,32898,4.75,4.89,4.66,4.72,32898,0.0,1.0
2022-11-18,4.9,5.04,4.71,4.83,34965,4.9,5.04,4.71,4.83,34965,0.0,1.0
2022-11-21,4.82,5.0,4.81,5.0,39198,4.82,5.0,4.81,5.0,39198,0.0,1.0
2022-11-22,4.65,5.0999,4.51,4.77,94041,4.65,5.0999,4.51,4.77,94041,0.0,1.0
2022-11-23,4.89,5.08,4.62,4.62,46952,4.89,5.08,4.62,4.62,46952,0.0,1.0
2022-11-25,4.94,4.98,4.82,4.97,10867,4.94,4.98,4.82,4.97,10867,0.0,1.0
2022-11-28,4.94,5.05,4.7701,4.88,22314,4.94,5.05,4.7701,4.88,22314,0.0,1.0
2022-11-29,4.81,4.94,4.75,4.94,10878,4.81,4.94,4.75,4.94,10878,0.0,1.0
2022-11-30,5.04,5.05,4.64,4.8,67177,5.04,5.05,4.64,4.8,67177,0.0,1.0
2022-12-01,4.97,5.09,4.8265,4.97,21605,4.97,5.09,4.8265,4.97,21605,0.0,1.0
2022-12-02,4.89,5.03,4.8,4.91,22415,4.89,5.03,4.8,4.91,22415,0.0,1.0
2022-12-05,4.99,5.07,4.89,4.95,41379,4.99,5.07,4.89,4.95,41379,0.0,1.0
2022-12-06,4.99,5.08,4.9,5.08,15559,4.99,5.08,4.9,5.08,15559,0.0,1.0
2022-12-07,4.89,4.97,4.8201,4.92,25115,4.89,4.97,4.8201,4.92,25115,0.0,1.0
2022-12-08,4.62,4.97,4.52,4.88,56699,4.62,4.97,4.52,4.88,56699,0.0,1.0
2022-12-09,4.52,4.72,4.44,4.53,36193,4.52,4.72,4.44,4.53,36193,0.0,1.0
2022-12-12,4.36,4.63,4.23,4.6,53933,4.36,4.63,4.23,4.6,53933,0.0,1.0
2022-12-13,4.46,4.68,4.2959,4.43,26353,4.46,4.68,4.2959,4.43,26353,0.0,1.0
2022-12-14,4.36,4.6,4.34,4.5,31266,4.36,4.6,4.34,4.5,31266,0.0,1.0
2022-12-15,4.15,4.44,4.1,4.29,69183,4.15,4.44,4.1,4.29,69183,0.0,1.0
2022-12-16,3.87,4.3359,3.73,4.12,106576,3.87,4.3359,3.73,4.12,106576,0.0,1.0
2022-12-19,3.93,4.17,3.84,4.13,74383,3.93,4.17,3.84,4.13,74383,0.0,1.0
2022-12-20,4.01,4.2016,3.86,3.93,30357,4.01,4.2016,3.86,3.93,30357,0.0,1.0
2022-12-21,3.78,4.05,3.78,4.0,68591,3.78,4.05,3.78,4.0,68591,0.0,1.0
2022-12-22,3.81,3.905,3.5,3.77,80945,3.81,3.905,3.5,3.77,80945,0.0,1.0
2022-12-23,3.94,4.0399,3.85,3.9,33367,3.94,4.0399,3.85,3.9,33367,0.0,1.0
2022-12-27,3.93,4.04,3.9,3.99,30447,3.93,4.04,3.9,3.99,30447,0.0,1.0
2022-12-28,3.84,4.03,3.83,3.88,53443,3.84,4.03,3.83,3.88,53443,0.0,1.0
2022-12-29,4.16,4.25,3.85,3.99,35576,4.16,4.25,3.85,3.99,35576,0.0,1.0
2022-12-30,4.25,4.33,3.98,4.31,49413,4.25,4.33,3.98,4.31,49413,0.0,1.0
2023-01-03,4.19,4.3799,4.0201,4.22,36109,4.19,4.3799,4.0201,4.22,36109,0.0,1.0
2023-01-04,4.25,4.41,4.15,4.15,15776,4.25,4.41,4.15,4.15,15776,0.0,1.0
2023-01-05,4.11,4.29,4.0452,4.26,42307,4.11,4.29,4.0452,4.26,42307,0.0,1.0
2023-01-06,4.09,4.29,4.09,4.21,18310,4.09,4.29,4.09,4.21,18310,0.0,1.0
2023-01-09,4.19,4.46,4.0514,4.38,35424,4.19,4.46,4.0514,4.38,35424,0.0,1.0
2023-01-10,4.32,4.33,4.1,4.13,40690,4.32,4.33,4.1,4.13,40690,0.0,1.0
2023-01-11,4.46,4.7099,4.35,4.56,71415,4.46,4.7099,4.35,4.56,71415,0.0,1.0
2023-01-12,4.6,4.6599,4.47,4.52,26339,4.6,4.6599,4.47,4.52,26339,0.0,1.0
2023-01-13,5.0,5.0,4.509,4.56,52620,5.0,5.0,4.509,4.56,52620,0.0,1.0
2023-01-17,4.82,5.04,4.7,5.0,54373,4.82,5.04,4.7,5.0,54373,0.0,1.0
2023-01-18,4.64,4.93,4.4112,4.81,64883,4.64,4.93,4.4112,4.81,64883,0.0,1.0
2023-01-19,4.54,4.64,4.3502,4.53,59517,4.54,4.64,4.3502,4.53,59517,0.0,1.0
2023-01-20,4.76,4.815,4.11,4.26,31674,4.76,4.815,4.11,4.26,31674,0.0,1.0
2023-01-23,4.47,4.79,4.28,4.79,65993,4.47,4.79,4.28,4.79,65993,0.0,1.0
2023-01-24,4.46,4.61,4.26,4.55,25484,4.46,4.61,4.26,4.55,25484,0.0,1.0
2023-01-25,4.48,4.68,4.23,4.5,43474,4.48,4.68,4.23,4.5,43474,0.0,1.0
2023-01-26,4.405,4.6799,4.35,4.45,28181,4.405,4.6799,4.35,4.45,28181,0.0,1.0
2023-01-27,4.46,4.62,4.31,4.31,44601,4.46,4.62,4.31,4.31,44601,0.0,1.0
2023-01-30,4.35,4.52,4.32,4.46,27946,4.35,4.52,4.32,4.46,27946,0.0,1.0
2023-01-31,4.37,4.522,4.3,4.35,21881,4.37,4.522,4.3,4.35,21881,0.0,1.0
2023-02-01,4.495,4.5758,4.2841,4.38,43881,4.495,4.5758,4.2841,4.38,43881,0.0,1.0
2023-02-02,4.62,4.62,4.3701,4.405,21707,4.62,4.62,4.3701,4.405,21707,0.0,1.0
2023-02-03,4.57,4.66,4.2,4.51,24823,4.57,4.66,4.2,4.51,24823,0.0,1.0
2023-02-06,4.37,4.5,4.31,4.5,16901,4.37,4.5,4.31,4.5,16901,0.0,1.0
2023-02-07,4.35,4.46,4.25,4.46,37715,4.35,4.46,4.25,4.46,37715,0.0,1.0
2023-02-08,4.26,4.42,4.16,4.35,22381,4.26,4.42,4.16,4.35,22381,0.0,1.0
2023-02-09,3.93,4.32,3.85,4.32,130656,3.93,4.32,3.85,4.32,130656,0.0,1.0
2023-02-10,3.95,4.1,3.86,3.86,38008,3.95,4.1,3.86,3.86,38008,0.0,1.0
2023-02-13,4.22,4.25,3.925,3.99,52611,4.22,4.25,3.925,3.99,52611,0.0,1.0
2023-02-14,4.3,4.45,4.1225,4.24,41593,4.3,4.45,4.1225,4.24,41593,0.0,1.0
2023-02-15,4.16,4.42,4.095,4.35,25805,4.16,4.42,4.095,4.35,25805,0.0,1.0
2023-02-16,4.08,4.38,4.02,4.2,29931,4.08,4.38,4.02,4.2,29931,0.0,1.0
2023-02-17,4.2,4.24,3.89,3.89,10955,4.2,4.24,3.89,3.89,10955,0.0,1.0
2023-02-21,3.99,4.29,3.95,4.09,35343,3.99,4.29,3.95,4.09,35343,0.0,1.0
2023-02-22,4.11,4.27,4.0,4.24,49895,4.11,4.27,4.0,4.24,49895,0.0,1.0
2023-02-23,3.86,4.25,3.86,4.19,72401,3.86,4.25,3.86,4.19,72401,0.0,1.0
2023-02-24,3.9,4.1,3.78,3.89,103747,3.9,4.1,3.78,3.89,103747,0.0,1.0
2023-02-27,4.21,4.25,3.88,3.88,90242,4.21,4.25,3.88,3.88,90242,0.0,1.0
2023-02-28,4.42,4.5,4.155,4.24,144125,4.42,4.5,4.155,4.24,144125,0.0,1.0
2023-03-01,4.915,4.9899,4.4101,4.48,98567,4.915,4.9899,4.4101,4.48,98567,0.0,1.0
2023-03-02,4.67,4.99,4.61,4.96,76251,4.67,4.99,4.61,4.96,76251,0.0,1.0
2023-03-03,4.91,4.9199,4.69,4.7,23775,4.91,4.9199,4.69,4.7,23775,0.0,1.0
2023-03-06,4.79,4.97,4.66,4.97,26410,4.79,4.97,4.66,4.97,26410,0.0,1.0
2023-03-07,4.87,4.92,4.7,4.91,33285,4.87,4.92,4.7,4.91,33285,0.0,1.0
2023-03-08,4.94,5.0,4.8003,4.84,66182,4.94,5.0,4.8003,4.84,66182,0.0,1.0
2023-03-09,4.84,5.11,4.8,4.97,87859,4.84,5.11,4.8,4.97,87859,0.0,1.0
2023-03-10,4.16,4.875,4.08,4.8,169961,4.16,4.875,4.08,4.8,169961,0.0,1.0
2023-03-13,4.18,4.56,4.13,4.52,97295,4.18,4.56,4.13,4.52,97295,0.0,1.0
2023-03-14,4.33,4.49,4.21,4.27,52023,4.33,4.49,4.21,4.27,52023,0.0,1.0
2023-03-15,4.18,4.38,4.0801,4.37,57576,4.18,4.38,4.0801,4.37,57576,0.0,1.0
2023-03-16,4.48,4.59,4.18,4.35,73044,4.48,4.59,4.18,4.35,73044,0.0,1.0
2023-03-17,4.08,4.64,4.08,4.48,155835,4.08,4.64,4.08,4.48,155835,0.0,1.0
2023-03-20,3.95,4.5,3.95,4.18,61035,3.95,4.5,3.95,4.18,61035,0.0,1.0
2023-03-21,4.05,4.34,4.005,4.01,36130,4.05,4.34,4.005,4.01,36130,0.0,1.0
2023-03-22,3.95,4.44,3.95,4.12,46063,3.95,4.44,3.95,4.12,46063,0.0,1.0
2023-03-23,4.31,4.48,4.03,4.07,71336,4.31,4.48,4.03,4.07,71336,0.0,1.0
2023-03-24,4.36,4.39,4.11,4.26,38361,4.36,4.39,4.11,4.26,38361,0.0,1.0
2023-03-27,4.63,4.76,4.2942,4.35,56128,4.63,4.76,4.2942,4.35,56128,0.0,1.0
2023-03-28,4.54,4.69,4.5,4.56,29397,4.54,4.69,4.5,4.56,29397,0.0,1.0
2023-03-29,4.65,4.77,4.525,4.6,47271,4.65,4.77,4.525,4.6,47271,0.0,1.0
2023-03-30,4.38,4.66,4.29,4.63,58827,4.38,4.66,4.29,4.63,58827,0.0,1.0
2023-03-31,4.3,4.4,4.24,4.36,25777,4.3,4.4,4.24,4.36,25777,0.0,1.0
2023-04-03,4.7,4.73,4.36,4.36,54424,4.7,4.73,4.36,4.36,54424,0.0,1.0
2023-04-04,4.38,4.9,4.31,4.75,78108,4.38,4.9,4.31,4.75,78108,0.0,1.0
2023-04-05,4.305,4.48,4.16,4.31,66965,4.305,4.48,4.16,4.31,66965,0.0,1.0
2023-04-06,4.45,4.69,4.3325,4.38,50275,4.45,4.69,4.3325,4.38,50275,0.0,1.0
2023-04-10,4.75,4.89,4.45,4.51,69105,4.75,4.89,4.45,4.51,69105,0.0,1.0
2023-04-11,4.9,4.97,4.6901,4.75,61431,4.9,4.97,4.6901,4.75,61431,0.0,1.0
2023-04-12,5.435,5.63,4.8,4.99,210768,5.435,5.63,4.8,4.99,210768,0.0,1.0
2023-04-13,5.71,5.82,5.5,5.53,165119,5.71,5.82,5.5,5.53,165119,0.0,1.0
2023-04-14,5.97,6.08,5.61,5.77,269806,5.97,6.08,5.61,5.77,269806,0.0,1.0
2023-04-17,4.51,6.45,4.3301,6.08,801698,4.51,6.45,4.3301,6.08,801698,0.0,1.0
2023-04-18,4.6,4.805,4.3484,4.59,193233,4.6,4.805,4.3484,4.59,193233,0.0,1.0
2023-04-19,4.92,5.08,4.65,4.7,201243,4.92,5.08,4.65,4.7,201243,0.0,1.0
2023-04-20,4.96,5.13,4.83,4.92,90547,4.96,5.13,4.83,4.92,90547,0.0,1.0
2023-04-21,4.96,5.03,4.87,5.0,39050,4.96,5.03,4.87,5.0,39050,0.0,1.0
2023-04-24,4.9,5.0,4.805,4.84,67247,4.9,5.0,4.805,4.84,67247,0.0,1.0
2023-04-25,4.62,4.99,4.41,4.9,111545,4.62,4.99,4.41,4.9,111545,0.0,1.0
2023-04-26,4.25,4.67,4.15,4.64,180096,4.25,4.67,4.15,4.64,180096,0.0,1.0
2023-04-27,4.09,4.49,4.07,4.34,156566,4.09,4.49,4.07,4.34,156566,0.0,1.0
2023-04-28,4.08,4.3595,3.9,4.24,190121,4.08,4.3595,3.9,4.24,190121,0.0,1.0
2023-05-01,4.0,4.18,3.96,4.07,105763,4.0,4.18,3.96,4.07,105763,0.0,1.0
2023-05-02,3.91,4.15,3.75,4.0,183429,3.91,4.15,3.75,4.0,183429,0.0,1.0
2023-05-03,3.86,4.085,3.8146,3.89,93082,3.86,4.085,3.8146,3.89,93082,0.0,1.0
2023-05-04,3.99,4.08,3.82,3.82,50847,3.99,4.08,3.82,3.82,50847,0.0,1.0
2023-05-05,3.91,4.14,3.91,4.04,75275,3.91,4.14,3.91,4.04,75275,0.0,1.0
2023-05-08,3.97,4.01,3.9,3.95,33302,3.97,4.01,3.9,3.95,33302,0.0,1.0
2023-05-09,3.95,4.11,3.76,3.98,89860,3.95,4.11,3.76,3.98,89860,0.0,1.0
2023-05-10,3.79,4.05,3.774,3.99,54683,3.79,4.05,3.774,3.99,54683,0.0,1.0
2023-05-11,3.69,4.07,3.62,3.85,71302,3.69,4.07,3.62,3.85,71302,0.0,1.0
2023-05-12,3.39,3.96,3.35,3.73,206513,3.39,3.96,3.35,3.73,206513,0.0,1.0
2023-05-15,3.45,3.69,3.42,3.45,134460,3.45,3.69,3.42,3.45,134460,0.0,1.0
2023-05-16,3.38,3.62,3.32,3.47,114743,3.38,3.62,3.32,3.47,114743,0.0,1.0
2023-05-17,3.43,3.5,3.301,3.39,44851,3.43,3.5,3.301,3.39,44851,0.0,1.0
2023-05-18,3.43,3.55,3.37,3.37,29523,3.43,3.55,3.37,3.37,29523,0.0,1.0
2023-05-19,3.47,3.74,3.33,3.48,25956,3.47,3.74,3.33,3.48,25956,0.0,1.0
2023-05-22,3.45,3.69,3.36,3.47,90425,3.45,3.69,3.36,3.47,90425,0.0,1.0
2023-05-23,3.44,3.571,3.36,3.45,39189,3.44,3.571,3.36,3.45,39189,0.0,1.0
2023-05-24,3.35,3.69,3.17,3.69,78375,3.35,3.69,3.17,3.69,78375,0.0,1.0
2023-05-25,3.28,3.45,3.2501,3.35,30547,3.28,3.45,3.2501,3.35,30547,0.0,1.0
2023-05-26,3.22,3.45,3.17,3.28,43516,3.22,3.45,3.17,3.28,43516,0.0,1.0
2023-05-30,3.16,3.34,3.0,3.3,89043,3.16,3.34,3.0,3.3,89043,0.0,1.0
2023-05-31,3.06,3.28,3.01,3.16,74866,3.06,3.28,3.01,3.16,74866,0.0,1.0
2023-06-01,3.19,3.21,3.0,3.08,31878,3.19,3.21,3.0,3.08,31878,0.0,1.0
2023-06-02,3.33,3.41,3.16,3.19,73673,3.33,3.41,3.16,3.19,73673,0.0,1.0
2023-06-05,3.57,3.57,3.3535,3.37,97584,3.57,3.57,3.3535,3.37,97584,0.0,1.0
2023-06-06,3.51,3.62,3.47,3.5,27507,3.51,3.62,3.47,3.5,27507,0.0,1.0
2023-06-07,3.48,3.6,3.4107,3.53,17501,3.48,3.6,3.4107,3.53,17501,0.0,1.0
2023-06-08,3.5,3.6,3.33,3.47,51327,3.5,3.6,3.33,3.47,51327,0.0,1.0
2023-06-09,3.42,3.5099,3.35,3.48,29834,3.42,3.5099,3.35,3.48,29834,0.0,1.0
2023-06-12,3.37,3.49,3.3,3.37,29075,3.37,3.49,3.3,3.37,29075,0.0,1.0
2023-06-13,3.24,3.49,3.22,3.41,78197,3.24,3.49,3.22,3.41,78197,0.0,1.0
2023-06-14,3.26,3.33,3.18,3.18,25845,3.26,3.33,3.18,3.18,25845,0.0,1.0
2023-06-15,3.41,3.48,3.26,3.36,25339,3.41,3.48,3.26,3.36,25339,0.0,1.0
2023-06-16,3.4,3.49,3.23,3.44,129262,3.4,3.49,3.23,3.44,129262,0.0,1.0
2023-06-20,3.425,3.47,3.28,3.39,51089,3.425,3.47,3.28,3.39,51089,0.0,1.0
2023-06-21,3.24,3.48,3.12,3.46,82081,3.24,3.48,3.12,3.46,82081,0.0,1.0
2023-06-22,3.26,3.35,3.1601,3.18,26902,3.26,3.35,3.1601,3.18,26902,0.0,1.0
2023-06-23,3.39,3.43,3.2089,3.23,31888,3.39,3.43,3.2089,3.23,31888,0.0,1.0
2023-06-26,3.255,3.44,3.17,3.35,37892,3.255,3.44,3.17,3.35,37892,0.0,1.0
2023-06-27,3.14,3.31,3.11,3.25,82147,3.14,3.31,3.11,3.25,82147,0.0,1.0
2023-06-28,3.0,3.29,2.95,3.25,158619,3.0,3.29,2.95,3.25,158619,0.0,1.0
2023-06-29,3.14,3.27,3.04,3.04,101238,3.14,3.27,3.04,3.04,101238,0.0,1.0
2023-06-30,3.2,3.21,3.1,3.19,38684,3.2,3.21,3.1,3.19,38684,0.0,1.0
2023-07-03,3.135,3.34,3.06,3.28,79610,3.135,3.34,3.06,3.28,79610,0.0,1.0
2023-07-05,3.08,3.26,3.07,3.07,34089,3.08,3.26,3.07,3.07,34089,0.0,1.0
2023-07-06,2.98,3.15,2.92,3.13,104101,2.98,3.15,2.92,3.13,104101,0.0,1.0
2023-07-07,2.97,3.0799,2.945,2.98,56179,2.97,3.0799,2.945,2.98,56179,0.0,1.0
2023-07-10,2.99,3.06,2.94,2.94,40734,2.99,3.06,2.94,2.94,40734,0.0,1.0
2023-07-11,3.2,3.24,2.9,3.0,727258,3.2,3.24,2.9,3.0,727258,0.0,1.0
2023-07-12,3.12,3.27,3.05,3.27,167446,3.12,3.27,3.05,3.27,167446,0.0,1.0
2023-07-13,3.18,3.23,3.07,3.17,126476,3.18,3.23,3.07,3.17,126476,0.0,1.0
2023-07-14,3.64,3.7699,3.05,3.15,410763,3.64,3.7699,3.05,3.15,410763,0.0,1.0
2023-07-17,3.87,3.935,3.64,3.7,159234,3.87,3.935,3.64,3.7,159234,0.0,1.0
2023-07-18,3.81,3.87,3.65,3.85,90482,3.81,3.87,3.65,3.85,90482,0.0,1.0
2023-07-19,3.86,3.99,3.81,3.86,151887,3.86,3.99,3.81,3.86,151887,0.0,1.0
2023-07-20,3.64,3.98,3.55,3.89,131327,3.64,3.98,3.55,3.89,131327,0.0,1.0
2023-07-21,3.7,3.84,3.4501,3.71,113535,3.7,3.84,3.4501,3.71,113535,0.0,1.0
2023-07-24,3.75,3.75,3.6,3.72,50630,3.75,3.75,3.6,3.72,50630,0.0,1.0
2023-07-25,3.67,3.82,3.62,3.79,56638,3.67,3.82,3.62,3.79,56638,0.0,1.0
2023-07-26,3.55,3.78,3.45,3.67,92943,3.55,3.78,3.45,3.67,92943,0.0,1.0
2023-07-27,3.55,3.71,3.5,3.63,40132,3.55,3.71,3.5,3.63,40132,0.0,1.0
2023-07-28,3.63,3.69,3.55,3.55,34259,3.63,3.69,3.55,3.55,34259,0.0,1.0
2023-07-31,3.59,3.7,3.5501,3.57,56675,3.59,3.7,3.5501,3.57,56675,0.0,1.0
2023-08-01,3.63,3.68,3.4961,3.62,36211,3.63,3.68,3.4961,3.62,36211,0.0,1.0
2023-08-02,3.61,3.693,3.4801,3.65,48369,3.61,3.693,3.4801,3.65,48369,0.0,1.0
2023-08-03,3.78,3.91,3.5,3.5,101631,3.78,3.91,3.5,3.5,101631,0.0,1.0
2023-08-04,3.75,3.92,3.6,3.85,81671,3.75,3.92,3.6,3.85,81671,0.0,1.0
2023-08-07,3.59,3.8499,3.58,3.75,53812,3.59,3.8499,3.58,3.75,53812,0.0,1.0
2023-08-08,3.53,3.69,3.415,3.57,80767,3.53,3.69,3.415,3.57,80767,0.0,1.0
2023-08-09,3.58,3.68,3.2801,3.55,112477,3.58,3.68,3.2801,3.55,112477,0.0,1.0
2023-08-10,3.65,3.6924,3.53,3.61,45447,3.65,3.6924,3.53,3.61,45447,0.0,1.0
2023-08-11,3.73,3.94,3.6281,3.64,60771,3.73,3.94,3.6281,3.64,60771,0.0,1.0
2023-08-14,3.7,3.83,3.62,3.78,45285,3.7,3.83,3.62,3.78,45285,0.0,1.0
2023-08-15,3.69,3.85,3.65,3.65,103123,3.69,3.85,3.65,3.65,103123,0.0,1.0
2023-08-16,3.59,3.84,3.5016,3.68,63251,3.59,3.84,3.5016,3.68,63251,0.0,1.0
2023-08-17,3.54,3.65,3.511,3.6,29315,3.54,3.65,3.511,3.6,29315,0.0,1.0
2023-08-18,3.55,3.61,3.52,3.53,14153,3.55,3.61,3.52,3.53,14153,0.0,1.0
2023-08-21,3.52,3.61,3.5,3.56,15653,3.52,3.61,3.5,3.56,15653,0.0,1.0
2023-08-22,3.6,3.6,3.52,3.54,12970,3.6,3.6,3.52,3.54,12970,0.0,1.0
2023-08-23,3.67,3.79,3.61,3.61,45222,3.67,3.79,3.61,3.61,45222,0.0,1.0
2023-08-24,3.6,3.6699,3.53,3.65,14951,3.6,3.6699,3.53,3.65,14951,0.0,1.0
2023-08-25,3.6,3.68,3.5301,3.59,15305,3.6,3.68,3.5301,3.59,15305,0.0,1.0
2023-08-28,3.63,3.7,3.57,3.57,19455,3.63,3.7,3.57,3.57,19455,0.0,1.0
2023-08-29,3.64,3.727,3.56,3.69,49853,3.64,3.727,3.56,3.69,49853,0.0,1.0
2023-08-30,3.65,3.71,3.5803,3.64,25218,3.65,3.71,3.5803,3.64,25218,0.0,1.0
2023-08-31,3.67,3.74,3.57,3.67,27265,3.67,3.74,3.57,3.67,27265,0.0,1.0
2023-09-01,3.64,3.7399,3.64,3.72,25096,3.64,3.7399,3.64,3.72,25096,0.0,1.0
2023-09-05,3.54,3.66,3.4,3.66,49438,3.54,3.66,3.4,3.66,49438,0.0,1.0
2023-09-06,3.53,3.64,3.44,3.58,26953,3.53,3.64,3.44,3.58,26953,0.0,1.0
2023-09-07,3.33,3.66,3.3,3.5,73074,3.33,3.66,3.3,3.5,73074,0.0,1.0
2023-09-08,3.39,3.56,3.31,3.31,45905,3.39,3.56,3.31,3.31,45905,0.0,1.0
2023-09-11,3.37,3.6099,3.37,3.47,31902,3.37,3.6099,3.37,3.47,31902,0.0,1.0
2023-09-12,3.46,3.59,3.36,3.4,41974,3.46,3.59,3.36,3.4,41974,0.0,1.0
2023-09-13,3.57,3.65,3.4,3.47,51955,3.57,3.65,3.4,3.47,51955,0.0,1.0
2023-09-14,3.57,3.61,3.4895,3.57,24383,3.57,3.61,3.4895,3.57,24383,0.0,1.0
2023-09-15,3.28,3.64,3.1801,3.57,176653,3.28,3.64,3.1801,3.57,176653,0.0,1.0
2023-09-18,3.38,3.54,3.2101,3.28,89310,3.38,3.54,3.2101,3.28,89310,0.0,1.0
2023-09-19,3.57,3.6,3.25,3.38,42715,3.57,3.6,3.25,3.38,42715,0.0,1.0
2023-09-20,3.36,3.675,3.33,3.53,59406,3.36,3.675,3.33,3.53,59406,0.0,1.0
2023-09-21,3.4,3.42,3.282,3.34,24253,3.4,3.42,3.282,3.34,24253,0.0,1.0
2023-09-22,3.35,3.46,3.28,3.36,36832,3.35,3.46,3.28,3.36,36832,0.0,1.0
2023-09-25,3.34,3.4,3.2654,3.36,31989,3.34,3.4,3.2654,3.36,31989,0.0,1.0
2023-09-26,3.26,3.4,3.25,3.32,15087,3.26,3.4,3.25,3.32,15087,0.0,1.0
2023-09-27,3.25,3.41,3.25,3.28,45919,3.25,3.41,3.25,3.28,45919,0.0,1.0
2023-09-28,3.21,3.41,3.2,3.25,19624,3.21,3.41,3.2,3.25,19624,0.0,1.0
2023-09-29,3.27,3.41,3.16,3.18,31993,3.27,3.41,3.16,3.18,31993,0.0,1.0
2023-10-02,3.02,3.34,3.02,3.24,79639,3.02,3.34,3.02,3.24,79639,0.0,1.0
2023-10-03,3.05,3.19,2.8404,3.16,152915,3.05,3.19,2.8404,3.16,152915,0.0,1.0
2023-10-04,3.37,3.55,3.11,3.28,222632,3.37,3.55,3.11,3.28,222632,0.0,1.0
2023-10-05,3.64,3.75,3.375,3.41,85036,3.64,3.75,3.375,3.41,85036,0.0,1.0
2023-10-06,3.53,3.79,3.4,3.75,73424,3.53,3.79,3.4,3.75,73424,0.0,1.0
2023-10-09,3.46,3.64,3.39,3.54,46202,3.46,3.64,3.39,3.54,46202,0.0,1.0
2023-10-10,3.3,3.49,3.3,3.39,30293,3.3,3.49,3.3,3.39,30293,0.0,1.0
2023-10-11,3.28,3.495,3.27,3.3,16854,3.28,3.495,3.27,3.3,16854,0.0,1.0
2023-10-12,3.31,3.33,3.25,3.33,27320,3.31,3.33,3.25,3.33,27320,0.0,1.0
2023-10-13,3.34,3.45,3.285,3.285,31551,3.34,3.45,3.285,3.285,31551,0.0,1.0
2023-10-16,3.44,3.5,3.3188,3.35,41692,3.44,3.5,3.3188,3.35,41692,0.0,1.0
2023-10-17,3.43,3.63,3.4,3.44,54048,3.43,3.63,3.4,3.44,54048,0.0,1.0
2023-10-18,3.27,3.5795,3.27,3.41,42180,3.27,3.5795,3.27,3.41,42180,0.0,1.0
2023-10-19,3.19,3.39,3.1501,3.26,32670,3.19,3.39,3.1501,3.26,32670,0.0,1.0
2023-10-20,3.13,3.29,3.13,3.13,23718,3.13,3.29,3.13,3.13,23718,0.0,1.0
2023-10-23,3.24,3.28,3.1201,3.23,21693,3.24,3.28,3.1201,3.23,21693,0.0,1.0
2023-10-24,3.08,3.32,3.05,3.25,60986,3.08,3.32,3.05,3.25,60986,0.0,1.0
2023-10-25,3.24,3.25,3.05,3.05,26008,3.24,3.25,3.05,3.05,26008,0.0,1.0
2023-10-26,3.15,3.32,3.1301,3.22,19831,3.15,3.32,3.1301,3.22,19831,0.0,1.0
2023-10-27,3.04,3.2699,3.04,3.12,57722,3.04,3.2699,3.04,3.12,57722,0.0,1.0
2023-10-30,3.19,3.21,3.06,3.1,26367,3.19,3.21,3.06,3.1,26367,0.0,1.0
2023-10-31,3.16,3.25,3.09,3.17,20524,3.16,3.25,3.09,3.17,20524,0.0,1.0
2023-11-01,3.19,3.22,3.15,3.15,19288,3.19,3.22,3.15,3.15,19288,0.0,1.0
2023-11-02,3.2,3.25,3.1401,3.19,30576,3.2,3.25,3.1401,3.19,30576,0.0,1.0
2023-11-03,3.22,3.2898,3.13,3.13,22490,3.22,3.2898,3.13,3.13,22490,0.0,1.0
2023-11-06,3.27,3.44,3.18,3.29,50978,3.27,3.44,3.18,3.29,50978,0.0,1.0
2023-11-07,3.05,3.43,3.0021,3.25,110728,3.05,3.43,3.0021,3.25,110728,0.0,1.0
2023-11-08,2.85,3.21,2.85,3.06,45095,2.85,3.21,2.85,3.06,45095,0.0,1.0
2023-11-09,2.89,3.0299,2.85,2.92,49199,2.89,3.0299,2.85,2.92,49199,0.0,1.0
2023-11-10,2.93,3.01,2.86,2.86,43119,2.93,3.01,2.86,2.86,43119,0.0,1.0
2023-11-13,2.97,2.99,2.8001,2.85,29288,2.97,2.99,2.8001,2.85,29288,0.0,1.0
2023-11-14,2.86,3.03,2.85,3.03,32174,2.86,3.03,2.85,3.03,32174,0.0,1.0
2023-11-15,2.88,2.99,2.8734,2.89,47227,2.88,2.99,2.8734,2.89,47227,0.0,1.0
2023-11-16,2.88,2.95,2.86,2.95,21046,2.88,2.95,2.86,2.95,21046,0.0,1.0
2023-11-17,2.95,3.0,2.77,2.9,34218,2.95,3.0,2.77,2.9,34218,0.0,1.0
2023-11-20,2.96,3.01,2.87,2.92,13304,2.96,3.01,2.87,2.92,13304,0.0,1.0
2023-11-21,2.9,2.98,2.8681,2.95,13561,2.9,2.98,2.8681,2.95,13561,0.0,1.0
2023-11-22,2.86,3.01,2.75,2.95,56974,2.86,3.01,2.75,2.95,56974,0.0,1.0
2023-11-24,2.96,2.96,2.82,2.82,23441,2.96,2.96,2.82,2.82,23441,0.0,1.0
2023-11-27,3.1,3.2,2.9,2.95,86306,3.1,3.2,2.9,2.95,86306,0.0,1.0
2023-11-28,3.34,3.44,3.06,3.15,45033,3.34,3.44,3.06,3.15,45033,0.0,1.0
2023-11-29,3.31,3.39,3.2,3.3,32649,3.31,3.39,3.2,3.3,32649,0.0,1.0
2023-11-30,3.34,3.44,3.235,3.31,24835,3.34,3.44,3.235,3.31,24835,0.0,1.0
2023-12-01,3.27,3.43,3.2501,3.37,45376,3.27,3.43,3.2501,3.37,45376,0.0,1.0
2023-12-04,3.69,4.0872,3.25,3.3,540202,3.69,4.0872,3.25,3.3,540202,0.0,1.0
2023-12-05,3.75,3.98,3.5,3.69,415931,3.75,3.98,3.5,3.69,415931,0.0,1.0
2023-12-06,3.93,4.22,3.76,3.76,604275,3.93,4.22,3.76,3.76,604275,0.0,1.0
2023-12-07,3.6,4.2464,3.54,4.02,1138362,3.6,4.2464,3.54,4.02,1138362,0.0,1.0
2023-12-08,4.08,4.22,3.56,3.58,896890,4.08,4.22,3.56,3.58,896890,0.0,1.0
2023-12-11,4.19,4.71,4.0,4.47,799576,4.19,4.71,4.0,4.47,799576,0.0,1.0
2023-12-12,4.1,4.35,3.83,4.3,434355,4.1,4.35,3.83,4.3,434355,0.0,1.0
2023-12-13,3.91,4.105,3.8,4.1,266032,3.91,4.105,3.8,4.1,266032,0.0,1.0
2023-12-14,3.8,3.9928,3.61,3.93,246963,3.8,3.9928,3.61,3.93,246963,0.0,1.0
2023-12-15,3.75,3.81,3.57,3.8,227267,3.75,3.81,3.57,3.8,227267,0.0,1.0
2023-12-18,3.72,3.81,3.6,3.71,117998,3.72,3.81,3.6,3.71,117998,0.0,1.0
2023-12-19,3.89,3.975,3.73,3.73,260123,3.89,3.975,3.73,3.73,260123,0.0,1.0
2023-12-20,3.78,3.92,3.76,3.92,175518,3.78,3.92,3.76,3.92,175518,0.0,1.0
2023-12-21,3.79,3.84,3.75,3.8,86155,3.79,3.84,3.75,3.8,86155,0.0,1.0
2023-12-22,3.9,3.92,3.75,3.81,171122,3.9,3.92,3.75,3.81,171122,0.0,1.0
2023-12-26,3.86,3.89,3.75,3.86,70885,3.86,3.89,3.75,3.86,70885,0.0,1.0
2023-12-27,3.94,3.95,3.8,3.84,187038,3.94,3.95,3.8,3.84,187038,0.0,1.0
2023-12-28,3.89,3.94,3.83,3.91,78874,3.89,3.94,3.83,3.91,78874,0.0,1.0
2023-12-29,3.88,3.98,3.84,3.89,97607,3.88,3.98,3.84,3.89,97607,0.0,1.0
2024-01-02,3.93,3.97,3.86,3.9,87799,3.93,3.97,3.86,3.9,87799,0.0,1.0
2024-01-03,3.98,4.0,3.8169,3.95,226342,3.98,4.0,3.8169,3.95,226342,0.0,1.0
2024-01-04,3.93,4.195,3.8445,3.98,329214,3.93,4.195,3.8445,3.98,329214,0.0,1.0
2024-01-05,3.93,4.0999,3.8,3.9,126310,3.93,4.0999,3.8,3.9,126310,0.0,1.0
2024-01-08,4.22,4.29,3.86,3.86,130818,4.22,4.29,3.86,3.86,130818,0.0,1.0
2024-01-09,4.06,4.21,3.94,4.19,138364,4.06,4.21,3.94,4.19,138364,0.0,1.0
2024-01-10,4.43,4.5299,4.05,4.05,271576,4.43,4.5299,4.05,4.05,271576,0.0,1.0
2024-01-11,4.47,4.5,4.1609,4.47,160520,4.47,4.5,4.1609,4.47,160520,0.0,1.0
2024-01-12,4.39,4.5,4.31,4.43,103690,4.39,4.5,4.31,4.43,103690,0.0,1.0
2024-01-16,5.02,5.025,4.54,4.54,613528,5.02,5.025,4.54,4.54,613528,0.0,1.0
2024-01-17,4.59,5.0,4.55,4.99,338133,4.59,5.0,4.55,4.99,338133,0.0,1.0
2024-01-18,4.93,5.13,4.48,4.53,471387,4.93,5.13,4.48,4.53,471387,0.0,1.0
2024-01-19,4.96,5.09,4.8,4.94,158482,4.96,5.09,4.8,4.94,158482,0.0,1.0
2024-01-22,4.85,5.0299,4.75,4.91,141538,4.85,5.0299,4.75,4.91,141538,0.0,1.0
2024-01-23,4.9,5.0,4.78,4.85,168760,4.9,5.0,4.78,4.85,168760,0.0,1.0
2024-01-24,4.78,4.94,4.74,4.91,98333,4.78,4.94,4.74,4.91,98333,0.0,1.0
2024-01-25,4.53,4.79,4.25,4.79,174090,4.53,4.79,4.25,4.79,174090,0.0,1.0
2024-01-26,4.38,4.55,4.32,4.45,104811,4.38,4.55,4.32,4.45,104811,0.0,1.0
2024-01-29,4.44,4.665,4.37,4.37,94189,4.44,4.665,4.37,4.37,94189,0.0,1.0
2024-01-30,4.29,4.485,4.25,4.44,64838,4.29,4.485,4.25,4.44,64838,0.0,1.0
2024-01-31,4.54,4.58,4.25,4.27,236147,4.54,4.58,4.25,4.27,236147,0.0,1.0
2024-02-01,4.58,4.7,4.4881,4.6,97870,4.58,4.7,4.4881,4.6,97870,0.0,1.0
2024-02-02,4.6,4.6799,4.54,4.59,73114,4.6,4.6799,4.54,4.59,73114,0.0,1.0
2024-02-05,4.55,4.62,4.45,4.59,143756,4.55,4.62,4.45,4.59,143756,0.0,1.0
2024-02-06,4.64,4.65,4.4788,4.5,48106,4.64,4.65,4.4788,4.5,48106,0.0,1.0
2024-02-07,4.46,4.65,4.46,4.62,81596,4.46,4.65,4.46,4.62,81596,0.0,1.0
2024-02-08,4.48,4.54,4.3,4.44,102538,4.48,4.54,4.3,4.44,102538,0.0,1.0
2024-02-09,4.51,4.6553,4.48,4.51,111167,4.51,4.6553,4.48,4.51,111167,0.0,1.0
2024-02-12,4.46,4.6682,4.4169,4.51,137285,4.46,4.6682,4.4169,4.51,137285,0.0,1.0
2024-02-13,4.3,4.5,4.22,4.48,76107,4.3,4.5,4.22,4.48,76107,0.0,1.0
2024-02-14,4.28,4.46,4.1285,4.3,255421,4.28,4.46,4.1285,4.3,255421,0.0,1.0
2024-02-15,4.08,4.35,4.0,4.29,179275,4.08,4.35,4.0,4.29,179275,0.0,1.0
2024-02-16,4.05,4.3,3.975,4.03,132708,4.05,4.3,3.975,4.03,132708,0.0,1.0
2024-02-20,3.86,4.0937,3.81,4.05,220236,3.86,4.0937,3.81,4.05,220236,0.0,1.0
2024-02-21,3.77,3.907,3.6399,3.87,138949,3.77,3.907,3.6399,3.87,138949,0.0,1.0
2024-02-22,3.56,3.8099,3.53,3.67,129641,3.56,3.8099,3.53,3.67,129641,0.0,1.0
2024-02-23,3.59,3.6999,3.5,3.5,75682,3.59,3.6999,3.5,3.5,75682,0.0,1.0
2024-02-26,3.44,3.67,3.39,3.58,118625,3.44,3.67,3.39,3.58,118625,0.0,1.0
2024-02-27,3.55,3.6247,3.46,3.49,71112,3.55,3.6247,3.46,3.49,71112,0.0,1.0
2024-02-28,3.51,3.635,3.47,3.48,72133,3.51,3.635,3.47,3.48,72133,0.0,1.0
2024-02-29,3.5,3.62,3.489,3.54,53482,3.5,3.62,3.489,3.54,53482,0.0,1.0
2024-03-01,3.51,3.62,3.49,3.51,62808,3.51,3.62,3.49,3.51,62808,0.0,1.0
2024-03-04,3.72,3.8,3.51,3.57,146147,3.72,3.8,3.51,3.57,146147,0.0,1.0
2024-03-05,3.56,3.8044,3.53,3.71,114841,3.56,3.8044,3.53,3.71,114841,0.0,1.0
2024-03-06,3.5,3.665,3.44,3.52,101515,3.5,3.665,3.44,3.52,101515,0.0,1.0
2024-03-07,3.45,3.52,3.41,3.49,98187,3.45,3.52,3.41,3.49,98187,0.0,1.0
2024-03-08,3.25,3.56,3.21,3.56,225441,3.25,3.56,3.21,3.56,225441,0.0,1.0
2024-03-11,3.23,3.28,3.1,3.21,154869,3.23,3.28,3.1,3.21,154869,0.0,1.0
2024-03-12,3.08,3.34,3.07,3.29,132253,3.08,3.34,3.07,3.29,132253,0.0,1.0
2024-03-13,3.18,3.22,3.13,3.16,114851,3.18,3.22,3.13,3.16,114851,0.0,1.0
2024-03-14,3.08,3.21,3.01,3.15,91361,3.08,3.21,3.01,3.15,91361,0.0,1.0
2024-03-15,3.69,3.74,3.07,3.15,344004,3.69,3.74,3.07,3.15,344004,0.0,1.0
2024-03-18,3.51,3.8,3.51,3.67,100763,3.51,3.8,3.51,3.67,100763,0.0,1.0
2024-03-19,3.6,3.75,3.37,3.7,246017,3.6,3.75,3.37,3.7,246017,0.0,1.0
2024-03-20,3.73,4.1,3.65,3.8,421583,3.73,4.1,3.65,3.8,421583,0.0,1.0
2024-03-21,3.69,3.84,3.6,3.78,114253,3.69,3.84,3.6,3.78,114253,0.0,1.0
2024-03-22,3.46,3.7,3.29,3.68,138042,3.46,3.7,3.29,3.68,138042,0.0,1.0
2024-03-25,3.23,3.48,3.1401,3.38,128791,3.23,3.48,3.1401,3.38,128791,0.0,1.0
2024-03-26,3.13,3.25,3.08,3.2,67124,3.13,3.25,3.08,3.2,67124,0.0,1.0
2024-03-27,3.23,3.3,3.13,3.13,52789,3.23,3.3,3.13,3.13,52789,0.0,1.0
2024-03-28,3.12,3.3899,3.08,3.21,123508,3.12,3.3899,3.08,3.21,123508,0.0,1.0
2024-04-01,3.35,3.48,3.06,3.18,182640,3.35,3.48,3.06,3.18,182640,0.0,1.0
2024-04-02,3.2,3.34,3.16,3.34,43032,3.2,3.34,3.16,3.34,43032,0.0,1.0
2024-04-03,3.28,3.29,3.095,3.24,92721,3.28,3.29,3.095,3.24,92721,0.0,1.0
2024-04-04,3.14,3.3051,3.09,3.25,61853,3.14,3.3051,3.09,3.25,61853,0.0,1.0
2024-04-05,3.2,3.26,3.09,3.16,100471,3.2,3.26,3.09,3.16,100471,0.0,1.0
2024-04-08,3.17,3.214,3.1166,3.18,40735,3.17,3.214,3.1166,3.18,40735,0.0,1.0
2024-04-09,3.25,3.3499,3.1671,3.17,52858,3.25,3.3499,3.1671,3.17,52858,0.0,1.0
2024-04-10,3.2,3.4241,3.17,3.24,60338,3.2,3.4241,3.17,3.24,60338,0.0,1.0
2024-04-11,3.22,3.25,3.2,3.22,33709,3.22,3.25,3.2,3.22,33709,0.0,1.0
2024-04-12,3.17,3.23,3.165,3.23,50947,3.17,3.23,3.165,3.23,50947,0.0,1.0
2024-04-15,3.16,3.2352,3.1501,3.2,99028,3.16,3.2352,3.1501,3.2,99028,0.0,1.0
2024-04-16,3.17,3.2499,3.15,3.17,78207,3.17,3.2499,3.15,3.17,78207,0.0,1.0
2024-04-17,3.05,3.2004,3.05,3.19,72904,3.05,3.2004,3.05,3.19,72904,0.0,1.0
2024-04-18,3.1,3.13,3.03,3.08,58503,3.1,3.13,3.03,3.08,58503,0.0,1.0
2024-04-19,3.12,3.2,3.05,3.1,32692,3.12,3.2,3.05,3.1,32692,0.0,1.0
2024-04-22,3.01,3.16,3.01,3.16,57975,3.01,3.16,3.01,3.16,57975,0.0,1.0
2024-04-23,3.07,3.12,3.0,3.03,73542,3.07,3.12,3.0,3.03,73542,0.0,1.0
2024-04-24,3.18,3.3999,3.04,3.22,357353,3.18,3.3999,3.04,3.22,357353,0.0,1.0
2024-04-25,2.98,3.32,2.94,3.25,251933,2.98,3.32,2.94,3.25,251933,0.0,1.0
2024-04-26,3.23,3.319,3.13,3.15,237328,3.23,3.319,3.13,3.15,237328,0.0,1.0
2024-04-29,3.02,3.25,3.02,3.22,158338,3.02,3.25,3.02,3.22,158338,0.0,1.0
2024-04-30,2.97,3.086,2.915,3.03,117723,2.97,3.086,2.915,3.03,117723,0.0,1.0
2024-05-01,3.09,3.15,2.98,2.98,58633,3.09,3.15,2.98,2.98,58633,0.0,1.0
2024-05-02,2.97,3.1007,2.97,3.09,52136,2.97,3.1007,2.97,3.09,52136,0.0,1.0
2024-05-03,2.94,3.06,2.85,3.01,115775,2.94,3.06,2.85,3.01,115775,0.0,1.0
2024-05-06,3.02,3.05,2.96,2.97,67858,3.02,3.05,2.96,2.97,67858,0.0,1.0
2024-05-07,2.91,3.02,2.86,2.99,61801,2.91,3.02,2.86,2.99,61801,0.0,1.0
2024-05-08,3.02,3.05,2.9395,3.01,61570,3.02,3.05,2.9395,3.01,61570,0.0,1.0
2024-05-09,2.87,3.07,2.85,3.02,92160,2.87,3.07,2.85,3.02,92160,0.0,1.0
2024-05-10,3.0,3.04,2.89,2.89,117116,3.0,3.04,2.89,2.89,117116,0.0,1.0
2024-05-13,2.97,3.04,2.95,2.99,37757,2.97,3.04,2.95,2.99,37757,0.0,1.0
2024-05-14,2.98,3.025,2.95,2.96,35008,2.98,3.025,2.95,2.96,35008,0.0,1.0
2024-05-15,2.93,3.04,2.9,3.0,51033,2.93,3.04,2.9,3.0,51033,0.0,1.0
2024-05-16,2.91,3.01,2.89,2.89,30047,2.91,3.01,2.89,2.89,30047,0.0,1.0
2024-05-17,2.85,2.92,2.83,2.92,73975,2.85,2.92,2.83,2.92,73975,0.0,1.0
2024-05-20,2.84,2.94,2.8,2.94,74881,2.84,2.94,2.8,2.94,74881,0.0,1.0
2024-05-21,2.73,2.8499,2.7,2.8,113064,2.73,2.8499,2.7,2.8,113064,0.0,1.0
2024-05-22,2.6,2.77,2.6,2.7,96067,2.6,2.77,2.6,2.7,96067,0.0,1.0
2024-05-23,2.66,2.78,2.5,2.6,172517,2.66,2.78,2.5,2.6,172517,0.0,1.0
2024-05-24,2.415,2.6366,2.4,2.63,220663,2.415,2.6366,2.4,2.63,220663,0.0,1.0
2024-05-28,2.48,2.5,2.41,2.41,57951,2.48,2.5,2.41,2.41,57951,0.0,1.0
2024-05-29,2.48,2.5,2.4406,2.5,39090,2.48,2.5,2.4406,2.5,39090,0.0,1.0
2024-05-30,2.54,2.56,2.4701,2.48,46333,2.54,2.56,2.4701,2.48,46333,0.0,1.0
2024-05-31,2.43,2.61,2.43,2.53,54322,2.43,2.61,2.43,2.53,54322,0.0,1.0
2024-06-03,2.57,2.59,2.42,2.43,69059,2.57,2.59,2.42,2.43,69059,0.0,1.0
2024-06-04,2.55,2.59,2.51,2.55,40672,2.55,2.59,2.51,2.55,40672,0.0,1.0
2024-06-05,2.5,2.55,2.48,2.55,34601,2.5,2.55,2.48,2.55,34601,0.0,1.0
2024-06-06,2.36,2.46,2.21,2.45,139315,2.36,2.46,2.21,2.45,139315,0.0,1.0
2024-06-07,2.55,2.65,2.3501,2.4,223992,2.55,2.65,2.3501,2.4,223992,0.0,1.0
2024-06-10,2.67,2.695,2.55,2.6,100584,2.67,2.695,2.55,2.6,100584,0.0,1.0
2024-06-11,2.62,2.75,2.59,2.72,94713,2.62,2.75,2.59,2.72,94713,0.0,1.0
2024-06-12,2.64,2.7,2.5,2.7,82668,2.64,2.7,2.5,2.7,82668,0.0,1.0
2024-06-13,2.72,2.77,2.62,2.67,43042,2.72,2.77,2.62,2.67,43042,0.0,1.0
2024-06-14,2.61,2.7489,2.61,2.62,42830,2.61,2.7489,2.61,2.62,42830,0.0,1.0
2024-06-17,2.6,2.73,2.55,2.65,82378,2.6,2.73,2.55,2.65,82378,0.0,1.0
2024-06-18,2.47,2.5999,2.34,2.57,75701,2.47,2.5999,2.34,2.57,75701,0.0,1.0
2024-06-20,2.47,2.48,2.4001,2.45,53684,2.47,2.48,2.4001,2.45,53684,0.0,1.0
2024-06-21,2.52,2.56,2.47,2.47,45409,2.52,2.56,2.47,2.47,45409,0.0,1.0
2024-06-24,2.5,2.55,2.4701,2.5,50974,2.5,2.55,2.4701,2.5,50974,0.0,1.0
2024-06-25,2.47,2.61,2.47,2.52,34827,2.47,2.61,2.47,2.52,34827,0.0,1.0
2024-06-26,2.37,2.5,2.37,2.48,36377,2.37,2.5,2.37,2.48,36377,0.0,1.0
2024-06-27,2.38,2.43,2.35,2.35,35646,2.38,2.43,2.35,2.35,35646,0.0,1.0
2024-06-28,2.21,2.34,2.145,2.28,138364,2.21,2.34,2.145,2.28,138364,0.0,1.0
2024-07-01,2.22,2.28,2.2,2.2,32436,2.22,2.28,2.2,2.2,32436,0.0,1.0
2024-07-02,2.27,2.3099,2.16,2.22,34049,2.27,2.3099,2.16,2.22,34049,0.0,1.0
2024-07-03,2.27,2.305,2.26,2.27,12534,2.27,2.305,2.26,2.27,12534,0.0,1.0
2024-07-05,2.29,2.326,2.2414,2.28,35192,2.29,2.326,2.2414,2.28,35192,0.0,1.0
2024-07-08,2.27,2.3344,2.21,2.28,60384,2.27,2.3344,2.21,2.28,60384,0.0,1.0
2024-07-09,2.21,2.34,2.21,2.26,51806,2.21,2.34,2.21,2.26,51806,0.0,1.0
2024-07-10,2.35,2.375,2.22,2.22,52335,2.35,2.375,2.22,2.22,52335,0.0,1.0
2024-07-11,2.51,2.67,2.38,2.38,131502,2.51,2.67,2.38,2.38,131502,0.0,1.0
2024-07-12,2.77,2.83,2.5,2.52,109357,2.77,2.83,2.5,2.52,109357,0.0,1.0
2024-07-15,3.22,3.24,2.85,2.85,235784,3.22,3.24,2.85,2.85,235784,0.0,1.0
2024-07-16,3.22,3.44,3.15,3.28,114954,3.22,3.44,3.15,3.28,114954,0.0,1.0
2024-07-17,3.15,3.3348,3.01,3.23,101846,3.15,3.3348,3.01,3.23,101846,0.0,1.0
2024-07-18,2.91,3.21,2.852,3.2,66001,2.91,3.21,2.852,3.2,66001,0.0,1.0
2024-07-19,2.94,2.97,2.85,2.93,24278,2.94,2.97,2.85,2.93,24278,0.0,1.0
2024-07-22,3.13,3.13,2.94,2.99,67327,3.13,3.13,2.94,2.99,67327,0.0,1.0
2024-07-23,2.89,3.1299,2.78,3.09,1473449,2.89,3.1299,2.78,3.09,1473449,0.0,1.0
2024-07-24,2.77,2.9438,2.7135,2.88,114376,2.77,2.9438,2.7135,2.88,114376,0.0,1.0
2024-07-25,2.89,2.9,2.7714,2.78,61330,2.89,2.9,2.7714,2.78,61330,0.0,1.0
2024-07-26,3.05,3.12,2.87,2.87,141747,3.05,3.12,2.87,2.87,141747,0.0,1.0
2024-07-29,3.05,3.29,3.0339,3.05,130535,3.05,3.29,3.0339,3.05,130535,0.0,1.0
2024-07-30,3.09,3.24,2.96,3.0,214512,3.09,3.24,2.96,3.0,214512,0.0,1.0
2024-07-31,3.32,3.34,3.1,3.15,88473,3.32,3.34,3.1,3.15,88473,0.0,1.0
2024-08-01,3.39,3.48,3.21,3.36,179673,3.39,3.48,3.21,3.36,179673,0.0,1.0
2024-08-02,3.3,3.3799,3.15,3.32,79811,3.3,3.3799,3.15,3.32,79811,0.0,1.0
2024-08-05,3.1,3.26,3.05,3.06,129517,3.1,3.26,3.05,3.06,129517,0.0,1.0
2024-08-06,3.2,3.3,3.04,3.15,116573,3.2,3.3,3.04,3.15,116573,0.0,1.0
2024-08-07,3.02,3.2899,3.01,3.27,65010,3.02,3.2899,3.01,3.27,65010,0.0,1.0
2024-08-08,3.1,3.15,2.96,3.04,51819,3.1,3.15,2.96,3.04,51819,0.0,1.0
2024-08-09,3.14,3.23,3.1,3.11,23994,3.14,3.23,3.1,3.11,23994,0.0,1.0
2024-08-12,3.19,3.32,3.15,3.15,120395,3.19,3.32,3.15,3.15,120395,0.0,1.0
2024-08-13,3.09,3.21,3.04,3.08,87107,3.09,3.21,3.04,3.08,87107,0.0,1.0
2024-08-14,3.1,3.21,3.08,3.1,101718,3.1,3.21,3.08,3.1,101718,0.0,1.0
2024-08-15,3.19,3.25,3.14,3.14,47969,3.19,3.25,3.14,3.14,47969,0.0,1.0
2024-08-16,3.11,3.25,2.95,3.16,59412,3.11,3.25,2.95,3.16,59412,0.0,1.0
2024-08-19,3.19,3.28,3.07,3.13,96377,3.19,3.28,3.07,3.13,96377,0.0,1.0
2024-08-20,3.09,3.2593,3.0,3.18,71806,3.09,3.2593,3.0,3.18,71806,0.0,1.0
2024-08-21,3.13,3.24,3.02,3.12,45699,3.13,3.24,3.02,3.12,45699,0.0,1.0
2024-08-22,3.15,3.24,3.07,3.16,33813,3.15,3.24,3.07,3.16,33813,0.0,1.0
2024-08-23,3.18,3.28,3.13,3.18,33248,3.18,3.28,3.13,3.18,33248,0.0,1.0
2024-08-26,3.38,3.46,3.1663,3.2,108943,3.38,3.46,3.1663,3.2,108943,0.0,1.0
2024-08-27,3.35,3.46,3.29,3.39,55188,3.35,3.46,3.29,3.39,55188,0.0,1.0
2024-08-28,3.29,3.3948,3.25,3.29,26859,3.29,3.3948,3.25,3.29,26859,0.0,1.0
2024-08-29,3.32,3.37,3.25,3.31,64329,3.32,3.37,3.25,3.31,64329,0.0,1.0
2024-08-30,3.34,3.39,3.29,3.31,37010,3.34,3.39,3.29,3.31,37010,0.0,1.0
2024-09-03,3.23,3.39,3.2,3.3,55147,3.23,3.39,3.2,3.3,55147,0.0,1.0
2024-09-04,3.47,3.55,3.195,3.2,114602,3.47,3.55,3.195,3.2,114602,0.0,1.0
2024-09-05,3.36,3.53,3.32,3.52,88134,3.36,3.53,3.32,3.52,88134,0.0,1.0
2024-09-06,3.21,3.4313,3.14,3.36,78607,3.21,3.4313,3.14,3.36,78607,0.0,1.0
2024-09-09,3.17,3.32,3.15,3.16,42261,3.17,3.32,3.15,3.16,42261,0.0,1.0
2024-09-10,3.11,3.18,3.0305,3.17,58312,3.11,3.18,3.0305,3.17,58312,0.0,1.0
2024-09-11,3.09,3.225,3.0596,3.09,53875,3.09,3.225,3.0596,3.09,53875,0.0,1.0
2024-09-12,3.32,3.345,3.06,3.09,30332,3.32,3.345,3.06,3.09,30332,0.0,1.0
2024-09-13,3.35,3.5,3.28,3.34,71854,3.35,3.5,3.28,3.34,71854,0.0,1.0
2024-09-16,3.3,3.4899,3.28,3.36,59483,3.3,3.4899,3.28,3.36,59483,0.0,1.0
2024-09-17,3.44,3.49,3.25,3.32,65400,3.44,3.49,3.25,3.32,65400,0.0,1.0
2024-09-18,3.45,3.59,3.45,3.45,116667,3.45,3.59,3.45,3.45,116667,0.0,1.0
2024-09-19,3.42,3.57,3.3301,3.56,49595,3.42,3.57,3.3301,3.56,49595,0.0,1.0
2024-09-20,3.48,3.5,3.3,3.4,69537,3.48,3.5,3.3,3.4,69537,0.0,1.0
2024-09-23,3.23,3.48,3.165,3.48,58703,3.23,3.48,3.165,3.48,58703,0.0,1.0
2024-09-24,3.38,3.4,3.2601,3.4,33931,3.38,3.4,3.2601,3.4,33931,0.0,1.0
2024-09-25,3.15,3.418662,3.15,3.35,62102,3.15,3.418662,3.15,3.35,62102,0.0,1.0
2024-09-26,3.18,3.29,3.085,3.23,30006,3.18,3.29,3.085,3.23,30006,0.0,1.0
2024-09-27,3.19,3.2727,3.11,3.2,31150,3.19,3.2727,3.11,3.2,31150,0.0,1.0
2024-09-30,3.15,3.2136,3.03,3.19,86722,3.15,3.2136,3.03,3.19,86722,0.0,1.0
2024-10-01,3.15,3.19,3.0962,3.1,42210,3.15,3.19,3.0962,3.1,42210,0.0,1.0
2024-10-02,3.16,3.2408,3.12,3.12,27174,3.16,3.2408,3.12,3.12,27174,0.0,1.0
2024-10-03,3.15,3.2563,3.13,3.14,21472,3.15,3.2563,3.13,3.14,21472,0.0,1.0
2024-10-04,3.15,3.17,3.11,3.17,28356,3.15,3.17,3.11,3.17,28356,0.0,1.0
2024-10-07,3.13,3.2,3.13,3.13,23369,3.13,3.2,3.13,3.13,23369,0.0,1.0
2024-10-08,3.08,3.1899,3.04,3.13,35584,3.08,3.1899,3.04,3.13,35584,0.0,1.0
2024-10-09,3.06,3.14,3.02,3.07,60280,3.06,3.14,3.02,3.07,60280,0.0,1.0
2024-10-10,3.01,3.1131,3.0,3.09,28411,3.01,3.1131,3.0,3.09,28411,0.0,1.0
2024-10-11,3.01,3.06,2.97,3.0,40083,3.01,3.06,2.97,3.0,40083,0.0,1.0
2024-10-14,3.05,3.1676,2.9805,3.0,19645,3.05,3.1676,2.9805,3.0,19645,0.0,1.0
2024-10-15,3.03,3.0813,2.95,3.05,67606,3.03,3.0813,2.95,3.05,67606,0.0,1.0
2024-10-16,3.06,3.08,2.99,3.03,45143,3.06,3.08,2.99,3.03,45143,0.0,1.0
2024-10-17,2.99,3.105,2.95,3.105,41350,2.99,3.105,2.95,3.105,41350,0.0,1.0
2024-10-18,3.01,3.1,2.99,3.01,42643,3.01,3.1,2.99,3.01,42643,0.0,1.0
2024-10-21,3.06,3.08,2.98,3.0,74302,3.06,3.08,2.98,3.0,74302,0.0,1.0
2024-10-22,3.03,3.0899,2.93,3.05,63454,3.03,3.0899,2.93,3.05,63454,0.0,1.0
2024-10-23,3.16,3.16,2.97,3.03,66111,3.16,3.16,2.97,3.03,66111,0.0,1.0
2024-10-24,3.15,3.2,3.1,3.12,52254,3.15,3.2,3.1,3.12,52254,0.0,1.0
2024-10-25,3.25,3.2974,3.15,3.15,79460,3.25,3.2974,3.15,3.15,79460,0.0,1.0
2024-10-28,3.97,3.985,3.41,3.43,551559,3.97,3.985,3.41,3.43,551559,0.0,1.0
2024-10-29,3.95,4.0954,3.83,3.99,217520,3.95,4.0954,3.83,3.99,217520,0.0,1.0
2024-10-30,3.59,3.99,3.41,3.95,157224,3.59,3.99,3.41,3.95,157224,0.0,1.0
2024-10-31,3.5,3.6699,3.47,3.56,24703,3.5,3.6699,3.47,3.56,24703,0.0,1.0
2024-11-01,3.66,3.71,3.56,3.56,56182,3.66,3.71,3.56,3.56,56182,0.0,1.0
2024-11-04,3.45,3.640713,3.41,3.6,37487,3.45,3.640713,3.41,3.6,37487,0.0,1.0
2024-11-05,3.57,3.62,3.41,3.45,22365,3.57,3.62,3.41,3.45,22365,0.0,1.0
2024-11-06,3.45,3.7299,3.45,3.7,65216,3.45,3.7299,3.45,3.7,65216,0.0,1.0
2024-11-07,3.62,3.6899,3.42,3.43,59141,3.62,3.6899,3.42,3.43,59141,0.0,1.0
2024-11-08,3.44,4.2,3.4,3.58,466527,3.44,4.2,3.4,3.58,466527,0.0,1.0
2024-11-11,3.33,3.58,3.3,3.43,165757,3.33,3.58,3.3,3.43,165757,0.0,1.0
2024-11-12,3.25,3.377776,3.105,3.31,139863,3.25,3.377776,3.105,3.31,139863,0.0,1.0
2024-11-13,3.1,3.35,3.07,3.25,74287,3.1,3.35,3.07,3.25,74287,0.0,1.0
2024-11-14,3.13,3.284654,3.08,3.11,81451,3.13,3.284654,3.08,3.11,81451,0.0,1.0
2024-11-15,3.08,3.1799,3.05,3.15,110408,3.08,3.1799,3.05,3.15,110408,0.0,1.0
2024-11-18,3.05,3.25,3.05,3.07,88325,3.05,3.25,3.05,3.07,88325,0.0,1.0
2024-11-19,3.12,3.2595,3.05,3.05,51557,3.12,3.2595,3.05,3.05,51557,0.0,1.0
2024-11-20,3.045,3.1899,3.02,3.12,31156,3.045,3.1899,3.02,3.12,31156,0.0,1.0
2024-11-21,3.06,3.13,3.0201,3.04,27263,3.06,3.13,3.0201,3.04,27263,0.0,1.0
2024-11-22,3.2,3.65,3.18,3.2,629362,3.2,3.65,3.18,3.2,629362,0.0,1.0
2024-11-25,3.22,3.39,3.18,3.35,105816,3.22,3.39,3.18,3.35,105816,0.0,1.0
2024-11-26,3.32,3.44,3.28,3.37,68771,3.32,3.44,3.28,3.37,68771,0.0,1.0
2024-11-27,3.31,3.46,3.3,3.36,66100,3.31,3.46,3.3,3.36,66100,0.0,1.0
2024-11-29,3.3,3.4,3.27,3.34,54504,3.3,3.4,3.27,3.34,54504,0.0,1.0
2024-12-02,3.14,3.3499,3.14,3.26,79786,3.14,3.3499,3.14,3.26,79786,0.0,1.0
2024-12-03,3.32,3.35,3.14,3.14,76393,3.32,3.35,3.14,3.14,76393,0.0,1.0
2024-12-04,3.24,3.426,3.24,3.35,140390,3.24,3.426,3.24,3.35,140390,0.0,1.0
2024-12-05,3.22,3.4188,3.14,3.23,68393,3.22,3.4188,3.14,3.23,68393,0.0,1.0
2024-12-06,3.18,3.2747,3.0716,3.22,76646,3.18,3.2747,3.0716,3.22,76646,0.0,1.0
2024-12-09,3.0,3.2,2.96,3.17,122177,3.0,3.2,2.96,3.17,122177,0.0,1.0
2024-12-10,2.94,3.0832,2.8,2.97,139068,2.94,3.0832,2.8,2.97,139068,0.0,1.0
2024-12-11,2.94,2.99,2.8626,2.99,43976,2.94,2.99,2.8626,2.99,43976,0.0,1.0
2024-12-12,2.93,2.9892,2.89,2.94,56643,2.93,2.9892,2.89,2.94,56643,0.0,1.0
2024-12-13,2.85,2.9693,2.81,2.91,51348,2.85,2.9693,2.81,2.91,51348,0.0,1.0
2024-12-16,2.8,2.87,2.67,2.87,107609,2.8,2.87,2.67,2.87,107609,0.0,1.0
2024-12-17,2.74,2.8389,2.673,2.76,47273,2.74,2.8389,2.673,2.76,47273,0.0,1.0
2024-12-18,2.53,2.7857,2.52,2.7,145380,2.53,2.7857,2.52,2.7,145380,0.0,1.0
2024-12-19,2.69,2.7699,2.61,2.63,43452,2.69,2.7699,2.61,2.63,43452,0.0,1.0
2024-12-20,2.69,2.69,2.5762,2.64,96128,2.69,2.69,2.5762,2.64,96128,0.0,1.0
2024-12-23,2.58,2.6892,2.55,2.63,84911,2.58,2.6892,2.55,2.63,84911,0.0,1.0
2024-12-24,2.58,2.6371,2.5,2.6,53543,2.58,2.6371,2.5,2.6,53543,0.0,1.0
2024-12-26,2.57,2.6496,2.55,2.58,52995,2.57,2.6496,2.55,2.58,52995,0.0,1.0
2024-12-27,2.56,2.6082,2.47,2.6082,107612,2.56,2.6082,2.47,2.6082,107612,0.0,1.0
2024-12-30,2.5,2.6,2.34,2.51,208825,2.5,2.6,2.34,2.51,208825,0.0,1.0
2024-12-31,2.32,2.5419,2.15,2.48,366929,2.32,2.5419,2.15,2.48,366929,0.0,1.0
2025-01-02,2.37,2.4446,2.32,2.38,62651,2.37,2.4446,2.32,2.38,62651,0.0,1.0
2025-01-03,2.38,2.4,2.33,2.38,114606,2.38,2.4,2.33,2.38,114606,0.0,1.0
2025-01-06,2.37,2.43,2.33,2.43,105826,2.37,2.43,2.33,2.43,105826,0.0,1.0
2025-01-07,2.36,2.3801,2.32,2.37,39108,2.36,2.3801,2.32,2.37,39108,0.0,1.0
2025-01-08,2.25,2.3852,2.21,2.36,83014,2.25,2.3852,2.21,2.36,83014,0.0,1.0
2025-01-10,2.25,2.327,2.2,2.25,47021,2.25,2.327,2.2,2.25,47021,0.0,1.0
2025-01-13,2.19,2.24,2.16,2.24,42924,2.19,2.24,2.16,2.24,42924,0.0,1.0
2025-01-14,2.13,2.2417,2.07,2.16,126738,2.13,2.2417,2.07,2.16,126738,0.0,1.0
2025-01-15,2.28,2.4,2.1167,2.13,306948,2.28,2.4,2.1167,2.13,306948,0.0,1.0
2025-01-16,2.58,2.69,2.2801,2.33,188210,2.58,2.69,2.2801,2.33,188210,0.0,1.0
2025-01-17,2.41,2.6401,2.36,2.59,145187,2.41,2.6401,2.36,2.59,145187,0.0,1.0
2025-01-21,2.81,2.825,2.57,2.6,342916,2.81,2.825,2.57,2.6,342916,0.0,1.0
2025-01-22,2.975,3.1722,2.91,3.15,370649,2.975,3.1722,2.91,3.15,370649,0.0,1.0
2025-01-23,2.92,3.0341,2.83,2.97,89533,2.92,3.0341,2.83,2.97,89533,0.0,1.0
2025-01-24,2.82,2.96,2.76,2.94,41672,2.82,2.96,2.76,2.94,41672,0.0,1.0
2025-01-27,2.78,2.9157,2.75,2.75,88894,2.78,2.9157,2.75,2.75,88894,0.0,1.0
2025-01-28,2.8,2.9723,2.75,2.81,72863,2.8,2.9723,2.75,2.81,72863,0.0,1.0
2025-01-29,3.0,3.0,2.8,2.86,97816,3.0,3.0,2.8,2.86,97816,0.0,1.0
2025-01-30,2.94,3.05,2.88,3.05,91010,2.94,3.05,2.88,3.05,91010,0.0,1.0
2025-01-31,2.9,2.97,2.79,2.97,53585,2.9,2.97,2.79,2.97,53585,0.0,1.0
2025-02-03,2.8,2.84,2.65,2.78,68654,2.8,2.84,2.65,2.78,68654,0.0,1.0
2025-02-04,2.97,3.05,2.97,3.0,205698,2.97,3.05,2.97,3.0,205698,0.0,1.0
2025-02-05,3.0,3.04,2.8877,3.0,85222,3.0,3.04,2.8877,3.0,85222,0.0,1.0
2025-02-06,3.19,3.24,3.0,3.0,191085,3.19,3.24,3.0,3.0,191085,0.0,1.0
2025-02-07,3.16,3.25,2.97,3.24,195513,3.16,3.25,2.97,3.24,195513,0.0,1.0
2025-02-10,3.03,3.21,2.87,3.21,68136,3.03,3.21,2.87,3.21,68136,0.0,1.0
2025-02-11,3.1,3.15,3.02,3.03,83847,3.1,3.15,3.02,3.03,83847,0.0,1.0
2025-02-12,3.14,3.22,3.09,3.15,136485,3.14,3.22,3.09,3.15,136485,0.0,1.0
2025-02-13,3.15,3.2,3.1,3.15,81241,3.15,3.2,3.1,3.15,81241,0.0,1.0
2025-02-14,3.14,3.15,3.003,3.14,67120,3.14,3.15,3.003,3.14,67120,0.0,1.0
2025-02-18,3.02,3.18,3.02,3.18,66163,3.02,3.18,3.02,3.18,66163,0.0,1.0
2025-02-19,2.87,3.04,2.86,3.02,104039,2.87,3.04,2.86,3.02,104039,0.0,1.0
2025-02-20,3.17,3.2994,2.78,2.91,491613,3.17,3.2994,2.78,2.91,491613,0.0,1.0
2025-02-21,3.08,3.27,3.02,3.22,112366,3.08,3.27,3.02,3.22,112366,0.0,1.0
2025-02-24,2.88,3.11,2.865,3.11,142265,2.88,3.11,2.865,3.11,142265,0.0,1.0
2025-02-25,2.96,2.9969,2.8,2.96,86070,2.96,2.9969,2.8,2.96,86070,0.0,1.0
2025-02-26,3.05,3.09,3.0,3.0,78657,3.05,3.09,3.0,3.0,78657,0.0,1.0
2025-02-27,3.07,3.15,3.01,3.06,44205,3.07,3.15,3.01,3.06,44205,0.0,1.0
2025-02-28,3.15,3.15,3.03,3.1,81371,3.15,3.15,3.03,3.1,81371,0.0,1.0
2025-03-03,2.84,3.15,2.84,3.12,156275,2.84,3.15,2.84,3.12,156275,0.0,1.0
2025-03-04,2.89,2.99,2.8,2.82,68997,2.89,2.99,2.8,2.82,68997,0.0,1.0
2025-03-05,2.95,2.99,2.8701,2.93,41172,2.95,2.99,2.8701,2.93,41172,0.0,1.0
2025-03-06,2.92,3.01,2.86,2.93,27390,2.92,3.01,2.86,2.93,27390,0.0,1.0
2025-03-07,2.84,3.01,2.8,2.9,50165,2.84,3.01,2.8,2.9,50165,0.0,1.0
2025-03-10,2.63,2.88,2.63,2.84,60177,2.63,2.88,2.63,2.84,60177,0.0,1.0
2025-03-11,2.66,2.83,2.58,2.59,44128,2.66,2.83,2.58,2.59,44128,0.0,1.0
2025-03-12,2.68,2.97,2.64,2.67,43118,2.68,2.97,2.64,2.67,43118,0.0,1.0
2025-03-13,2.81,2.8499,2.67,2.67,55363,2.81,2.8499,2.67,2.67,55363,0.0,1.0
2025-03-14,2.96,3.08,2.81,2.86,108525,2.96,3.08,2.81,2.86,108525,0.0,1.0
2025-03-17,3.03,3.09,2.89,3.09,38988,3.03,3.09,2.89,3.09,38988,0.0,1.0
2025-03-18,3.05,3.0612,2.9,3.01,55990,3.05,3.0612,2.9,3.01,55990,0.0,1.0
2025-03-19,3.14,3.14,2.9501,3.06,46613,3.14,3.14,2.9501,3.06,46613,0.0,1.0
2025-03-20,3.15,3.15,2.9863,3.08,32527,3.15,3.15,2.9863,3.08,32527,0.0,1.0
2025-03-21,3.16,3.18,3.11,3.17,74944,3.16,3.18,3.11,3.17,74944,0.0,1.0
2025-03-24,3.2,3.28,3.0752,3.25,166165,3.2,3.28,3.0752,3.25,166165,0.0,1.0
2025-03-25,3.15,3.32,3.01,3.21,158646,3.15,3.32,3.01,3.21,158646,0.0,1.0
2025-03-26,3.15,3.26,3.08,3.26,21007,3.15,3.26,3.08,3.26,21007,0.0,1.0
2025-03-27,3.08,3.17,3.059,3.15,29376,3.08,3.17,3.059,3.15,29376,0.0,1.0
2025-03-28,2.97,3.0794,2.83,3.06,81455,2.97,3.0794,2.83,3.06,81455,0.0,1.0
2025-03-31,2.86,2.96,2.8169,2.96,54062,2.86,2.96,2.8169,2.96,54062,0.0,1.0
2025-04-01,2.73,2.97,2.67,2.85,86530,2.73,2.97,2.67,2.85,86530,0.0,1.0
2025-04-02,2.76,2.87,2.7,2.73,41555,2.76,2.87,2.7,2.73,41555,0.0,1.0
2025-04-03,2.6,2.81,2.535,2.67,79467,2.6,2.81,2.535,2.67,79467,0.0,1.0
2025-04-04,2.53,2.7,2.44,2.54,65627,2.53,2.7,2.44,2.54,65627,0.0,1.0
2025-04-07,2.49,2.6,2.3584,2.41,62223,2.49,2.6,2.3584,2.41,62223,0.0,1.0
2025-04-08,2.38,2.61,2.331,2.61,38250,2.38,2.61,2.331,2.61,38250,0.0,1.0
2025-04-09,2.69,2.69,2.38,2.47,104276,2.69,2.69,2.38,2.47,104276,0.0,1.0
2025-04-10,2.66,2.694,2.56,2.69,37534,2.66,2.694,2.56,2.69,37534,0.0,1.0
2025-04-11,2.58,2.74,2.55,2.7,62864,2.58,2.74,2.55,2.7,62864,0.0,1.0
2025-04-14,2.65,2.73,2.59,2.66,38620,2.65,2.73,2.59,2.66,38620,0.0,1.0
2025-04-15,2.85,2.88,2.68,2.68,70048,2.85,2.88,2.68,2.68,70048,0.0,1.0
2025-04-16,2.75,2.87,2.6901,2.84,14768,2.75,2.87,2.6901,2.84,14768,0.0,1.0
2025-04-17,2.72,2.8596,2.61,2.77,19009,2.72,2.8596,2.61,2.77,19009,0.0,1.0
2025-04-21,2.69,2.86,2.6,2.71,23504,2.69,2.86,2.6,2.71,23504,0.0,1.0
2025-04-22,2.72,2.86,2.7113,2.73,17055,2.72,2.86,2.7113,2.73,17055,0.0,1.0
2025-04-23,2.73,2.8,2.72,2.79,46727,2.73,2.8,2.72,2.79,46727,0.0,1.0
2025-04-24,2.7,2.8699,2.7,2.75,30787,2.7,2.8699,2.7,2.75,30787,0.0,1.0
2025-04-25,2.76,2.82,2.67,2.68,25661,2.76,2.82,2.67,2.68,25661,0.0,1.0
2025-04-28,2.8,2.83,2.65,2.76,40243,2.8,2.83,2.65,2.76,40243,0.0,1.0
2025-04-29,2.75,2.81,2.73,2.8,84995,2.75,2.81,2.73,2.8,84995,0.0,1.0
2025-04-30,2.79,2.88,2.7,2.76,53051,2.79,2.88,2.7,2.76,53051,0.0,1.0
2025-05-01,2.79,2.9,2.76,2.8,34653,2.79,2.9,2.76,2.8,34653,0.0,1.0
2025-05-02,2.78,2.92,2.77,2.85,32997,2.78,2.92,2.77,2.85,32997,0.0,1.0
2025-05-05,2.81,2.83,2.75,2.77,16435,2.81,2.83,2.75,2.77,16435,0.0,1.0
2025-05-06,2.63,2.84,2.62,2.7427,40468,2.63,2.84,2.62,2.7427,40468,0.0,1.0
2025-05-07,2.6,2.69,2.5451,2.64,18920,2.6,2.69,2.5451,2.64,18920,0.0,1.0
2025-05-08,2.63,2.74,2.5301,2.6,15658,2.63,2.74,2.5301,2.6,15658,0.0,1.0
2025-05-09,2.61,2.75,2.61,2.67,14294,2.61,2.75,2.61,2.67,14294,0.0,1.0
2025-05-12,2.66,2.74,2.6,2.71,74205,2.66,2.74,2.6,2.71,74205,0.0,1.0
2025-05-13,2.67,2.79,2.6,2.64,41474,2.67,2.79,2.6,2.64,41474,0.0,1.0
2025-05-14,2.55,2.74,2.5,2.67,66166,2.55,2.74,2.5,2.67,66166,0.0,1.0
2025-05-15,2.52,2.61,2.5,2.57,61592,2.52,2.61,2.5,2.57,61592,0.0,1.0
2025-05-16,2.65,2.69,2.575,2.6,58661,2.65,2.69,2.575,2.6,58661,0.0,1.0
2025-05-19,2.7,2.75,2.65,2.65,48570,2.7,2.75,2.65,2.65,48570,0.0,1.0
2025-05-20,2.61,2.76,2.6,2.71,52483,2.61,2.76,2.6,2.71,52483,0.0,1.0
2025-05-21,2.56,2.69,2.55,2.58,44692,2.56,2.69,2.55,2.58,44692,0.0,1.0
2025-05-22,2.6,2.65,2.52,2.61,16208,2.6,2.65,2.52,2.61,16208,0.0,1.0
2025-05-23,2.5,2.6,2.46,2.57,42314,2.5,2.6,2.46,2.57,42314,0.0,1.0
2025-05-27,2.5,2.72,2.46,2.55,115443,2.5,2.72,2.46,2.55,115443,0.0,1.0
2025-05-28,2.54,2.59,2.49,2.49,23682,2.54,2.59,2.49,2.49,23682,0.0,1.0
2025-05-29,2.61,2.64,2.5101,2.58,38576,2.61,2.64,2.5101,2.58,38576,0.0,1.0
2025-05-30,2.57,2.64,2.5003,2.61,21212,2.57,2.64,2.5003,2.61,21212,0.0,1.0
2025-06-02,2.89,3.05,2.8,2.81,325417,2.89,3.05,2.8,2.81,325417,0.0,1.0
2025-06-03,2.82,2.9991,2.8,2.95,43612,2.82,2.9991,2.8,2.95,43612,0.0,1.0
2025-06-04,2.79,2.87,2.71,2.87,69676,2.79,2.87,2.71,2.87,69676,0.0,1.0
2025-06-05,2.84,2.96,2.7601,2.83,34933,2.84,2.96,2.7601,2.83,34933,0.0,1.0
2025-06-06,2.76,2.87,2.745,2.87,80922,2.76,2.87,2.745,2.87,80922,0.0,1.0
2025-06-09,3.4,3.5799,3.2,3.43,1901107,3.4,3.5799,3.2,3.43,1901107,0.0,1.0
2025-06-10,3.49,3.58,3.3,3.5,507590,3.49,3.58,3.3,3.5,507590,0.0,1.0
2025-06-11,3.415,3.58,3.4,3.58,290886,3.415,3.58,3.4,3.58,290886,0.0,1.0
2025-06-12,3.6,3.615,3.33,3.4,232556,3.6,3.615,3.33,3.4,232556,0.0,1.0
2025-06-13,3.34,3.59,3.3,3.58,168515,3.34,3.59,3.3,3.58,168515,0.0,1.0
2025-06-16,3.75,3.75,3.475,3.5,232762,3.75,3.75,3.475,3.5,232762,0.0,1.0
2025-06-17,3.68,3.7922,3.62,3.79,151746,3.68,3.7922,3.62,3.79,151746,0.0,1.0
2025-06-18,3.55,3.8,3.41,3.78,208499,3.55,3.8,3.41,3.78,208499,0.0,1.0
2025-06-20,3.38,3.6,3.31,3.55,225986,3.38,3.6,3.31,3.55,225986,0.0,1.0
2025-06-23,3.49,3.51,3.315,3.42,115895,3.49,3.51,3.315,3.42,115895,0.0,1.0
2025-06-24,3.33,3.52,3.25,3.51,124586,3.33,3.52,3.25,3.51,124586,0.0,1.0
2025-06-25,3.31,3.45,3.15,3.33,138757,3.31,3.45,3.15,3.33,138757,0.0,1.0
2025-06-26,3.38,3.38,3.23,3.31,77438,3.38,3.38,3.23,3.31,77438,0.0,1.0
2025-06-27,3.22,3.4,3.19,3.4,100654,3.22,3.4,3.19,3.4,100654,0.0,1.0
2025-06-30,3.3,3.3104,3.1801,3.22,87173,3.3,3.3104,3.1801,3.22,87173,0.0,1.0
2025-07-01,3.23,3.33,3.22,3.28,46737,3.23,3.33,3.22,3.28,46737,0.0,1.0
2025-07-02,3.19,3.25,3.19,3.23,94038,3.19,3.25,3.19,3.23,94038,0.0,1.0
2025-07-03,3.23,3.39,3.19,3.19,38261,3.23,3.39,3.19,3.19,38261,0.0,1.0
2025-07-07,3.21,3.25,3.15,3.23,109467,3.21,3.25,3.15,3.23,109467,0.0,1.0
2025-07-08,3.14,3.23,3.14,3.21,65880,3.14,3.23,3.14,3.21,65880,0.0,1.0
2025-07-09,3.15,3.2299,3.12,3.14,171174,3.15,3.2299,3.12,3.14,171174,0.0,1.0
2025-07-10,3.14,3.2408,3.07,3.14,86710,3.14,3.2408,3.07,3.14,86710,0.0,1.0
2025-07-11,3.14,3.19,3.07,3.12,134469,3.14,3.19,3.07,3.12,134469,0.0,1.0
2025-07-14,3.2,3.215,3.11,3.11,149493,3.2,3.215,3.11,3.11,149493,0.0,1.0
2025-07-15,3.2,3.25,3.11,3.22,170236,3.2,3.25,3.11,3.22,170236,0.0,1.0
2025-07-16,3.36,3.38,3.17,3.22,182041,3.36,3.38,3.17,3.22,182041,0.0,1.0
2025-07-17,3.35,3.39,3.25,3.32,129590,3.35,3.39,3.25,3.32,129590,0.0,1.0
2025-07-18,3.44,3.5,3.35,3.35,82658,3.44,3.5,3.35,3.35,82658,0.0,1.0
2025-07-21,3.43,3.5,3.37,3.5,140237,3.43,3.5,3.37,3.5,140237,0.0,1.0
2025-07-22,3.335,3.48,3.28,3.39,135175,3.335,3.48,3.28,3.39,135175,0.0,1.0
2025-07-23,3.38,3.46,3.31,3.37,64479,3.38,3.46,3.31,3.37,64479,0.0,1.0
2025-07-24,3.37,3.41,3.3505,3.41,108328,3.37,3.41,3.3505,3.41,108328,0.0,1.0
2025-07-25,3.22,3.38,3.21,3.38,85602,3.22,3.38,3.21,3.38,85602,0.0,1.0
2025-07-28,3.29,3.36,3.24,3.27,54062,3.29,3.36,3.24,3.27,54062,0.0,1.0
2025-07-29,3.1,3.3332,3.1,3.32,112973,3.1,3.3332,3.1,3.32,112973,0.0,1.0
2025-07-30,3.16,3.2786,3.12,3.26,87777,3.16,3.2786,3.12,3.26,87777,0.0,1.0
2025-07-31,3.06,3.25,3.05,3.17,90000,3.06,3.25,3.05,3.17,90000,0.0,1.0
2025-08-01,3.01,3.1431,3.01,3.06,44715,3.01,3.1431,3.01,3.06,44715,0.0,1.0
2025-08-04,3.26,3.29,3.0,3.0,216326,3.26,3.29,3.0,3.0,216326,0.0,1.0
2025-08-05,3.15,3.29,3.14,3.29,50531,3.15,3.29,3.14,3.29,50531,0.0,1.0
2025-08-06,3.1,3.2,3.05,3.16,54196,3.1,3.2,3.05,3.16,54196,0.0,1.0
2025-08-07,3.01,3.1,3.0,3.08,58025,3.01,3.1,3.0,3.08,58025,0.0,1.0
2025-08-08,2.98,3.09,2.9,3.0,165560,2.98,3.09,2.9,3.0,165560,0.0,1.0
2025-08-11,2.94,3.018,2.9,3.0,71914,2.94,3.018,2.9,3.0,71914,0.0,1.0
2025-08-12,3.04,3.0997,2.9507,2.97,96767,3.04,3.0997,2.9507,2.97,96767,0.0,1.0
2025-08-13,3.05,3.075,2.97,3.04,72683,3.05,3.075,2.97,3.04,72683,0.0,1.0
2025-08-14,2.97,3.0832,2.93,3.03,80415,2.97,3.0832,2.93,3.03,80415,0.0,1.0
2025-08-15,2.97,3.0322,2.93,3.0,55086,2.97,3.0322,2.93,3.0,55086,0.0,1.0
2025-08-18,2.98,3.0499,2.97,3.0,85738,2.98,3.0499,2.97,3.0,85738,0.0,1.0
2025-08-19,2.97,3.0399,2.97,3.0,34336,2.97,3.0399,2.97,3.0,34336,0.0,1.0
2025-08-20,2.92,3.07,2.92,2.94,125640,2.92,3.07,2.92,2.94,125640,0.0,1.0
2025-08-21,2.95,2.9743,2.93,2.93,24811,2.95,2.9743,2.93,2.93,24811,0.0,1.0
2025-08-22,3.06,3.09,2.96,2.96,57085,3.06,3.09,2.96,2.96,57085,0.0,1.0
2025-08-25,3.0,3.07,2.9693,3.02,41171,3.0,3.07,2.9693,3.02,41171,0.0,1.0
2025-08-26,2.99,3.0254,2.93,3.01,50802,2.99,3.0254,2.93,3.01,50802,0.0,1.0
2025-08-27,2.95,3.0099,2.95,2.97,43976,2.95,3.0099,2.95,2.97,43976,0.0,1.0
2025-08-28,3.01,3.03,2.925,2.97,26575,3.01,3.03,2.925,2.97,26575,0.0,1.0
2025-08-29,2.99,3.02,2.97,3.01,19455,2.99,3.02,2.97,3.01,19455,0.0,1.0
2025-09-02,3.09,3.2,2.96,2.96,88146,3.09,3.2,2.96,2.96,88146,0.0,1.0
2025-09-03,2.99,3.14,2.95,3.1,92908,2.99,3.14,2.95,3.1,92908,0.0,1.0
2025-09-04,2.97,3.07,2.93,2.98,43719,2.97,3.07,2.93,2.98,43719,0.0,1.0
2025-09-05,2.97,3.0046,2.939,3.0,36399,2.97,3.0046,2.939,3.0,36399,0.0,1.0
2025-09-08,2.98,3.03,2.98,3.01,53589,2.98,3.03,2.98,3.01,53589,0.0,1.0
2025-09-09,2.98,3.04,2.9453,3.04,44114,2.98,3.04,2.9453,3.04,44114,0.0,1.0
2025-09-10,3.02,3.086,2.95,3.02,172939,3.02,3.086,2.95,3.02,172939,0.0,1.0
2025-09-11,2.95,3.04,2.93,3.04,94168,2.95,3.04,2.93,3.04,94168,0.0,1.0
2025-09-12,2.935,3.0344,2.93,2.96,102284,2.935,3.0344,2.93,2.96,102284,0.0,1.0
2025-09-15,3.52,3.54,3.03,3.03,586723,3.52,3.54,3.03,3.03,586723,0.0,1.0
2025-09-16,3.6,3.6,3.37,3.54,294438,3.6,3.6,3.37,3.54,294438,0.0,1.0
2025-09-17,3.35,3.6,3.31,3.6,213623,3.35,3.6,3.31,3.6,213623,0.0,1.0
2025-09-18,3.37,3.45,3.3599,3.4,118687,3.37,3.45,3.3599,3.4,118687,0.0,1.0
2025-09-19,3.3,3.44,3.27,3.41,179260,3.3,3.44,3.27,3.41,179260,0.0,1.0
2025-09-22,3.49,3.53,3.3,3.39,267511,3.49,3.53,3.3,3.39,267511,0.0,1.0
2025-09-23,3.42,3.55,3.35,3.5,165006,3.42,3.55,3.35,3.5,165006,0.0,1.0
2025-09-24,3.44,3.48,3.38,3.42,51562,3.44,3.48,3.38,3.42,51562,0.0,1.0
2025-09-25,3.375,3.4098,3.34,3.4,56471,3.375,3.4098,3.34,3.4,56471,0.0,1.0
2025-09-26,3.4,3.44,3.3,3.38,77640,3.4,3.44,3.3,3.38,77640,0.0,1.0
2025-09-29,3.41,3.43,3.3325,3.4,70711,3.41,3.43,3.3325,3.4,70711,0.0,1.0
2025-09-30,3.3,3.4355,3.29,3.41,50975,3.3,3.4355,3.29,3.41,50975,0.0,1.0
2025-10-01,3.39,3.41,3.2061,3.29,178322,3.39,3.41,3.2061,3.29,178322,0.0,1.0
2025-10-02,3.29,3.4,3.24,3.4,76091,3.29,3.4,3.24,3.4,76091,0.0,1.0
2025-10-03,3.27,3.315,3.24,3.28,67492,3.27,3.315,3.24,3.28,67492,0.0,1.0
2025-10-06,3.25,3.2832,3.21,3.28,52751,3.25,3.2832,3.21,3.28,52751,0.0,1.0
2025-10-07,4.11,4.2,3.35,3.4,1111095,4.11,4.2,3.35,3.4,1111095,0.0,1.0
2025-10-08,4.44,4.5,4.0762,4.1,709525,4.44,4.5,4.0762,4.1,709525,0.0,1.0
2025-10-09,4.92,4.98,4.3,4.4,739047,4.92,4.98,4.3,4.4,739047,0.0,1.0
2025-10-10,4.33,4.9799,4.0,4.94,788463,4.33,4.9799,4.0,4.94,788463,0.0,1.0
2025-10-13,4.52,4.6962,4.3866,4.39,285949,4.52,4.6962,4.3866,4.39,285949,0.0,1.0
2025-10-14,4.33,4.4938,4.208,4.48,289767,4.33,4.4938,4.208,4.48,289767,0.0,1.0
2025-10-15,4.47,4.5399,4.269,4.33,177076,4.47,4.5399,4.269,4.33,177076,0.0,1.0
2025-10-16,4.4,4.67,4.33,4.47,231839,4.4,4.67,4.33,4.47,231839,0.0,1.0
2025-10-17,4.1,4.35,4.09,4.34,204622,4.1,4.35,4.09,4.34,204622,0.0,1.0
2025-10-20,4.29,4.39,4.05,4.25,262823,4.29,4.39,4.05,4.25,262823,0.0,1.0
2025-10-21,4.18,4.29,4.1,4.29,112301,4.18,4.29,4.1,4.29,112301,0.0,1.0
2025-10-22,4.04,4.224,3.95,4.18,210547,4.04,4.224,3.95,4.18,210547,0.0,1.0
2025-10-23,4.18,4.2338,4.07,4.07,110778,4.18,4.2338,4.07,4.07,110778,0.0,1.0
2025-10-24,4.14,4.27,4.06,4.18,138078,4.14,4.27,4.06,4.18,138078,0.0,1.0
2025-10-27,4.33,4.36,4.01,4.15,193463,4.33,4.36,4.01,4.15,193463,0.0,1.0
2025-10-28,4.24,4.45,4.22,4.35,135981,4.24,4.45,4.22,4.35,135981,0.0,1.0
2025-10-29,4.16,4.28,4.04,4.28,103110,4.16,4.28,4.04,4.28,103110,0.0,1.0
2025-10-30,4.06,4.25,4.0,4.16,125822,4.06,4.25,4.0,4.16,125822,0.0,1.0
2025-10-31,4.13,4.17,4.01,4.06,73297,4.13,4.17,4.01,4.06,73297,0.0,1.0
2025-11-03,4.14,4.17,3.83,4.12,254491,4.14,4.17,3.83,4.12,254491,0.0,1.0
2025-11-04,3.97,4.17,3.85,4.0,190375,3.97,4.17,3.85,4.0,190375,0.0,1.0
2025-11-05,4.07,4.08,3.8836,4.05,125360,4.07,4.08,3.8836,4.05,125360,0.0,1.0
2025-11-06,4.06,4.08,4.0096,4.08,60296,4.06,4.08,4.0096,4.08,60296,0.0,1.0
2025-11-07,4.19,4.19,3.92,4.03,112903,4.19,4.19,3.92,4.03,112903,0.0,1.0
2025-11-10,4.19,4.34,4.18,4.27,113242,4.19,4.34,4.18,4.27,113242,0.0,1.0
2025-11-11,4.6,4.6,4.15,4.19,272587,4.6,4.6,4.15,4.19,272587,0.0,1.0
2025-11-12,4.39,4.57,4.36,4.54,226231,4.39,4.57,4.36,4.54,226231,0.0,1.0
2025-11-13,4.39,4.56,4.32,4.39,183926,4.39,4.56,4.32,4.39,183926,0.0,1.0
2025-11-14,4.11,4.45,4.0501,4.26,269685,4.11,4.45,4.0501,4.26,269685,0.0,1.0
2025-11-17,4.2,4.25,4.06,4.1,161666,4.2,4.25,4.06,4.1,161666,0.0,1.0
2025-11-18,4.1,4.225,4.07,4.17,159564,4.1,4.225,4.07,4.17,159564,0.0,1.0
2025-11-19,4.35,4.36,4.0865,4.12,153424,4.35,4.36,4.0865,4.12,153424,0.0,1.0
2025-11-20,4.4,4.59,4.325,4.41,233250,4.4,4.59,4.325,4.41,233250,0.0,1.0
2025-11-21,4.34,4.49,4.25,4.38,145015,4.34,4.49,4.25,4.38,145015,0.0,1.0
2025-11-24,4.35,4.45,4.2625,4.34,105327,4.35,4.45,4.2625,4.34,105327,0.0,1.0
2025-11-25,4.32,4.38,4.1511,4.35,90462,4.32,4.38,4.1511,4.35,90462,0.0,1.0
2025-11-26,4.64,4.7,4.2636,4.32,209939,4.64,4.7,4.2636,4.32,209939,0.0,1.0