date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2006-11-16,13.81,15.53,13.81,14.5,5704800,13.81,15.53,13.81,14.5,5704800,0.0,1.0
2006-11-17,13.0,13.99,12.85,13.98,960000,13.0,13.99,12.85,13.98,960000,0.0,1.0
2006-11-20,12.16,13.01,11.98,13.0,973800,12.16,13.01,11.98,13.0,973800,0.0,1.0
2006-11-21,11.61,12.2,11.49,12.03,950500,11.61,12.2,11.49,12.03,950500,0.0,1.0
2006-11-22,12.43,12.48,11.678,12.02,283100,12.43,12.48,11.678,12.02,283100,0.0,1.0
2006-11-24,12.2,12.73,12.18,12.38,161800,12.2,12.73,12.18,12.38,161800,0.0,1.0
2006-11-27,12.15,12.5,12.0,12.25,183500,12.15,12.5,12.0,12.25,183500,0.0,1.0
2006-11-28,11.524,12.39,11.5,12.16,263100,11.524,12.39,11.5,12.16,263100,0.0,1.0
2006-11-29,11.51,11.85,11.5,11.61,142400,11.51,11.85,11.5,11.61,142400,0.0,1.0
2006-11-30,11.66,11.66,11.5,11.5,82700,11.66,11.66,11.5,11.5,82700,0.0,1.0
2006-12-01,11.52,11.64,11.5,11.58,134800,11.52,11.64,11.5,11.58,134800,0.0,1.0
2006-12-04,11.44,11.6,11.25,11.5,316200,11.44,11.6,11.25,11.5,316200,0.0,1.0
2006-12-05,10.92,11.49,10.9,11.27,292900,10.92,11.49,10.9,11.27,292900,0.0,1.0
2006-12-06,11.0,11.44,10.65,10.65,158600,11.0,11.44,10.65,10.65,158600,0.0,1.0
2006-12-07,10.56,11.25,10.55,10.84,182900,10.56,11.25,10.55,10.84,182900,0.0,1.0
2006-12-08,10.87,11.09,10.43,10.7,192500,10.87,11.09,10.43,10.7,192500,0.0,1.0
2006-12-11,10.5,11.1,10.5,10.9,64400,10.5,11.1,10.5,10.9,64400,0.0,1.0
2006-12-12,10.53,10.85,10.49,10.8,109400,10.53,10.85,10.49,10.8,109400,0.0,1.0
2006-12-13,10.15,10.79,10.05,10.79,220000,10.15,10.79,10.05,10.79,220000,0.0,1.0
2006-12-14,10.1,10.38,10.0,10.15,129200,10.1,10.38,10.0,10.15,129200,0.0,1.0
2006-12-15,10.28,10.686,10.0601,10.23,87600,10.28,10.686,10.0601,10.23,87600,0.0,1.0
2006-12-18,10.51,10.585,10.25,10.25,143300,10.51,10.585,10.25,10.25,143300,0.0,1.0
2006-12-19,10.79,10.82,10.23,10.37,253500,10.79,10.82,10.23,10.37,253500,0.0,1.0
2006-12-20,10.29,10.77,10.26,10.77,99300,10.29,10.77,10.26,10.77,99300,0.0,1.0
2006-12-21,10.35,10.53,10.26,10.29,49400,10.35,10.53,10.26,10.29,49400,0.0,1.0
2006-12-22,10.19,10.46,10.05,10.28,60900,10.19,10.46,10.05,10.28,60900,0.0,1.0
2006-12-26,10.29,10.89,10.25,10.3,244100,10.29,10.89,10.25,10.3,244100,0.0,1.0
2006-12-27,10.62,10.79,10.29,10.55,136300,10.62,10.79,10.29,10.55,136300,0.0,1.0
2006-12-28,11.55,11.81,10.76,10.87,290400,11.55,11.81,10.76,10.87,290400,0.0,1.0
2006-12-29,11.71,11.8,11.5,11.55,307300,11.71,11.8,11.5,11.55,307300,0.0,1.0
2007-01-03,11.34,11.65,11.15,11.45,104000,11.34,11.65,11.15,11.45,104000,0.0,1.0
2007-01-04,11.5,11.7,11.25,11.62,82200,11.5,11.7,11.25,11.62,82200,0.0,1.0
2007-01-05,11.09,11.79,10.8,11.79,114700,11.09,11.79,10.8,11.79,114700,0.0,1.0
2007-01-08,10.52,11.0,10.32,11.0,168900,10.52,11.0,10.32,11.0,168900,0.0,1.0
2007-01-09,10.44,10.52,10.3,10.5,71700,10.44,10.52,10.3,10.5,71700,0.0,1.0
2007-01-10,10.32,10.65,10.05,10.32,142200,10.32,10.65,10.05,10.32,142200,0.0,1.0
2007-01-11,10.4,10.59,10.15,10.48,543000,10.4,10.59,10.15,10.48,543000,0.0,1.0
2007-01-12,10.62,11.29,10.3,10.63,198500,10.62,11.29,10.3,10.63,198500,0.0,1.0
2007-01-16,10.83,11.18,10.71,10.89,133900,10.83,11.18,10.71,10.89,133900,0.0,1.0
2007-01-17,10.71,10.98,10.65,10.98,62800,10.71,10.98,10.65,10.98,62800,0.0,1.0
2007-01-18,10.51,10.95,10.38,10.89,66500,10.51,10.95,10.38,10.89,66500,0.0,1.0
2007-01-19,10.5,10.65,10.32,10.51,53100,10.5,10.65,10.32,10.51,53100,0.0,1.0
2007-01-22,10.26,10.75,10.15,10.75,440600,10.26,10.75,10.15,10.75,440600,0.0,1.0
2007-01-23,10.22,10.41,10.19,10.3,234000,10.22,10.41,10.19,10.3,234000,0.0,1.0
2007-01-24,10.22,10.3,10.17,10.21,367200,10.22,10.3,10.17,10.21,367200,0.0,1.0
2007-01-25,10.28,10.63,10.196,10.2848,88000,10.28,10.63,10.196,10.2848,88000,0.0,1.0
2007-01-26,10.0,10.34,9.77,10.34,149000,10.0,10.34,9.77,10.34,149000,0.0,1.0
2007-01-29,9.99,10.1808,9.8,10.0,47400,9.99,10.1808,9.8,10.0,47400,0.0,1.0
2007-01-30,10.2,10.46,10.02,10.18,117300,10.2,10.46,10.02,10.18,117300,0.0,1.0
2007-01-31,10.42,10.5,10.09,10.2,50800,10.42,10.5,10.09,10.2,50800,0.0,1.0
2007-02-01,10.37,10.59,10.284,10.59,29900,10.37,10.59,10.284,10.59,29900,0.0,1.0
2007-02-02,10.9,10.99,10.25,10.4,181100,10.9,10.99,10.25,10.4,181100,0.0,1.0
2007-02-05,11.03,11.29,10.96,10.96,136200,11.03,11.29,10.96,10.96,136200,0.0,1.0
2007-02-06,10.72,11.19,10.55,11.0,222100,10.72,11.19,10.55,11.0,222100,0.0,1.0
2007-02-07,10.4,10.9,10.33,10.9,113200,10.4,10.9,10.33,10.9,113200,0.0,1.0
2007-02-08,10.41,10.68,10.37,10.68,59200,10.41,10.68,10.37,10.68,59200,0.0,1.0
2007-02-09,10.2001,10.59,10.2,10.43,169100,10.2001,10.59,10.2,10.43,169100,0.0,1.0
2007-02-12,9.72,10.18,9.24,10.18,368300,9.72,10.18,9.24,10.18,368300,0.0,1.0
2007-02-13,9.08,9.65,8.88,9.49,358500,9.08,9.65,8.88,9.49,358500,0.0,1.0
2007-02-14,9.25,9.382,8.85,9.08,320100,9.25,9.382,8.85,9.08,320100,0.0,1.0
2007-02-15,9.85,9.87,9.3,9.3,149100,9.85,9.87,9.3,9.3,149100,0.0,1.0
2007-02-16,9.67,9.84,9.59,9.84,77700,9.67,9.84,9.59,9.84,77700,0.0,1.0
2007-02-20,9.76,9.84,9.6,9.6,113200,9.76,9.84,9.6,9.6,113200,0.0,1.0
2007-02-21,9.75,9.84,9.68,9.71,62400,9.75,9.84,9.68,9.71,62400,0.0,1.0
2007-02-22,9.7,9.7755,9.62,9.75,69600,9.7,9.7755,9.62,9.75,69600,0.0,1.0
2007-02-23,9.75,9.81,9.61,9.61,92400,9.75,9.81,9.61,9.61,92400,0.0,1.0
2007-02-26,9.99,10.0,9.75,9.85,109000,9.99,10.0,9.75,9.85,109000,0.0,1.0
2007-02-27,9.7,9.76,9.31,9.6,185300,9.7,9.76,9.31,9.6,185300,0.0,1.0
2007-02-28,9.66,9.89,9.19,9.6,116500,9.66,9.89,9.19,9.6,116500,0.0,1.0
2007-03-01,9.7,9.73,9.22,9.41,111600,9.7,9.73,9.22,9.41,111600,0.0,1.0
2007-03-02,9.26,9.6,9.25,9.57,99700,9.26,9.6,9.25,9.57,99700,0.0,1.0
2007-03-05,8.42,9.3,8.34,9.02,340100,8.42,9.3,8.34,9.02,340100,0.0,1.0
2007-03-06,8.59,8.83,8.5,8.51,119600,8.59,8.83,8.5,8.51,119600,0.0,1.0
2007-03-07,9.03,9.1,8.61,8.8,55800,9.03,9.1,8.61,8.8,55800,0.0,1.0
2007-03-08,9.26,9.32,8.9999,8.9999,32500,9.26,9.32,8.9999,8.9999,32500,0.0,1.0
2007-03-09,9.22,9.3,9.15,9.21,31700,9.22,9.3,9.15,9.21,31700,0.0,1.0
2007-03-12,9.17,9.35,9.03,9.09,70900,9.17,9.35,9.03,9.09,70900,0.0,1.0
2007-03-13,9.3,9.32,9.13,9.13,93800,9.3,9.32,9.13,9.13,93800,0.0,1.0
2007-03-14,9.3,9.4,8.92,9.17,116400,9.3,9.4,8.92,9.17,116400,0.0,1.0
2007-03-15,9.05,9.43,9.04,9.41,21300,9.05,9.43,9.04,9.41,21300,0.0,1.0
2007-03-16,8.76,9.24,8.76,9.24,42200,8.76,9.24,8.76,9.24,42200,0.0,1.0
2007-03-19,8.88,8.95,8.82,8.95,77200,8.88,8.95,8.82,8.95,77200,0.0,1.0
2007-03-20,8.98,9.16,8.75,8.87,111800,8.98,9.16,8.75,8.87,111800,0.0,1.0
2007-03-21,9.07,9.2,8.75,9.1099,61800,9.07,9.2,8.75,9.1099,61800,0.0,1.0
2007-03-22,8.82,9.14,8.74,9.14,102900,8.82,9.14,8.74,9.14,102900,0.0,1.0
2007-03-23,8.76,9.02,8.7,8.75,31200,8.76,9.02,8.7,8.75,31200,0.0,1.0
2007-03-26,8.89,8.94,8.4,8.67,62500,8.89,8.94,8.4,8.67,62500,0.0,1.0
2007-03-27,8.93,8.9905,8.84,8.85,71800,8.93,8.9905,8.84,8.85,71800,0.0,1.0
2007-03-28,9.01,9.04,8.93,8.93,141000,9.01,9.04,8.93,8.93,141000,0.0,1.0
2007-03-29,9.2,9.2,8.96,9.0,21400,9.2,9.2,8.96,9.0,21400,0.0,1.0
2007-03-30,9.15,9.24,8.96,9.2,27300,9.15,9.24,8.96,9.2,27300,0.0,1.0
2007-04-02,7.11,8.6,6.85,8.6,1198400,7.11,8.6,6.85,8.6,1198400,0.0,1.0
2007-04-03,6.98,7.12,6.73,6.91,462600,6.98,7.12,6.73,6.91,462600,0.0,1.0
2007-04-04,6.98,6.99,6.8,6.99,63700,6.98,6.99,6.8,6.99,63700,0.0,1.0
2007-04-05,7.01,7.04,6.87,7.0,72600,7.01,7.04,6.87,7.0,72600,0.0,1.0
2007-04-09,7.48,7.6,7.25,7.55,536400,7.48,7.6,7.25,7.55,536400,0.0,1.0
2007-04-10,7.46,7.52,7.45,7.5,141600,7.46,7.52,7.45,7.5,141600,0.0,1.0
2007-04-11,7.34,7.47,7.25,7.41,208100,7.34,7.47,7.25,7.41,208100,0.0,1.0
2007-04-12,7.29,7.39,7.1,7.1,57500,7.29,7.39,7.1,7.1,57500,0.0,1.0
2007-04-13,7.2,7.36,7.18,7.35,40000,7.2,7.36,7.18,7.35,40000,0.0,1.0
2007-04-16,7.15,7.33,7.11,7.23,148400,7.15,7.33,7.11,7.23,148400,0.0,1.0
2007-04-17,7.27,7.29,7.13,7.2,86000,7.27,7.29,7.13,7.2,86000,0.0,1.0
2007-04-18,7.22,7.29,7.19,7.19,29600,7.22,7.29,7.19,7.19,29600,0.0,1.0
2007-04-19,7.3,7.36,7.19,7.19,79900,7.3,7.36,7.19,7.19,79900,0.0,1.0
2007-04-20,7.4,7.5,7.28,7.35,47800,7.4,7.5,7.28,7.35,47800,0.0,1.0
2007-04-23,7.925,8.1,7.4524,7.54,125200,7.925,8.1,7.4524,7.54,125200,0.0,1.0
2007-04-24,8.2,8.32,7.82,7.82,121600,8.2,8.32,7.82,7.82,121600,0.0,1.0
2007-04-25,8.31,8.39,8.05,8.3,118800,8.31,8.39,8.05,8.3,118800,0.0,1.0
2007-04-26,8.18,8.4,8.02,8.4,35100,8.18,8.4,8.02,8.4,35100,0.0,1.0
2007-04-27,7.78,8.208,7.56,8.15,43900,7.78,8.208,7.56,8.15,43900,0.0,1.0
2007-04-30,7.72,7.72,7.33,7.6,95500,7.72,7.72,7.33,7.6,95500,0.0,1.0
2007-05-01,7.61,7.74,7.55,7.56,58900,7.61,7.74,7.55,7.56,58900,0.0,1.0
2007-05-02,7.78,7.8,7.6,7.6,52200,7.78,7.8,7.6,7.6,52200,0.0,1.0
2007-05-03,7.77,7.82,7.6,7.6,33600,7.77,7.82,7.6,7.6,33600,0.0,1.0
2007-05-04,8.03,8.03,7.615,7.71,29300,8.03,8.03,7.615,7.71,29300,0.0,1.0
2007-05-07,8.0,8.03,7.61,8.03,27500,8.0,8.03,7.61,8.03,27500,0.0,1.0
2007-05-08,7.85,7.99,7.8,7.8,19400,7.85,7.99,7.8,7.8,19400,0.0,1.0
2007-05-09,7.54,8.0,7.49,7.8,23600,7.54,8.0,7.49,7.8,23600,0.0,1.0
2007-05-10,7.45,7.85,7.35,7.46,90300,7.45,7.85,7.35,7.46,90300,0.0,1.0
2007-05-11,7.62,7.72,7.24,7.4,62500,7.62,7.72,7.24,7.4,62500,0.0,1.0
2007-05-14,7.44,7.64,7.17,7.59,72400,7.44,7.64,7.17,7.59,72400,0.0,1.0
2007-05-15,7.58,7.63,7.46,7.5,44100,7.58,7.63,7.46,7.5,44100,0.0,1.0
2007-05-16,7.38,7.72,7.31,7.56,96600,7.38,7.72,7.31,7.56,96600,0.0,1.0
2007-05-17,7.42,7.46,7.35,7.4,7400,7.42,7.46,7.35,7.4,7400,0.0,1.0
2007-05-18,7.39,7.49,7.3,7.41,10000,7.39,7.49,7.3,7.41,10000,0.0,1.0
2007-05-21,7.45,7.54,7.3,7.4,46300,7.45,7.54,7.3,7.4,46300,0.0,1.0
2007-05-22,7.4048,7.57,7.23,7.42,38600,7.4048,7.57,7.23,7.42,38600,0.0,1.0
2007-05-23,7.11,7.4,6.8801,7.33,159800,7.11,7.4,6.8801,7.33,159800,0.0,1.0
2007-05-24,6.99,7.22,6.9601,7.08,45400,6.99,7.22,6.9601,7.08,45400,0.0,1.0
2007-05-25,7.05,7.06,6.95,7.06,55100,7.05,7.06,6.95,7.06,55100,0.0,1.0
2007-05-29,6.6,6.95,6.6,6.9,578400,6.6,6.95,6.6,6.9,578400,0.0,1.0
2007-05-30,6.45,6.6,6.38,6.5,308100,6.45,6.6,6.38,6.5,308100,0.0,1.0
2007-05-31,6.79,6.9,6.3,6.4,325200,6.79,6.9,6.3,6.4,325200,0.0,1.0
2007-06-01,7.01,7.19,6.65,6.75,294600,7.01,7.19,6.65,6.75,294600,0.0,1.0
2007-06-04,7.05,7.1,6.72,6.96,302700,7.05,7.1,6.72,6.96,302700,0.0,1.0
2007-06-05,6.95,7.01,6.79,7.01,167200,6.95,7.01,6.79,7.01,167200,0.0,1.0
2007-06-06,6.75,6.88,6.6,6.88,89800,6.75,6.88,6.6,6.88,89800,0.0,1.0
2007-06-07,6.81,6.86,6.7,6.7,160400,6.81,6.86,6.7,6.7,160400,0.0,1.0
2007-06-08,6.75,6.95,6.7,6.77,65800,6.75,6.95,6.7,6.77,65800,0.0,1.0
2007-06-11,6.81,6.87,6.72,6.76,67900,6.81,6.87,6.72,6.76,67900,0.0,1.0
2007-06-12,6.75,7.0,6.72,6.72,52300,6.75,7.0,6.72,6.72,52300,0.0,1.0
2007-06-13,6.94,7.0,6.75,6.86,69300,6.94,7.0,6.75,6.86,69300,0.0,1.0
2007-06-14,6.9,6.97,6.8,6.8,13300,6.9,6.97,6.8,6.8,13300,0.0,1.0
2007-06-15,6.828,6.95,6.79,6.91,45600,6.828,6.95,6.79,6.91,45600,0.0,1.0
2007-06-18,6.85,6.97,6.69,6.81,73500,6.85,6.97,6.69,6.81,73500,0.0,1.0
2007-06-19,6.92,7.0,6.862,6.862,198200,6.92,7.0,6.862,6.862,198200,0.0,1.0
2007-06-20,6.93,6.96,6.75,6.89,150300,6.93,6.96,6.75,6.89,150300,0.0,1.0
2007-06-21,7.0,7.09,6.75,6.93,56600,7.0,7.09,6.75,6.93,56600,0.0,1.0
2007-06-22,7.21,7.3,6.88,7.1,109100,7.21,7.3,6.88,7.1,109100,0.0,1.0
2007-06-25,7.18,7.29,7.13,7.16,40800,7.18,7.29,7.13,7.16,40800,0.0,1.0
2007-06-26,6.93,7.1,6.83,7.05,82700,6.93,7.1,6.83,7.05,82700,0.0,1.0
2007-06-27,6.91,6.94,6.75,6.89,44000,6.91,6.94,6.75,6.89,44000,0.0,1.0
2007-06-28,6.83,7.0,6.76,7.0,17000,6.83,7.0,6.76,7.0,17000,0.0,1.0
2007-06-29,6.8,6.82,6.75,6.7701,43800,6.8,6.82,6.75,6.7701,43800,0.0,1.0
2007-07-02,6.89,7.06,6.75,6.76,55400,6.89,7.06,6.75,6.76,55400,0.0,1.0
2007-07-03,6.69,7.0,6.64,7.0,56300,6.69,7.0,6.64,7.0,56300,0.0,1.0
2007-07-05,6.6057,6.73,6.46,6.7,147400,6.6057,6.73,6.46,6.7,147400,0.0,1.0
2007-07-06,6.55,6.64,6.43,6.59,88800,6.55,6.64,6.43,6.59,88800,0.0,1.0
2007-07-09,6.59,6.64,6.55,6.63,78500,6.59,6.64,6.55,6.63,78500,0.0,1.0
2007-07-10,6.59,6.62,6.5,6.59,117100,6.59,6.62,6.5,6.59,117100,0.0,1.0
2007-07-11,7.11,7.13,6.6,6.6,322500,7.11,7.13,6.6,6.6,322500,0.0,1.0
2007-07-12,6.98,7.1,6.85,7.1,68200,6.98,7.1,6.85,7.1,68200,0.0,1.0
2007-07-13,6.95,7.02,6.87,6.91,133500,6.95,7.02,6.87,6.91,133500,0.0,1.0
2007-07-16,7.04,7.09,6.86,6.9,127200,7.04,7.09,6.86,6.9,127200,0.0,1.0
2007-07-17,7.61,7.7,7.04,7.04,170500,7.61,7.7,7.04,7.04,170500,0.0,1.0
2007-07-18,7.86,7.93,7.4,7.61,213600,7.86,7.93,7.4,7.61,213600,0.0,1.0
2007-07-19,7.74,8.07,7.48,8.07,182100,7.74,8.07,7.48,8.07,182100,0.0,1.0
2007-07-20,8.04,8.1,7.75,7.79,68800,8.04,8.1,7.75,7.79,68800,0.0,1.0
2007-07-23,8.06,8.18,7.98,8.18,42100,8.06,8.18,7.98,8.18,42100,0.0,1.0
2007-07-24,7.79,8.06,7.62,8.06,32100,7.79,8.06,7.62,8.06,32100,0.0,1.0
2007-07-25,7.82,7.84,7.57,7.77,63600,7.82,7.84,7.57,7.77,63600,0.0,1.0
2007-07-26,7.8,7.95,7.42,7.73,77200,7.8,7.95,7.42,7.73,77200,0.0,1.0
2007-07-27,7.753,7.8,7.21,7.33,80300,7.753,7.8,7.21,7.33,80300,0.0,1.0
2007-07-30,7.26,7.73,7.21,7.73,58400,7.26,7.73,7.21,7.73,58400,0.0,1.0
2007-07-31,7.01,7.4,6.91,7.39,69500,7.01,7.4,6.91,7.39,69500,0.0,1.0
2007-08-01,7.0,7.01,6.62,6.85,38800,7.0,7.01,6.62,6.85,38800,0.0,1.0
2007-08-02,7.26,7.26,6.82,6.97,56200,7.26,7.26,6.82,6.97,56200,0.0,1.0
2007-08-03,6.85,7.23,6.85,7.13,44300,6.85,7.23,6.85,7.13,44300,0.0,1.0
2007-08-06,6.65,6.9,6.4,6.79,383900,6.65,6.9,6.4,6.79,383900,0.0,1.0
2007-08-07,6.54,6.63,6.5,6.6,56000,6.54,6.63,6.5,6.6,56000,0.0,1.0
2007-08-08,6.67,6.7,6.45,6.46,146300,6.67,6.7,6.45,6.46,146300,0.0,1.0
2007-08-09,6.52,6.81,6.31,6.61,68000,6.52,6.81,6.31,6.61,68000,0.0,1.0
2007-08-10,6.4,6.54,6.33,6.5,86000,6.4,6.54,6.33,6.5,86000,0.0,1.0
2007-08-13,6.26,6.42,6.15,6.42,53400,6.26,6.42,6.15,6.42,53400,0.0,1.0
2007-08-14,6.37,6.539,6.19,6.2,50900,6.37,6.539,6.19,6.2,50900,0.0,1.0
2007-08-15,6.2,6.39,6.18,6.38,86200,6.2,6.39,6.18,6.38,86200,0.0,1.0
2007-08-16,6.14,6.4,5.75,6.4,112400,6.14,6.4,5.75,6.4,112400,0.0,1.0
2007-08-17,6.27,6.38,6.06,6.22,27200,6.27,6.38,6.06,6.22,27200,0.0,1.0
2007-08-20,6.3,6.35,6.04,6.325,58900,6.3,6.35,6.04,6.325,58900,0.0,1.0
2007-08-21,6.22,6.39,6.21,6.26,10100,6.22,6.39,6.21,6.26,10100,0.0,1.0
2007-08-22,6.25,6.32,6.14,6.3,26300,6.25,6.32,6.14,6.3,26300,0.0,1.0
2007-08-23,6.2,6.34,6.02,6.25,64900,6.2,6.34,6.02,6.25,64900,0.0,1.0
2007-08-24,6.19,6.24,6.03,6.24,35000,6.19,6.24,6.03,6.24,35000,0.0,1.0
2007-08-27,5.96,6.16,5.81,6.16,82800,5.96,6.16,5.81,6.16,82800,0.0,1.0
2007-08-28,6.01,6.15,5.8701,5.8701,61600,6.01,6.15,5.8701,5.8701,61600,0.0,1.0
2007-08-29,6.12,6.13,5.9,5.99,117200,6.12,6.13,5.9,5.99,117200,0.0,1.0
2007-08-30,6.01,6.12,5.9,6.07,124100,6.01,6.12,5.9,6.07,124100,0.0,1.0
2007-08-31,6.13,6.21,6.0,6.0,72200,6.13,6.21,6.0,6.0,72200,0.0,1.0
2007-09-04,6.19,6.24,5.97,6.17,41300,6.19,6.24,5.97,6.17,41300,0.0,1.0
2007-09-05,6.08,6.2,6.07,6.15,13500,6.08,6.2,6.07,6.15,13500,0.0,1.0
2007-09-06,6.11,6.24,6.05,6.05,75700,6.11,6.24,6.05,6.05,75700,0.0,1.0
2007-09-07,6.03,6.14,5.93,6.06,116700,6.03,6.14,5.93,6.06,116700,0.0,1.0
2007-09-10,5.86,6.01,5.81,6.01,50300,5.86,6.01,5.81,6.01,50300,0.0,1.0
2007-09-11,6.07,6.37,5.91,5.94,60100,6.07,6.37,5.91,5.94,60100,0.0,1.0
2007-09-12,5.94,6.12,5.87,6.04,124700,5.94,6.12,5.87,6.04,124700,0.0,1.0
2007-09-13,5.8,5.95,5.75,5.92,48600,5.8,5.95,5.75,5.92,48600,0.0,1.0
2007-09-14,5.67,5.76,5.6,5.76,67600,5.67,5.76,5.6,5.76,67600,0.0,1.0
2007-09-17,5.82,5.88,5.64,5.64,23200,5.82,5.88,5.64,5.64,23200,0.0,1.0
2007-09-18,5.76,5.91,5.71,5.85,30300,5.76,5.91,5.71,5.85,30300,0.0,1.0
2007-09-19,5.68,5.91,5.68,5.8,98200,5.68,5.91,5.68,5.8,98200,0.0,1.0
2007-09-20,5.67,5.75,5.62,5.67,11400,5.67,5.75,5.62,5.67,11400,0.0,1.0
2007-09-21,5.81,5.85,5.66,5.7,15200,5.81,5.85,5.66,5.7,15200,0.0,1.0
2007-09-24,5.83,5.87,5.75,5.805,21500,5.83,5.87,5.75,5.805,21500,0.0,1.0
2007-09-25,5.63,5.91,5.62,5.85,64400,5.63,5.91,5.62,5.85,64400,0.0,1.0
2007-09-26,5.73,5.77,5.55,5.67,427400,5.73,5.77,5.55,5.67,427400,0.0,1.0
2007-09-27,5.91,5.99,5.62,5.73,60800,5.91,5.99,5.62,5.73,60800,0.0,1.0
2007-09-28,6.0,6.03,5.86,5.88,58900,6.0,6.03,5.86,5.88,58900,0.0,1.0
2007-10-01,6.09,6.09,5.98,5.98,32600,6.09,6.09,5.98,5.98,32600,0.0,1.0
2007-10-02,6.0,6.35,5.92,6.1,82100,6.0,6.35,5.92,6.1,82100,0.0,1.0
2007-10-03,6.03,6.22,5.82,5.95,36500,6.03,6.22,5.82,5.95,36500,0.0,1.0
2007-10-04,6.32,6.4,6.01,6.01,50500,6.32,6.4,6.01,6.01,50500,0.0,1.0
2007-10-05,6.7,6.74,6.2999,6.4,48300,6.7,6.74,6.2999,6.4,48300,0.0,1.0
2007-10-08,6.96,6.98,6.53,6.7,38200,6.96,6.98,6.53,6.7,38200,0.0,1.0
2007-10-09,6.74,6.94,6.71,6.94,26900,6.74,6.94,6.71,6.94,26900,0.0,1.0
2007-10-10,6.2,6.38,5.65,5.71,266500,6.2,6.38,5.65,5.71,266500,0.0,1.0
2007-10-11,6.0,6.25,5.9,6.25,90600,6.0,6.25,5.9,6.25,90600,0.0,1.0
2007-10-12,6.02,6.16,5.92,6.05,32300,6.02,6.16,5.92,6.05,32300,0.0,1.0
2007-10-15,5.94,6.14,5.94,6.06,33100,5.94,6.14,5.94,6.06,33100,0.0,1.0
2007-10-16,5.83,6.12,5.71,5.97,41300,5.83,6.12,5.71,5.97,41300,0.0,1.0
2007-10-17,5.77,5.86,5.72,5.82,34300,5.77,5.86,5.72,5.82,34300,0.0,1.0
2007-10-18,5.82,5.85,5.65,5.77,23200,5.82,5.85,5.65,5.77,23200,0.0,1.0
2007-10-19,5.7,6.0,5.66,5.78,34600,5.7,6.0,5.66,5.78,34600,0.0,1.0
2007-10-22,5.71,5.85,5.68,5.75,23200,5.71,5.85,5.68,5.75,23200,0.0,1.0
2007-10-23,5.7,5.77,5.65,5.68,19400,5.7,5.77,5.65,5.68,19400,0.0,1.0
2007-10-24,5.63,5.7499,5.61,5.69,25400,5.63,5.7499,5.61,5.69,25400,0.0,1.0
2007-10-25,5.7,5.92,5.6,5.61,33000,5.7,5.92,5.6,5.61,33000,0.0,1.0
2007-10-26,5.75,5.8,5.72,5.72,21800,5.75,5.8,5.72,5.72,21800,0.0,1.0
2007-10-29,5.79,5.83,5.69,5.73,33200,5.79,5.83,5.69,5.73,33200,0.0,1.0
2007-10-30,5.7,5.81,5.7,5.75,62600,5.7,5.81,5.7,5.75,62600,0.0,1.0
2007-10-31,6.25,6.44,5.82,5.82,172200,6.25,6.44,5.82,5.82,172200,0.0,1.0
2007-11-01,6.12,6.25,6.05,6.24,53800,6.12,6.25,6.05,6.24,53800,0.0,1.0
2007-11-02,5.95,6.12,5.94,6.11,36200,5.95,6.12,5.94,6.11,36200,0.0,1.0
2007-11-05,6.15,6.2,6.0,6.01,54100,6.15,6.2,6.0,6.01,54100,0.0,1.0
2007-11-06,6.11,6.12,5.91,6.07,57700,6.11,6.12,5.91,6.07,57700,0.0,1.0
2007-11-07,5.67,5.88,5.51,5.8,149100,5.67,5.88,5.51,5.8,149100,0.0,1.0
2007-11-08,5.7,5.74,5.52,5.7,34900,5.7,5.74,5.52,5.7,34900,0.0,1.0
2007-11-09,5.59,5.62,5.51,5.52,18700,5.59,5.62,5.51,5.52,18700,0.0,1.0
2007-11-12,5.36,6.3,5.21,6.3,102300,5.36,6.3,5.21,6.3,102300,0.0,1.0
2007-11-13,5.25,5.43,5.21,5.43,33900,5.25,5.43,5.21,5.43,33900,0.0,1.0
2007-11-14,5.23,5.55,5.2,5.55,17000,5.23,5.55,5.2,5.55,17000,0.0,1.0
2007-11-15,5.27,5.35,5.18,5.19,14800,5.27,5.35,5.18,5.19,14800,0.0,1.0
2007-11-16,5.2,5.24,4.95,5.24,65800,5.2,5.24,4.95,5.24,65800,0.0,1.0
2007-11-19,5.09,5.2,4.8,5.15,59500,5.09,5.2,4.8,5.15,59500,0.0,1.0
2007-11-20,5.01,5.15,4.92,5.12,37800,5.01,5.15,4.92,5.12,37800,0.0,1.0
2007-11-21,4.78,4.96,4.63,4.94,71600,4.78,4.96,4.63,4.94,71600,0.0,1.0
2007-11-23,4.94,5.08,4.8,4.8,12000,4.94,5.08,4.8,4.8,12000,0.0,1.0
2007-11-26,4.8,4.98,4.75,4.98,21600,4.8,4.98,4.75,4.98,21600,0.0,1.0
2007-11-27,4.71,4.94,4.66,4.94,26700,4.71,4.94,4.66,4.94,26700,0.0,1.0
2007-11-28,4.72,4.84,4.6,4.84,31000,4.72,4.84,4.6,4.84,31000,0.0,1.0
2007-11-29,4.75,4.75,4.51,4.7,37200,4.75,4.75,4.51,4.7,37200,0.0,1.0
2007-11-30,4.84,4.9,4.65,4.72,55900,4.84,4.9,4.65,4.72,55900,0.0,1.0
2007-12-03,4.66,4.73,4.56,4.62,48700,4.66,4.73,4.56,4.62,48700,0.0,1.0
2007-12-04,4.62,4.66,4.5,4.61,25400,4.62,4.66,4.5,4.61,25400,0.0,1.0
2007-12-05,4.72,4.78,4.58,4.65,43500,4.72,4.78,4.58,4.65,43500,0.0,1.0
2007-12-06,4.64,4.8,4.61,4.75,42900,4.64,4.8,4.61,4.75,42900,0.0,1.0
2007-12-07,4.51,4.72,4.45,4.63,33100,4.51,4.72,4.45,4.63,33100,0.0,1.0
2007-12-10,4.54,4.57,4.48,4.52,30100,4.54,4.57,4.48,4.52,30100,0.0,1.0
2007-12-11,4.4,4.58,4.33,4.51,35500,4.4,4.58,4.33,4.51,35500,0.0,1.0
2007-12-12,4.35,4.44,4.27,4.4,44000,4.35,4.44,4.27,4.4,44000,0.0,1.0
2007-12-13,4.5,4.56,4.29,4.48,51300,4.5,4.56,4.29,4.48,51300,0.0,1.0
2007-12-14,4.76,4.85,4.54,4.55,39100,4.76,4.85,4.54,4.55,39100,0.0,1.0
2007-12-17,4.79,4.83,4.61,4.77,13200,4.79,4.83,4.61,4.77,13200,0.0,1.0
2007-12-18,4.82,4.94,4.57,4.68,38500,4.82,4.94,4.57,4.68,38500,0.0,1.0
2007-12-19,4.8,4.83,4.65,4.75,28800,4.8,4.83,4.65,4.75,28800,0.0,1.0
2007-12-20,4.79,4.85,4.63,4.85,57600,4.79,4.85,4.63,4.85,57600,0.0,1.0
2007-12-21,4.79,4.8,4.65,4.75,57200,4.79,4.8,4.65,4.75,57200,0.0,1.0
2007-12-24,4.53,4.82,4.48,4.8,92700,4.53,4.82,4.48,4.8,92700,0.0,1.0
2007-12-26,4.73,4.84,4.65,4.71,35400,4.73,4.84,4.65,4.71,35400,0.0,1.0
2007-12-27,4.53,4.79,4.23,4.7,129200,4.53,4.79,4.23,4.7,129200,0.0,1.0
2007-12-28,4.81,4.82,4.41,4.41,66400,4.81,4.82,4.41,4.41,66400,0.0,1.0
2007-12-31,4.85,4.85,4.7,4.81,81900,4.85,4.85,4.7,4.81,81900,0.0,1.0
2008-01-02,4.81,4.86,4.5,4.77,42100,4.81,4.86,4.5,4.77,42100,0.0,1.0
2008-01-03,4.85,4.88,4.81,4.82,13500,4.85,4.88,4.81,4.82,13500,0.0,1.0
2008-01-04,4.77,4.87,4.77,4.86,29400,4.77,4.87,4.77,4.86,29400,0.0,1.0
2008-01-07,4.78,4.85,4.7,4.72,137900,4.78,4.85,4.7,4.72,137900,0.0,1.0
2008-01-08,4.72,4.82,4.69,4.82,8100,4.72,4.82,4.69,4.82,8100,0.0,1.0
2008-01-09,4.56,4.81,4.55,4.81,12800,4.56,4.81,4.55,4.81,12800,0.0,1.0
2008-01-10,4.55,4.72,4.42,4.55,41300,4.55,4.72,4.42,4.55,41300,0.0,1.0
2008-01-11,4.65,4.66,4.46,4.59,27600,4.65,4.66,4.46,4.59,27600,0.0,1.0
2008-01-14,4.7,4.72,4.58,4.662,12600,4.7,4.72,4.58,4.662,12600,0.0,1.0
2008-01-15,4.56,4.72,4.31,4.6501,27600,4.56,4.72,4.31,4.6501,27600,0.0,1.0
2008-01-16,4.46,4.65,4.36,4.61,42700,4.46,4.65,4.36,4.61,42700,0.0,1.0
2008-01-17,4.4,4.6,4.4,4.55,7600,4.4,4.6,4.4,4.55,7600,0.0,1.0
2008-01-18,4.39,4.48,4.36,4.44,7700,4.39,4.48,4.36,4.44,7700,0.0,1.0
2008-01-22,4.33,4.45,3.9,4.18,20400,4.33,4.45,3.9,4.18,20400,0.0,1.0
2008-01-23,4.15,4.27,4.04,4.22,32400,4.15,4.27,4.04,4.22,32400,0.0,1.0
2008-01-24,4.1,4.2,3.98,4.15,18800,4.1,4.2,3.98,4.15,18800,0.0,1.0
2008-01-25,4.12,4.12,3.87,4.09,16200,4.12,4.12,3.87,4.09,16200,0.0,1.0
2008-01-28,4.2,4.2,3.96,4.01,54700,4.2,4.2,3.96,4.01,54700,0.0,1.0
2008-01-29,4.24,4.41,4.02,4.29,57400,4.24,4.41,4.02,4.29,57400,0.0,1.0
2008-01-30,4.01,4.21,3.95,4.14,34000,4.01,4.21,3.95,4.14,34000,0.0,1.0
2008-01-31,3.97,4.01,3.9,3.95,62500,3.97,4.01,3.9,3.95,62500,0.0,1.0
2008-02-01,4.0,4.0,3.95,3.95,26100,4.0,4.0,3.95,3.95,26100,0.0,1.0
2008-02-04,3.99,4.42,3.99,4.41,10200,3.99,4.42,3.99,4.41,10200,0.0,1.0
2008-02-05,3.9,4.0,3.87,3.95,34000,3.9,4.0,3.87,3.95,34000,0.0,1.0
2008-02-06,3.96,4.07,3.88,3.9,16100,3.96,4.07,3.88,3.9,16100,0.0,1.0
2008-02-07,3.73,4.0,3.35,4.0,501000,3.73,4.0,3.35,4.0,501000,0.0,1.0
2008-02-08,3.48,3.69,3.4,3.68,155500,3.48,3.69,3.4,3.68,155500,0.0,1.0
2008-02-11,3.47,3.6,3.45,3.4899,21100,3.47,3.6,3.45,3.4899,21100,0.0,1.0
2008-02-12,3.08,3.91,3.03,3.91,125200,3.08,3.91,3.03,3.91,125200,0.0,1.0
2008-02-13,2.97,3.14,2.83,3.14,291800,2.97,3.14,2.83,3.14,291800,0.0,1.0
2008-02-14,2.95,3.02,2.89,2.97,26800,2.95,3.02,2.89,2.97,26800,0.0,1.0
2008-02-15,2.94,2.98,2.88,2.95,28500,2.94,2.98,2.88,2.95,28500,0.0,1.0
2008-02-19,2.86,3.0,2.86,3.0,25600,2.86,3.0,2.86,3.0,25600,0.0,1.0
2008-02-20,2.94,2.94,2.85,2.89,20000,2.94,2.94,2.85,2.89,20000,0.0,1.0
2008-02-21,2.96,3.0,2.82,2.82,22200,2.96,3.0,2.82,2.82,22200,0.0,1.0
2008-02-22,2.93,3.0,2.91,2.9501,24500,2.93,3.0,2.91,2.9501,24500,0.0,1.0
2008-02-25,2.94,2.95,2.84,2.939,9800,2.94,2.95,2.84,2.939,9800,0.0,1.0
2008-02-26,2.96,2.96,2.94,2.94,9000,2.96,2.96,2.94,2.94,9000,0.0,1.0
2008-02-27,2.99,2.99,2.91,2.91,11200,2.99,2.99,2.91,2.91,11200,0.0,1.0
2008-02-28,3.0,3.0,2.81,2.9999,4600,3.0,3.0,2.81,2.9999,4600,0.0,1.0
2008-02-29,2.8,2.9,2.75,2.86,59700,2.8,2.9,2.75,2.86,59700,0.0,1.0
2008-03-03,2.89,2.9,2.81,2.88,9700,2.89,2.9,2.81,2.88,9700,0.0,1.0
2008-03-04,2.84,2.98,2.83,2.92,24000,2.84,2.98,2.83,2.92,24000,0.0,1.0
2008-03-05,2.87,2.87,2.73,2.82,14100,2.87,2.87,2.73,2.82,14100,0.0,1.0
2008-03-06,2.9,2.9,2.69,2.86,5300,2.9,2.9,2.69,2.86,5300,0.0,1.0
2008-03-07,2.72,2.77,2.7,2.75,7100,2.72,2.77,2.7,2.75,7100,0.0,1.0
2008-03-10,2.61,2.74,2.6,2.68,15200,2.61,2.74,2.6,2.68,15200,0.0,1.0
2008-03-11,2.62,2.65,2.59,2.61,7500,2.62,2.65,2.59,2.61,7500,0.0,1.0
2008-03-12,2.66,2.67,2.48,2.59,10600,2.66,2.67,2.48,2.59,10600,0.0,1.0
2008-03-13,2.6,2.68,2.55,2.68,11000,2.6,2.68,2.55,2.68,11000,0.0,1.0
2008-03-14,2.53,2.55,2.52,2.53,1800,2.53,2.55,2.52,2.53,1800,0.0,1.0
2008-03-17,2.49,2.53,2.45,2.5,4000,2.49,2.53,2.45,2.5,4000,0.0,1.0
2008-03-18,2.57,2.61,2.48,2.48,13900,2.57,2.61,2.48,2.48,13900,0.0,1.0
2008-03-19,2.58,2.58,2.46,2.5,4100,2.58,2.58,2.46,2.5,4100,0.0,1.0
2008-03-20,2.58,2.63,2.53,2.58,328500,2.58,2.63,2.53,2.58,328500,0.0,1.0
2008-03-24,2.46,2.57,2.37,2.57,232000,2.46,2.57,2.37,2.57,232000,0.0,1.0
2008-03-25,2.37,2.45,2.37,2.45,148500,2.37,2.45,2.37,2.45,148500,0.0,1.0
2008-03-26,2.24,2.49,2.24,2.38,203800,2.24,2.49,2.24,2.38,203800,0.0,1.0
2008-03-27,2.3,2.49,2.27,2.49,447700,2.3,2.49,2.27,2.49,447700,0.0,1.0
2008-03-28,2.3,2.31,2.25,2.31,210000,2.3,2.31,2.25,2.31,210000,0.0,1.0
2008-03-31,2.4,2.4,2.27,2.3,125800,2.4,2.4,2.27,2.3,125800,0.0,1.0
2008-04-01,2.5,2.5899,2.43,2.48,210900,2.5,2.5899,2.43,2.48,210900,0.0,1.0
2008-04-02,2.6885,2.6885,2.5,2.5,214700,2.6885,2.6885,2.5,2.5,214700,0.0,1.0
2008-04-03,2.96,2.97,2.62,2.62,42800,2.96,2.97,2.62,2.62,42800,0.0,1.0
2008-04-04,3.01,3.07,2.96,2.96,52400,3.01,3.07,2.96,2.96,52400,0.0,1.0
2008-04-07,2.88,3.08,2.8601,3.01,36500,2.88,3.08,2.8601,3.01,36500,0.0,1.0
2008-04-08,2.86,2.88,2.83,2.83,9600,2.86,2.88,2.83,2.83,9600,0.0,1.0
2008-04-09,2.8,2.83,2.7201,2.83,13100,2.8,2.83,2.7201,2.83,13100,0.0,1.0
2008-04-10,2.72,2.8,2.69,2.77,31900,2.72,2.8,2.69,2.77,31900,0.0,1.0
2008-04-11,2.8,2.86,2.74,2.779,8000,2.8,2.86,2.74,2.779,8000,0.0,1.0
2008-04-14,2.91,2.96,2.84,2.84,11600,2.91,2.96,2.84,2.84,11600,0.0,1.0
2008-04-15,2.99,3.02,2.89,2.93,12200,2.99,3.02,2.89,2.93,12200,0.0,1.0
2008-04-16,2.98,3.03,2.92,2.97,14300,2.98,3.03,2.92,2.97,14300,0.0,1.0
2008-04-17,2.86,3.0,2.85,3.0,22900,2.86,3.0,2.85,3.0,22900,0.0,1.0
2008-04-18,2.92,3.03,2.85,2.89,26500,2.92,3.03,2.85,2.89,26500,0.0,1.0
2008-04-21,2.96,3.0,2.87,2.92,4500,2.96,3.0,2.87,2.92,4500,0.0,1.0
2008-04-22,3.0,3.06,2.94,2.96,12300,3.0,3.06,2.94,2.96,12300,0.0,1.0
2008-04-23,3.0,3.0,2.93,2.94,127000,3.0,3.0,2.93,2.94,127000,0.0,1.0
2008-04-24,3.27,3.31,3.12,3.23,85700,3.27,3.31,3.12,3.23,85700,0.0,1.0
2008-04-25,3.28,3.32,3.24,3.3,25000,3.28,3.32,3.24,3.3,25000,0.0,1.0
2008-04-28,3.47,3.47,3.19,3.3,28900,3.47,3.47,3.19,3.3,28900,0.0,1.0
2008-04-29,3.54,3.55,3.39,3.4,46300,3.54,3.55,3.39,3.4,46300,0.0,1.0
2008-04-30,3.45,3.55,3.38,3.55,27200,3.45,3.55,3.38,3.55,27200,0.0,1.0
2008-05-01,3.46,3.49,3.28,3.49,42200,3.46,3.49,3.28,3.49,42200,0.0,1.0
2008-05-02,3.44,3.48,3.35,3.48,12500,3.44,3.48,3.35,3.48,12500,0.0,1.0
2008-05-05,3.33,3.44,3.26,3.44,6000,3.33,3.44,3.26,3.44,6000,0.0,1.0
2008-05-06,3.28,3.31,3.26,3.28,16600,3.28,3.31,3.26,3.28,16600,0.0,1.0
2008-05-07,3.27,3.34,3.25,3.25,76600,3.27,3.34,3.25,3.25,76600,0.0,1.0
2008-05-08,3.32,3.39,3.11,3.37,5900,3.32,3.39,3.11,3.37,5900,0.0,1.0
2008-05-09,3.38,3.4,3.3,3.3,1100,3.38,3.4,3.3,3.3,1100,0.0,1.0
2008-05-12,3.36,3.36,3.12,3.28,14300,3.36,3.36,3.12,3.28,14300,0.0,1.0
2008-05-13,3.28,3.47,3.16,3.35,16100,3.28,3.47,3.16,3.35,16100,0.0,1.0
2008-05-14,3.19,3.19,2.91,3.1,64700,3.19,3.19,2.91,3.1,64700,0.0,1.0
2008-05-15,3.2,3.2,3.1701,3.18,6900,3.2,3.2,3.1701,3.18,6900,0.0,1.0
2008-05-16,3.2,3.2,3.15,3.17,8500,3.2,3.2,3.15,3.17,8500,0.0,1.0
2008-05-19,3.18,3.3,2.93,3.15,3400,3.18,3.3,2.93,3.15,3400,0.0,1.0
2008-05-20,3.2,3.25,3.13,3.13,12700,3.2,3.25,3.13,3.13,12700,0.0,1.0
2008-05-21,3.16,3.25,3.11,3.25,2700,3.16,3.25,3.11,3.25,2700,0.0,1.0
2008-05-22,3.21,3.25,3.17,3.25,12400,3.21,3.25,3.17,3.25,12400,0.0,1.0
2008-05-23,3.17,3.25,3.1568,3.25,1000,3.17,3.25,3.1568,3.25,1000,0.0,1.0
2008-05-27,3.17,3.17,3.17,3.17,0,3.17,3.17,3.17,3.17,0,0.0,1.0
2008-05-28,3.17,3.17,3.11,3.15,2700,3.17,3.17,3.11,3.15,2700,0.0,1.0
2008-05-29,3.1,3.23,3.1,3.1,1600,3.1,3.23,3.1,3.1,1600,0.0,1.0
2008-05-30,3.1,3.1,3.01,3.05,11700,3.1,3.1,3.01,3.05,11700,0.0,1.0
2008-06-02,3.08,3.1,3.0,3.1,5200,3.08,3.1,3.0,3.1,5200,0.0,1.0
2008-06-03,3.07,3.1,3.05,3.05,3200,3.07,3.1,3.05,3.05,3200,0.0,1.0
2008-06-04,3.0,3.05,3.0,3.05,900,3.0,3.05,3.0,3.05,900,0.0,1.0
2008-06-05,3.05,3.05,2.85,2.98,7800,3.05,3.05,2.85,2.98,7800,0.0,1.0
2008-06-06,3.03,3.05,3.03,3.04,1100,3.03,3.05,3.03,3.04,1100,0.0,1.0
2008-06-09,2.87,3.0,2.87,3.0,3800,2.87,3.0,2.87,3.0,3800,0.0,1.0
2008-06-10,2.84,3.0,2.75,3.0,7200,2.84,3.0,2.75,3.0,7200,0.0,1.0
2008-06-11,2.92,2.94,2.7701,2.8,11500,2.92,2.94,2.7701,2.8,11500,0.0,1.0
2008-06-12,2.8,2.92,2.75,2.89,32100,2.8,2.92,2.75,2.89,32100,0.0,1.0
2008-06-13,2.83,2.83,2.83,2.83,200,2.83,2.83,2.83,2.83,200,0.0,1.0
2008-06-16,2.82,2.91,2.76,2.76,10200,2.82,2.91,2.76,2.76,10200,0.0,1.0
2008-06-17,2.75,2.82,2.75,2.82,8700,2.75,2.82,2.75,2.82,8700,0.0,1.0
2008-06-18,2.93,2.93,2.8,2.86,77200,2.93,2.93,2.8,2.86,77200,0.0,1.0
2008-06-19,2.9,2.9,2.9,2.9,7900,2.9,2.9,2.9,2.9,7900,0.0,1.0
2008-06-20,2.95,3.0,2.91,2.99,44600,2.95,3.0,2.91,2.99,44600,0.0,1.0
2008-06-23,2.93,2.97,2.9,2.97,32800,2.93,2.97,2.9,2.97,32800,0.0,1.0
2008-06-24,2.93,2.97,2.77,2.77,10500,2.93,2.97,2.77,2.77,10500,0.0,1.0
2008-06-25,2.93,2.98,2.86,2.98,1500,2.93,2.98,2.86,2.98,1500,0.0,1.0
2008-06-26,2.91,2.95,2.7,2.81,46900,2.91,2.95,2.7,2.81,46900,0.0,1.0
2008-06-27,2.83,2.97,2.7801,2.8,92000,2.83,2.97,2.7801,2.8,92000,0.0,1.0
2008-06-30,2.94,2.95,2.77,2.95,31000,2.94,2.95,2.77,2.95,31000,0.0,1.0
2008-07-01,2.88,2.96,2.82,2.95,61800,2.88,2.96,2.82,2.95,61800,0.0,1.0
2008-07-02,2.88,2.9,2.81,2.81,8500,2.88,2.9,2.81,2.81,8500,0.0,1.0
2008-07-03,2.87,2.88,2.84,2.84,13900,2.87,2.88,2.84,2.84,13900,0.0,1.0
2008-07-07,2.8,2.97,2.8,2.94,4100,2.8,2.97,2.8,2.94,4100,0.0,1.0
2008-07-08,2.8,2.9399,2.77,2.81,3100,2.8,2.9399,2.77,2.81,3100,0.0,1.0
2008-07-09,2.76,2.94,2.7,2.73,6600,2.76,2.94,2.7,2.73,6600,0.0,1.0
2008-07-10,2.77,2.84,2.72,2.72,700,2.77,2.84,2.72,2.72,700,0.0,1.0
2008-07-11,2.59,2.75,2.59,2.7,37900,2.59,2.75,2.59,2.7,37900,0.0,1.0
2008-07-14,2.46,2.76,2.46,2.7,38100,2.46,2.76,2.46,2.7,38100,0.0,1.0
2008-07-15,2.29,2.75,2.29,2.68,149700,2.29,2.75,2.29,2.68,149700,0.0,1.0
2008-07-16,2.36,2.6199,2.28,2.52,110500,2.36,2.6199,2.28,2.52,110500,0.0,1.0
2008-07-17,2.35,2.67,2.3,2.3,61000,2.35,2.67,2.3,2.3,61000,0.0,1.0
2008-07-18,2.5,2.59,2.35,2.38,23300,2.5,2.59,2.35,2.38,23300,0.0,1.0
2008-07-21,2.61,2.66,2.58,2.58,1600,2.61,2.66,2.58,2.58,1600,0.0,1.0
2008-07-22,2.67,2.68,2.66,2.66,400,2.67,2.68,2.66,2.66,400,0.0,1.0
2008-07-23,2.67,2.67,2.67,2.67,0,2.67,2.67,2.67,2.67,0,0.0,1.0
2008-07-24,2.66,2.67,2.66,2.66,1300,2.66,2.67,2.66,2.66,1300,0.0,1.0
2008-07-25,2.62,2.67,2.3,2.61,15100,2.62,2.67,2.3,2.61,15100,0.0,1.0
2008-07-28,2.54,2.68,2.46,2.55,14000,2.54,2.68,2.46,2.55,14000,0.0,1.0
2008-07-29,2.48,2.562,2.39,2.39,8500,2.48,2.562,2.39,2.39,8500,0.0,1.0
2008-07-30,2.53,2.54,2.43,2.54,13700,2.53,2.54,2.43,2.54,13700,0.0,1.0
2008-07-31,2.65,2.65,2.61,2.61,400,2.65,2.65,2.61,2.61,400,0.0,1.0
2008-08-01,2.53,2.61,2.26,2.53,14200,2.53,2.61,2.26,2.53,14200,0.0,1.0
2008-08-04,2.45,2.45,2.3,2.34,4900,2.45,2.45,2.3,2.34,4900,0.0,1.0
2008-08-05,2.46,2.46,2.27,2.45,1700,2.46,2.46,2.27,2.45,1700,0.0,1.0
2008-08-06,2.42,2.42,2.34,2.4,800,2.42,2.42,2.34,2.4,800,0.0,1.0
2008-08-07,2.42,2.52,2.36,2.43,9700,2.42,2.52,2.36,2.43,9700,0.0,1.0
2008-08-08,2.5,2.55,2.42,2.42,2700,2.5,2.55,2.42,2.42,2700,0.0,1.0
2008-08-11,2.44,2.5099,2.37,2.45,12000,2.44,2.5099,2.37,2.45,12000,0.0,1.0
2008-08-12,2.52,2.57,2.41,2.41,55000,2.52,2.57,2.41,2.41,55000,0.0,1.0
2008-08-13,2.49,2.5,2.3,2.43,19600,2.49,2.5,2.3,2.43,19600,0.0,1.0
2008-08-14,2.5,2.5,2.47,2.5,4700,2.5,2.5,2.47,2.5,4700,0.0,1.0
2008-08-15,2.5,2.5,2.45,2.49,8300,2.5,2.5,2.45,2.49,8300,0.0,1.0
2008-08-18,2.53,2.55,2.5,2.5,13700,2.53,2.55,2.5,2.5,13700,0.0,1.0
2008-08-19,2.51,2.54,2.5,2.5,5200,2.51,2.54,2.5,2.5,5200,0.0,1.0
2008-08-20,2.5,2.53,2.5,2.5,2600,2.5,2.53,2.5,2.5,2600,0.0,1.0
2008-08-21,2.48,2.63,2.48,2.63,9000,2.48,2.63,2.48,2.63,9000,0.0,1.0
2008-08-22,2.5,2.5,2.48,2.48,1700,2.5,2.5,2.48,2.48,1700,0.0,1.0
2008-08-25,2.5,2.54,2.5,2.52,7900,2.5,2.54,2.5,2.52,7900,0.0,1.0
2008-08-26,2.49,2.5,2.49,2.5,1400,2.49,2.5,2.49,2.5,1400,0.0,1.0
2008-08-27,2.48,2.48,2.45,2.45,700,2.48,2.48,2.45,2.45,700,0.0,1.0
2008-08-28,2.48,2.51,2.42,2.43,22800,2.48,2.51,2.42,2.43,22800,0.0,1.0
2008-08-29,2.48,2.5,2.47,2.5,13100,2.48,2.5,2.47,2.5,13100,0.0,1.0
2008-09-02,2.5,2.53,2.43,2.5,30300,2.5,2.53,2.43,2.5,30300,0.0,1.0
2008-09-03,2.5,2.5,2.48,2.5,2000,2.5,2.5,2.48,2.5,2000,0.0,1.0
2008-09-04,2.5,2.5,2.41,2.45,3000,2.5,2.5,2.41,2.45,3000,0.0,1.0
2008-09-05,2.5,2.5,2.45,2.5,2300,2.5,2.5,2.45,2.5,2300,0.0,1.0
2008-09-08,2.55,2.55,2.52,2.52,1300,2.55,2.55,2.52,2.52,1300,0.0,1.0
2008-09-09,2.37,2.64,2.37,2.47,6700,2.37,2.64,2.37,2.47,6700,0.0,1.0
2008-09-10,2.39,2.45,2.39,2.42,6500,2.39,2.45,2.39,2.42,6500,0.0,1.0
2008-09-11,2.388,2.39,2.338,2.38,2600,2.388,2.39,2.338,2.38,2600,0.0,1.0
2008-09-12,2.35,2.4,2.33,2.33,2100,2.35,2.4,2.33,2.33,2100,0.0,1.0
2008-09-15,2.35,2.35,2.3,2.3,5400,2.35,2.35,2.3,2.3,5400,0.0,1.0
2008-09-16,2.4,2.4,2.27,2.3,8900,2.4,2.4,2.27,2.3,8900,0.0,1.0
2008-09-17,2.4,2.64,2.3,2.49,23800,2.4,2.64,2.3,2.49,23800,0.0,1.0
2008-09-18,2.45,2.52,2.3,2.32,45100,2.45,2.52,2.3,2.32,45100,0.0,1.0
2008-09-19,2.45,2.45,2.35,2.45,6300,2.45,2.45,2.35,2.45,6300,0.0,1.0
2008-09-22,2.39,2.52,2.31,2.4,80200,2.39,2.52,2.31,2.4,80200,0.0,1.0
2008-09-23,2.49,2.49,2.33,2.35,54700,2.49,2.49,2.33,2.35,54700,0.0,1.0
2008-09-24,2.39,2.46,2.35,2.46,205700,2.39,2.46,2.35,2.46,205700,0.0,1.0
2008-09-25,2.4,2.43,2.34,2.38,1500,2.4,2.43,2.34,2.38,1500,0.0,1.0
2008-09-26,2.4,2.45,2.35,2.43,8400,2.4,2.45,2.35,2.43,8400,0.0,1.0
2008-09-29,2.34,2.39,2.25,2.33,13400,2.34,2.39,2.25,2.33,13400,0.0,1.0
2008-09-30,2.43,2.43,2.2501,2.28,9400,2.43,2.43,2.2501,2.28,9400,0.0,1.0
2008-10-01,2.43,2.44,2.28,2.43,26400,2.43,2.44,2.28,2.43,26400,0.0,1.0
2008-10-02,2.42,2.45,2.31,2.44,23200,2.42,2.45,2.31,2.44,23200,0.0,1.0
2008-10-03,2.43,2.45,2.2906,2.2906,17900,2.43,2.45,2.2906,2.2906,17900,0.0,1.0
2008-10-06,2.43,2.43,2.25,2.27,38800,2.43,2.43,2.25,2.27,38800,0.0,1.0
2008-10-07,2.31,2.42,2.26,2.27,5000,2.31,2.42,2.26,2.27,5000,0.0,1.0
2008-10-08,2.32,2.32,2.3,2.31,15800,2.32,2.32,2.3,2.31,15800,0.0,1.0
2008-10-09,2.25,2.39,2.25,2.26,6000,2.25,2.39,2.25,2.26,6000,0.0,1.0
2008-10-10,2.25,2.39,2.21,2.26,43900,2.25,2.39,2.21,2.26,43900,0.0,1.0
2008-10-13,2.35,2.39,2.21,2.21,6400,2.35,2.39,2.21,2.21,6400,0.0,1.0
2008-10-14,2.43,2.5,2.25,2.32,171100,2.43,2.5,2.25,2.32,171100,0.0,1.0
2008-10-15,2.33,2.44,2.3001,2.38,3400,2.33,2.44,2.3001,2.38,3400,0.0,1.0
2008-10-16,2.35,2.36,2.26,2.28,20800,2.35,2.36,2.26,2.28,20800,0.0,1.0
2008-10-17,2.35,2.39,2.35,2.35,700,2.35,2.39,2.35,2.35,700,0.0,1.0
2008-10-20,2.44,2.45,2.29,2.45,10800,2.44,2.45,2.29,2.45,10800,0.0,1.0
2008-10-21,2.39,2.43,2.35,2.36,3600,2.39,2.43,2.35,2.36,3600,0.0,1.0
2008-10-22,2.35,2.38,2.03,2.32,156700,2.35,2.38,2.03,2.32,156700,0.0,1.0
2008-10-23,2.3,2.39,2.06,2.35,55500,2.3,2.39,2.06,2.35,55500,0.0,1.0
2008-10-24,2.45,2.45,2.05,2.3,25800,2.45,2.45,2.05,2.3,25800,0.0,1.0
2008-10-27,2.28,2.31,2.18,2.31,15700,2.28,2.31,2.18,2.31,15700,0.0,1.0
2008-10-28,2.2,2.23,2.15,2.15,10800,2.2,2.23,2.15,2.15,10800,0.0,1.0
2008-10-29,2.2,2.245,2.2,2.215,1000,2.2,2.245,2.2,2.215,1000,0.0,1.0
2008-10-30,2.23,2.3,2.19,2.29,4200,2.23,2.3,2.19,2.29,4200,0.0,1.0
2008-10-31,2.25,2.27,2.25,2.25,2300,2.25,2.27,2.25,2.25,2300,0.0,1.0
2008-11-03,2.31,2.35,2.28,2.28,8800,2.31,2.35,2.28,2.28,8800,0.0,1.0
2008-11-04,2.4,2.4,2.154,2.154,300,2.4,2.4,2.154,2.154,300,0.0,1.0
2008-11-05,2.35,2.35,2.31,2.31,1100,2.35,2.35,2.31,2.31,1100,0.0,1.0
2008-11-06,2.25,2.27,2.25,2.27,200,2.25,2.27,2.25,2.27,200,0.0,1.0
2008-11-07,2.25,2.25,2.1,2.17,6300,2.25,2.25,2.1,2.17,6300,0.0,1.0
2008-11-10,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2008-11-11,2.19,2.19,2.05,2.14,12800,2.19,2.19,2.05,2.14,12800,0.0,1.0
2008-11-12,2.21,2.21,2.19,2.19,1400,2.21,2.21,2.19,2.19,1400,0.0,1.0
2008-11-13,2.14,2.16,1.75,2.04,23700,2.14,2.16,1.75,2.04,23700,0.0,1.0
2008-11-14,2.05,2.18,2.0,2.01,44700,2.05,2.18,2.0,2.01,44700,0.0,1.0
2008-11-17,2.0,2.05,1.75,2.02,16100,2.0,2.05,1.75,2.02,16100,0.0,1.0
2008-11-18,1.97,2.0,1.8601,1.8601,22300,1.97,2.0,1.8601,1.8601,22300,0.0,1.0
2008-11-19,1.97,1.98,1.84,1.94,23400,1.97,1.98,1.84,1.94,23400,0.0,1.0
2008-11-20,1.79,1.91,1.71,1.9,30400,1.79,1.91,1.71,1.9,30400,0.0,1.0
2008-11-21,2.09,2.09,1.85,1.87,31500,2.09,2.09,1.85,1.87,31500,0.0,1.0
2008-11-24,1.9,2.0,1.82,2.0,8200,1.9,2.0,1.82,2.0,8200,0.0,1.0
2008-11-25,1.91,1.92,1.86,1.88,60000,1.91,1.92,1.86,1.88,60000,0.0,1.0
2008-11-26,1.96,1.97,1.87,1.87,50300,1.96,1.97,1.87,1.87,50300,0.0,1.0
2008-11-28,1.99,1.99,1.99,1.99,100,1.99,1.99,1.99,1.99,100,0.0,1.0
2008-12-01,1.98,1.99,1.97,1.99,6400,1.98,1.99,1.97,1.99,6400,0.0,1.0
2008-12-02,1.99,2.0,1.9824,2.0,3100,1.99,2.0,1.9824,2.0,3100,0.0,1.0
2008-12-03,2.05,2.08,1.9125,1.9125,70200,2.05,2.08,1.9125,1.9125,70200,0.0,1.0
2008-12-04,2.02,2.02,2.02,2.02,400,2.02,2.02,2.02,2.02,400,0.0,1.0
2008-12-05,2.04,2.04,1.92,1.99,11100,2.04,2.04,1.92,1.99,11100,0.0,1.0
2008-12-08,1.8,2.0899,1.8,2.0899,48900,1.8,2.0899,1.8,2.0899,48900,0.0,1.0
2008-12-09,1.84,1.84,1.75,1.82,31700,1.84,1.84,1.75,1.82,31700,0.0,1.0
2008-12-10,1.87,1.87,1.7,1.71,2600,1.87,1.87,1.7,1.71,2600,0.0,1.0
2008-12-11,1.66,1.79,1.66,1.7201,13300,1.66,1.79,1.66,1.7201,13300,0.0,1.0
2008-12-12,1.75,1.82,1.68,1.7,50000,1.75,1.82,1.68,1.7,50000,0.0,1.0
2008-12-15,1.71,1.72,1.68,1.7,37200,1.71,1.72,1.68,1.7,37200,0.0,1.0
2008-12-16,1.7,1.75,1.7,1.74,4200,1.7,1.75,1.7,1.74,4200,0.0,1.0
2008-12-17,1.6,1.731,1.5,1.65,9300,1.6,1.731,1.5,1.65,9300,0.0,1.0
2008-12-18,1.8,2.17,1.5,1.5,27100,1.8,2.17,1.5,1.5,27100,0.0,1.0
2008-12-19,1.93,1.93,1.85,1.85,600,1.93,1.93,1.85,1.85,600,0.0,1.0
2008-12-22,1.76,1.87,1.71,1.81,6600,1.76,1.87,1.71,1.81,6600,0.0,1.0
2008-12-23,1.7,1.72,1.61,1.6184,11900,1.7,1.72,1.61,1.6184,11900,0.0,1.0
2008-12-24,1.7,1.7,1.7,1.7,13000,1.7,1.7,1.7,1.7,13000,0.0,1.0
2008-12-26,1.61,1.96,1.61,1.63,15300,1.61,1.96,1.61,1.63,15300,0.0,1.0
2008-12-29,1.69,1.69,1.55,1.64,12500,1.69,1.69,1.55,1.64,12500,0.0,1.0
2008-12-30,1.72,1.8,1.66,1.67,35700,1.72,1.8,1.66,1.67,35700,0.0,1.0
2008-12-31,1.65,1.79,1.55,1.62,37700,1.65,1.79,1.55,1.62,37700,0.0,1.0
2009-01-02,1.75,1.79,1.65,1.65,5500,1.75,1.79,1.65,1.65,5500,0.0,1.0
2009-01-05,1.75,1.75,1.75,1.75,7300,1.75,1.75,1.75,1.75,7300,0.0,1.0
2009-01-06,1.8,1.81,1.68,1.68,56600,1.8,1.81,1.68,1.68,56600,0.0,1.0
2009-01-07,1.79,1.79,1.73,1.73,1000,1.79,1.79,1.73,1.73,1000,0.0,1.0
2009-01-08,1.75,1.76,1.7,1.76,644600,1.75,1.76,1.7,1.76,644600,0.0,1.0
2009-01-09,1.74,1.75,1.69,1.75,38900,1.74,1.75,1.69,1.75,38900,0.0,1.0
2009-01-12,1.73,1.74,1.65,1.65,2900,1.73,1.74,1.65,1.65,2900,0.0,1.0
2009-01-13,1.71,1.7496,1.69,1.7,32300,1.71,1.7496,1.69,1.7,32300,0.0,1.0
2009-01-14,1.7,1.7,1.66,1.7,63300,1.7,1.7,1.66,1.7,63300,0.0,1.0
2009-01-15,1.67,1.75,1.63,1.74,24300,1.67,1.75,1.63,1.74,24300,0.0,1.0
2009-01-16,1.67,1.68,1.66,1.66,3300,1.67,1.68,1.66,1.66,3300,0.0,1.0
2009-01-20,1.7,1.74,1.7,1.71,10800,1.7,1.74,1.7,1.71,10800,0.0,1.0
2009-01-21,1.74,1.74,1.71,1.71,800,1.74,1.74,1.71,1.71,800,0.0,1.0
2009-01-22,1.68,1.68,1.66,1.66,500,1.68,1.68,1.66,1.66,500,0.0,1.0
2009-01-23,1.67,1.68,1.6599,1.66,24400,1.67,1.68,1.6599,1.66,24400,0.0,1.0
2009-01-26,1.64,1.7,1.64,1.66,11000,1.64,1.7,1.64,1.66,11000,0.0,1.0
2009-01-27,1.59,1.6999,1.59,1.68,20100,1.59,1.6999,1.59,1.68,20100,0.0,1.0
2009-01-28,1.48,1.58,1.48,1.58,63600,1.48,1.58,1.48,1.58,63600,0.0,1.0
2009-01-29,1.6,1.72,1.59,1.72,12300,1.6,1.72,1.59,1.72,12300,0.0,1.0
2009-01-30,1.6,1.61,1.6,1.6,10800,1.6,1.61,1.6,1.6,10800,0.0,1.0
2009-02-02,1.59,1.6,1.54,1.54,1400,1.59,1.6,1.54,1.54,1400,0.0,1.0
2009-02-03,1.6,1.6,1.53,1.54,1200,1.6,1.6,1.53,1.54,1200,0.0,1.0
2009-02-04,1.64,1.65,1.55,1.65,37100,1.64,1.65,1.55,1.65,37100,0.0,1.0
2009-02-05,1.56,1.64,1.56,1.57,2800,1.56,1.64,1.56,1.57,2800,0.0,1.0
2009-02-06,1.58,1.6,1.49,1.6,39900,1.58,1.6,1.49,1.6,39900,0.0,1.0
2009-02-09,1.64,1.65,1.6,1.6,1400,1.64,1.65,1.6,1.6,1400,0.0,1.0
2009-02-10,1.62,1.62,1.57,1.59,3100,1.62,1.62,1.57,1.59,3100,0.0,1.0
2009-02-11,1.6,1.6,1.55,1.6,5700,1.6,1.6,1.55,1.6,5700,0.0,1.0
2009-02-12,1.56,1.6,1.55,1.6,4200,1.56,1.6,1.55,1.6,4200,0.0,1.0
2009-02-13,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2009-02-17,1.5,1.5501,1.44,1.5501,66500,1.5,1.5501,1.44,1.5501,66500,0.0,1.0
2009-02-18,1.57,1.57,1.5,1.51,329600,1.57,1.57,1.5,1.51,329600,0.0,1.0
2009-02-19,1.57,1.58,1.5234,1.5234,2000,1.57,1.58,1.5234,1.5234,2000,0.0,1.0
2009-02-20,1.56,1.56,1.53,1.53,1000,1.56,1.56,1.53,1.53,1000,0.0,1.0
2009-02-23,1.5,1.52,1.49,1.5,16100,1.5,1.52,1.49,1.5,16100,0.0,1.0
2009-02-24,1.57,1.57,1.55,1.5595,3300,1.57,1.57,1.55,1.5595,3300,0.0,1.0
2009-02-25,1.56,1.58,1.55,1.58,4100,1.56,1.58,1.55,1.58,4100,0.0,1.0
2009-02-26,1.49,1.55,1.48,1.55,56200,1.49,1.55,1.48,1.55,56200,0.0,1.0
2009-02-27,1.49,1.5,1.48,1.5,43700,1.49,1.5,1.48,1.5,43700,0.0,1.0
2009-03-02,1.44,1.45,1.44,1.45,40600,1.44,1.45,1.44,1.45,40600,0.0,1.0
2009-03-03,1.44,1.45,1.43,1.44,27300,1.44,1.45,1.43,1.44,27300,0.0,1.0
2009-03-04,1.44,1.47,1.43,1.4399,11400,1.44,1.47,1.43,1.4399,11400,0.0,1.0
2009-03-05,1.44,1.44,1.42,1.43,4600,1.44,1.44,1.42,1.43,4600,0.0,1.0
2009-03-06,1.42,1.43,1.4,1.43,11500,1.42,1.43,1.4,1.43,11500,0.0,1.0
2009-03-09,1.42,1.43,1.25,1.36,44800,1.42,1.43,1.25,1.36,44800,0.0,1.0
2009-03-10,1.63,1.64,1.4,1.4,74300,1.63,1.64,1.4,1.4,74300,0.0,1.0
2009-03-11,1.59,1.6,1.57,1.6,16000,1.59,1.6,1.57,1.6,16000,0.0,1.0
2009-03-12,1.68,1.68,1.6,1.6008,5800,1.68,1.68,1.6,1.6008,5800,0.0,1.0
2009-03-13,1.71,1.71,1.67,1.67,1300,1.71,1.71,1.67,1.67,1300,0.0,1.0
2009-03-16,1.7,1.75,1.69,1.72,12800,1.7,1.75,1.69,1.72,12800,0.0,1.0
2009-03-17,1.71,1.73,1.67,1.72,1900,1.71,1.73,1.67,1.72,1900,0.0,1.0
2009-03-18,1.68,1.7,1.68,1.68,2700,1.68,1.7,1.68,1.68,2700,0.0,1.0
2009-03-19,1.64,1.7,1.51,1.51,15900,1.64,1.7,1.51,1.51,15900,0.0,1.0
2009-03-20,1.68,1.68,1.58,1.66,8300,1.68,1.68,1.58,1.66,8300,0.0,1.0
2009-03-23,1.69,1.69,1.61,1.61,220700,1.69,1.69,1.61,1.61,220700,0.0,1.0
2009-03-24,1.68,1.7,1.65,1.65,3300,1.68,1.7,1.65,1.65,3300,0.0,1.0
2009-03-25,1.65,1.7,1.63,1.7,181900,1.65,1.7,1.63,1.7,181900,0.0,1.0
2009-03-26,1.62,1.68,1.59,1.64,871200,1.62,1.68,1.59,1.64,871200,0.0,1.0
2009-03-27,1.59,1.63,1.59,1.62,23100,1.59,1.63,1.59,1.62,23100,0.0,1.0
2009-03-30,1.61,1.61,1.5,1.56,15500,1.61,1.61,1.5,1.56,15500,0.0,1.0
2009-03-31,1.6,1.62,1.55,1.62,22900,1.6,1.62,1.55,1.62,22900,0.0,1.0
2009-04-01,1.52,1.6,1.5,1.57,6800,1.52,1.6,1.5,1.57,6800,0.0,1.0
2009-04-02,1.6,1.6,1.55,1.59,17100,1.6,1.6,1.55,1.59,17100,0.0,1.0
2009-04-03,1.65,1.69,1.61,1.6292,14000,1.65,1.69,1.61,1.6292,14000,0.0,1.0
2009-04-06,1.65,1.65,1.58,1.59,2000,1.65,1.65,1.58,1.59,2000,0.0,1.0
2009-04-07,1.67,1.71,1.65,1.65,16700,1.67,1.71,1.65,1.65,16700,0.0,1.0
2009-04-08,1.7,1.7,1.67,1.68,1100,1.7,1.7,1.67,1.68,1100,0.0,1.0
2009-04-09,1.7,1.7,1.67,1.68,9600,1.7,1.7,1.67,1.68,9600,0.0,1.0
2009-04-13,1.7,1.72,1.68,1.72,25600,1.7,1.72,1.68,1.72,25600,0.0,1.0
2009-04-14,1.7,1.7,1.6498,1.6601,23300,1.7,1.7,1.6498,1.6601,23300,0.0,1.0
2009-04-15,1.7,1.72,1.68,1.68,1400,1.7,1.72,1.68,1.68,1400,0.0,1.0
2009-04-16,1.73,1.73,1.68,1.68,11100,1.73,1.73,1.68,1.68,11100,0.0,1.0
2009-04-17,1.7,1.73,1.69,1.72,5800,1.7,1.73,1.69,1.72,5800,0.0,1.0
2009-04-20,1.7,1.7,1.68,1.7,16200,1.7,1.7,1.68,1.7,16200,0.0,1.0
2009-04-21,1.74,1.74,1.68,1.7,13000,1.74,1.74,1.68,1.7,13000,0.0,1.0
2009-04-22,1.7,1.75,1.7,1.75,106900,1.7,1.75,1.7,1.75,106900,0.0,1.0
2009-04-23,1.73,1.74,1.7,1.7,107200,1.73,1.74,1.7,1.7,107200,0.0,1.0
2009-04-24,1.76,1.91,1.73,1.73,795100,1.76,1.91,1.73,1.73,795100,0.0,1.0
2009-04-27,1.82,1.85,1.7999,1.7999,14000,1.82,1.85,1.7999,1.7999,14000,0.0,1.0
2009-04-28,1.83,1.87,1.82,1.82,12800,1.83,1.87,1.82,1.82,12800,0.0,1.0
2009-04-29,1.94,1.97,1.83,1.8403,43700,1.94,1.97,1.83,1.8403,43700,0.0,1.0
2009-04-30,2.1,2.32,1.91,1.91,89700,2.1,2.32,1.91,1.91,89700,0.0,1.0
2009-05-01,2.22,2.64,2.16,2.16,74800,2.22,2.64,2.16,2.16,74800,0.0,1.0
2009-05-04,2.33,2.33,2.16,2.31,37400,2.33,2.33,2.16,2.31,37400,0.0,1.0
2009-05-05,2.32,2.4,2.28,2.33,36500,2.32,2.4,2.28,2.33,36500,0.0,1.0
2009-05-06,2.35,2.3508,2.1944,2.34,27300,2.35,2.3508,2.1944,2.34,27300,0.0,1.0
2009-05-07,2.26,2.43,2.26,2.36,11500,2.26,2.43,2.26,2.36,11500,0.0,1.0
2009-05-08,2.13,2.23,1.99,2.23,14400,2.13,2.23,1.99,2.23,14400,0.0,1.0
2009-05-11,2.28,2.28,2.1202,2.1202,16400,2.28,2.28,2.1202,2.1202,16400,0.0,1.0
2009-05-12,2.25,2.47,2.15,2.47,49300,2.25,2.47,2.15,2.47,49300,0.0,1.0
2009-05-13,2.16,2.3,2.1,2.2,10000,2.16,2.3,2.1,2.2,10000,0.0,1.0
2009-05-14,2.17,2.2001,2.11,2.15,16200,2.17,2.2001,2.11,2.15,16200,0.0,1.0
2009-05-15,2.36,2.59,2.18,2.5,52300,2.36,2.59,2.18,2.5,52300,0.0,1.0
2009-05-18,2.37,2.41,2.3401,2.37,46700,2.37,2.41,2.3401,2.37,46700,0.0,1.0
2009-05-19,2.5,2.51,2.38,2.4,23900,2.5,2.51,2.38,2.4,23900,0.0,1.0
2009-05-20,2.72,2.86,2.5005,2.5005,35800,2.72,2.86,2.5005,2.5005,35800,0.0,1.0
2009-05-21,2.68,2.72,2.48,2.7,36400,2.68,2.72,2.48,2.7,36400,0.0,1.0
2009-05-22,2.7,2.72,2.6301,2.6301,5900,2.7,2.72,2.6301,2.6301,5900,0.0,1.0
2009-05-26,2.54,2.7,2.49,2.7,33900,2.54,2.7,2.49,2.7,33900,0.0,1.0
2009-05-27,2.65,2.65,2.56,2.56,7400,2.65,2.65,2.56,2.56,7400,0.0,1.0
2009-05-28,2.7,2.75,2.5,2.6,37900,2.7,2.75,2.5,2.6,37900,0.0,1.0
2009-05-29,2.65,2.69,2.52,2.65,25800,2.65,2.69,2.52,2.65,25800,0.0,1.0
2009-06-01,2.71,2.7102,2.6,2.65,64000,2.71,2.7102,2.6,2.65,64000,0.0,1.0
2009-06-02,2.77,2.78,2.7,2.7,19300,2.77,2.78,2.7,2.7,19300,0.0,1.0
2009-06-03,2.72,2.75,2.58,2.71,18600,2.72,2.75,2.58,2.71,18600,0.0,1.0
2009-06-04,2.88,3.1,2.71,2.71,100300,2.88,3.1,2.71,2.71,100300,0.0,1.0
2009-06-05,3.02,3.02,2.88,2.99,42700,3.02,3.02,2.88,2.99,42700,0.0,1.0
2009-06-08,3.0,3.04,2.88,3.03,80900,3.0,3.04,2.88,3.03,80900,0.0,1.0
2009-06-09,2.93,3.06,2.93,3.01,73500,2.93,3.06,2.93,3.01,73500,0.0,1.0
2009-06-10,2.93,2.98,2.93,2.98,23200,2.93,2.98,2.93,2.98,23200,0.0,1.0
2009-06-11,2.93,2.965,2.93,2.94,10100,2.93,2.965,2.93,2.94,10100,0.0,1.0
2009-06-12,2.96,2.98,2.93,2.96,13000,2.96,2.98,2.93,2.96,13000,0.0,1.0
2009-06-15,2.96,2.995,2.93,2.96,42700,2.96,2.995,2.93,2.96,42700,0.0,1.0
2009-06-16,3.0,3.05,2.92,3.04,60400,3.0,3.05,2.92,3.04,60400,0.0,1.0
2009-06-17,2.98,3.03,2.81,3.0,45800,2.98,3.03,2.81,3.0,45800,0.0,1.0
2009-06-18,3.01,3.05,2.9601,2.99,27400,3.01,3.05,2.9601,2.99,27400,0.0,1.0
2009-06-19,3.01,3.01,2.94,3.0,11200,3.01,3.01,2.94,3.0,11200,0.0,1.0
2009-06-22,2.95,3.0,2.85,2.92,37100,2.95,3.0,2.85,2.92,37100,0.0,1.0
2009-06-23,3.0,3.09,2.95,2.95,60300,3.0,3.09,2.95,2.95,60300,0.0,1.0
2009-06-24,3.0,3.1,2.9501,3.0,74300,3.0,3.1,2.9501,3.0,74300,0.0,1.0
2009-06-25,3.03,3.05,2.96,2.99,32500,3.03,3.05,2.96,2.99,32500,0.0,1.0
2009-06-26,3.03,3.11,3.03,3.06,12100,3.03,3.11,3.03,3.06,12100,0.0,1.0
2009-06-29,3.08,3.45,3.05,3.45,44200,3.08,3.45,3.05,3.45,44200,0.0,1.0
2009-06-30,3.05,3.2,2.99,3.15,27400,3.05,3.2,2.99,3.15,27400,0.0,1.0
2009-07-01,3.08,3.17,2.995,3.02,23200,3.08,3.17,2.995,3.02,23200,0.0,1.0
2009-07-02,3.08,3.15,3.0,3.0,31500,3.08,3.15,3.0,3.0,31500,0.0,1.0
2009-07-06,3.11,3.28,2.8,2.82,53800,3.11,3.28,2.8,2.82,53800,0.0,1.0
2009-07-07,3.02,3.04,3.0,3.04,4500,3.02,3.04,3.0,3.04,4500,0.0,1.0
2009-07-08,3.1,3.11,2.8301,3.0,27600,3.1,3.11,2.8301,3.0,27600,0.0,1.0
2009-07-09,3.07,3.07,3.015,3.05,8000,3.07,3.07,3.015,3.05,8000,0.0,1.0
2009-07-10,3.0,3.1,2.86,3.1,21400,3.0,3.1,2.86,3.1,21400,0.0,1.0
2009-07-13,3.1,3.15,3.0,3.0,40700,3.1,3.15,3.0,3.0,40700,0.0,1.0
2009-07-14,3.11,3.2,3.0,3.0,77000,3.11,3.2,3.0,3.0,77000,0.0,1.0
2009-07-15,3.17,3.18,3.13,3.13,5400,3.17,3.18,3.13,3.13,5400,0.0,1.0
2009-07-16,3.26,3.26,3.19,3.23,31200,3.26,3.26,3.19,3.23,31200,0.0,1.0
2009-07-17,3.4,3.45,3.27,3.32,45300,3.4,3.45,3.27,3.32,45300,0.0,1.0
2009-07-20,3.41,3.45,3.1,3.39,94100,3.41,3.45,3.1,3.39,94100,0.0,1.0
2009-07-21,3.47,3.5,3.45,3.45,30800,3.47,3.5,3.45,3.45,30800,0.0,1.0
2009-07-22,3.52,3.61,3.4599,3.4599,46500,3.52,3.61,3.4599,3.4599,46500,0.0,1.0
2009-07-23,3.75,3.8,3.608,3.62,43400,3.75,3.8,3.608,3.62,43400,0.0,1.0
2009-07-24,3.71,3.8,3.64,3.79,23700,3.71,3.8,3.64,3.79,23700,0.0,1.0
2009-07-27,3.86,3.94,3.75,3.75,41100,3.86,3.94,3.75,3.75,41100,0.0,1.0
2009-07-28,3.86,3.94,3.8,3.92,27200,3.86,3.94,3.8,3.92,27200,0.0,1.0
2009-07-29,3.79,3.94,3.75,3.9,48400,3.79,3.94,3.75,3.9,48400,0.0,1.0
2009-07-30,3.98,4.1,3.85,3.87,93300,3.98,4.1,3.85,3.87,93300,0.0,1.0
2009-07-31,4.0,4.14,4.0,4.1,51600,4.0,4.14,4.0,4.1,51600,0.0,1.0
2009-08-03,3.94,4.13,3.94,4.04,43800,3.94,4.13,3.94,4.04,43800,0.0,1.0
2009-08-04,3.84,3.98,3.81,3.952,17100,3.84,3.98,3.81,3.952,17100,0.0,1.0
2009-08-05,3.77,3.94,3.77,3.9,41700,3.77,3.94,3.77,3.9,41700,0.0,1.0
2009-08-06,3.91,4.07,3.75,3.89,45500,3.91,4.07,3.75,3.89,45500,0.0,1.0
2009-08-07,3.83,4.06,3.83,3.88,31400,3.83,4.06,3.83,3.88,31400,0.0,1.0
2009-08-10,3.71,3.95,3.66,3.95,63200,3.71,3.95,3.66,3.95,63200,0.0,1.0
2009-08-11,3.75,3.89,3.6146,3.7,22700,3.75,3.89,3.6146,3.7,22700,0.0,1.0
2009-08-12,3.99,4.05,3.62,3.7,142300,3.99,4.05,3.62,3.7,142300,0.0,1.0
2009-08-13,4.0,4.1096,3.8801,4.03,57700,4.0,4.1096,3.8801,4.03,57700,0.0,1.0
2009-08-14,3.78,3.99,3.7,3.88,29500,3.78,3.99,3.7,3.88,29500,0.0,1.0
2009-08-17,3.67,3.7,3.4,3.59,52500,3.67,3.7,3.4,3.59,52500,0.0,1.0
2009-08-18,3.86,3.86,3.31,3.6,86300,3.86,3.86,3.31,3.6,86300,0.0,1.0
2009-08-19,3.85,3.99,3.76,3.76,41000,3.85,3.99,3.76,3.76,41000,0.0,1.0
2009-08-20,3.98,4.0,3.83,3.89,33100,3.98,4.0,3.83,3.89,33100,0.0,1.0
2009-08-21,4.04,4.04,3.55,4.04,83800,4.04,4.04,3.55,4.04,83800,0.0,1.0
2009-08-24,4.17,4.18,3.96,4.02,52800,4.17,4.18,3.96,4.02,52800,0.0,1.0
2009-08-25,4.2,4.25,4.11,4.13,48600,4.2,4.25,4.11,4.13,48600,0.0,1.0
2009-08-26,4.05,4.22,4.05,4.15,30700,4.05,4.22,4.05,4.15,30700,0.0,1.0
2009-08-27,4.05,4.05,3.8524,4.03,56500,4.05,4.05,3.8524,4.03,56500,0.0,1.0
2009-08-28,4.15,4.22,3.95,4.2,28000,4.15,4.22,3.95,4.2,28000,0.0,1.0
2009-08-31,3.79,4.01,3.7,4.01,38000,3.79,4.01,3.7,4.01,38000,0.0,1.0
2009-09-01,3.8,3.815,3.71,3.77,26400,3.8,3.815,3.71,3.77,26400,0.0,1.0
2009-09-02,3.83,3.91,3.72,3.72,19900,3.83,3.91,3.72,3.72,19900,0.0,1.0
2009-09-03,3.8,3.83,3.72,3.82,62500,3.8,3.83,3.72,3.82,62500,0.0,1.0
2009-09-04,3.8,3.89,3.75,3.8,15300,3.8,3.89,3.75,3.8,15300,0.0,1.0
2009-09-08,3.77,3.85,3.72,3.75,62600,3.77,3.85,3.72,3.75,62600,0.0,1.0
2009-09-09,3.68,3.83,3.62,3.77,100200,3.68,3.83,3.62,3.77,100200,0.0,1.0
2009-09-10,3.7,3.85,3.57,3.58,197200,3.7,3.85,3.57,3.58,197200,0.0,1.0
2009-09-11,3.68,3.78,3.392,3.66,31100,3.68,3.78,3.392,3.66,31100,0.0,1.0
2009-09-14,3.55,3.73,3.49,3.68,21400,3.55,3.73,3.49,3.68,21400,0.0,1.0
2009-09-15,3.58,3.74,3.5,3.56,17000,3.58,3.74,3.5,3.56,17000,0.0,1.0
2009-09-16,3.6,3.79,3.5,3.55,587600,3.6,3.79,3.5,3.55,587600,0.0,1.0
2009-09-17,3.56,3.77,3.52,3.63,27000,3.56,3.77,3.52,3.63,27000,0.0,1.0
2009-09-18,3.63,3.68,3.55,3.63,14500,3.63,3.68,3.55,3.63,14500,0.0,1.0
2009-09-21,3.6,3.69,3.5,3.57,43400,3.6,3.69,3.5,3.57,43400,0.0,1.0
2009-09-22,3.63,3.745,3.37,3.745,67400,3.63,3.745,3.37,3.745,67400,0.0,1.0
2009-09-23,3.53,3.67,3.53,3.67,90700,3.53,3.67,3.53,3.67,90700,0.0,1.0
2009-09-24,3.59,3.6,3.53,3.53,85000,3.59,3.6,3.53,3.53,85000,0.0,1.0
2009-09-25,3.76,3.85,3.55,3.6,180700,3.76,3.85,3.55,3.6,180700,0.0,1.0
2009-09-28,3.68,3.79,3.55,3.782,40900,3.68,3.79,3.55,3.782,40900,0.0,1.0
2009-09-29,3.79,3.85,3.69,3.71,149500,3.79,3.85,3.69,3.71,149500,0.0,1.0
2009-09-30,3.84,3.9,3.51,3.82,242400,3.84,3.9,3.51,3.82,242400,0.0,1.0
2009-10-01,3.81,3.88,3.76,3.76,18400,3.81,3.88,3.76,3.76,18400,0.0,1.0
2009-10-02,3.8,3.85,3.7,3.7,11000,3.8,3.85,3.7,3.7,11000,0.0,1.0
2009-10-05,3.8,3.9,3.79,3.79,18600,3.8,3.9,3.79,3.79,18600,0.0,1.0
2009-10-06,3.7,3.9,3.68,3.9,56300,3.7,3.9,3.68,3.9,56300,0.0,1.0
2009-10-07,3.7,3.7,3.7,3.7,100,3.7,3.7,3.7,3.7,100,0.0,1.0
2009-10-08,3.7201,3.8,3.6013,3.8,17300,3.7201,3.8,3.6013,3.8,17300,0.0,1.0
2009-10-09,3.8,3.8,3.66,3.66,6000,3.8,3.8,3.66,3.66,6000,0.0,1.0
2009-10-12,3.85,3.8799,3.57,3.57,56300,3.85,3.8799,3.57,3.57,56300,0.0,1.0
2009-10-13,3.84,4.05,3.84,3.89,343800,3.84,4.05,3.84,3.89,343800,0.0,1.0
2009-10-14,4.03,4.07,3.9,3.9,55200,4.03,4.07,3.9,3.9,55200,0.0,1.0
2009-10-15,4.15,4.15,3.91,4.06,149300,4.15,4.15,3.91,4.06,149300,0.0,1.0
2009-10-16,4.18,4.25,4.098,4.24,34200,4.18,4.25,4.098,4.24,34200,0.0,1.0
2009-10-19,4.13,4.3,4.101,4.27,15900,4.13,4.3,4.101,4.27,15900,0.0,1.0
2009-10-20,4.1,4.3,3.99,4.19,20400,4.1,4.3,3.99,4.19,20400,0.0,1.0
2009-10-21,3.99,4.12,3.99,4.09,8600,3.99,4.12,3.99,4.09,8600,0.0,1.0
2009-10-22,4.0,4.1,3.99,3.99,8200,4.0,4.1,3.99,3.99,8200,0.0,1.0
2009-10-23,3.91,3.97,3.9,3.92,43400,3.91,3.97,3.9,3.92,43400,0.0,1.0
2009-10-26,4.05,4.1,3.77,3.91,41200,4.05,4.1,3.77,3.91,41200,0.0,1.0
2009-10-27,4.1474,4.19,4.05,4.05,88200,4.1474,4.19,4.05,4.05,88200,0.0,1.0
2009-10-28,4.09,4.19,4.05,4.15,73900,4.09,4.19,4.05,4.15,73900,0.0,1.0
2009-10-29,4.25,4.25,3.945,4.01,53000,4.25,4.25,3.945,4.01,53000,0.0,1.0
2009-10-30,4.11,4.23,4.081,4.15,35100,4.11,4.23,4.081,4.15,35100,0.0,1.0
2009-11-02,4.05,4.17,3.89,4.05,49800,4.05,4.17,3.89,4.05,49800,0.0,1.0
2009-11-03,4.11,4.1499,4.0,4.09,18400,4.11,4.1499,4.0,4.09,18400,0.0,1.0
2009-11-04,4.15,4.2,4.1101,4.12,18800,4.15,4.2,4.1101,4.12,18800,0.0,1.0
2009-11-05,4.15,4.2,4.1,4.19,44200,4.15,4.2,4.1,4.19,44200,0.0,1.0
2009-11-06,4.2,4.2,4.15,4.15,7800,4.2,4.2,4.15,4.15,7800,0.0,1.0
2009-11-09,4.23,4.3,4.097,4.3,45900,4.23,4.3,4.097,4.3,45900,0.0,1.0
2009-11-10,4.12,4.15,3.97,4.15,14000,4.12,4.15,3.97,4.15,14000,0.0,1.0
2009-11-11,4.2399,4.3,3.91,3.91,37600,4.2399,4.3,3.91,3.91,37600,0.0,1.0
2009-11-12,4.23,4.26,4.23,4.23,22600,4.23,4.26,4.23,4.23,22600,0.0,1.0
2009-11-13,4.13,4.29,4.0,4.19,20500,4.13,4.29,4.0,4.19,20500,0.0,1.0
2009-11-16,4.05,4.26,3.95,4.2,34400,4.05,4.26,3.95,4.2,34400,0.0,1.0
2009-11-17,4.02,4.14,3.92,4.14,5100,4.02,4.14,3.92,4.14,5100,0.0,1.0
2009-11-18,3.96,4.12,3.91,3.92,2200,3.96,4.12,3.91,3.92,2200,0.0,1.0
2009-11-19,3.92,4.07,3.56,3.65,99200,3.92,4.07,3.56,3.65,99200,0.0,1.0
2009-11-20,3.9599,3.97,3.86,3.97,9000,3.9599,3.97,3.86,3.97,9000,0.0,1.0
2009-11-23,3.94,4.0,3.89,3.91,36300,3.94,4.0,3.89,3.91,36300,0.0,1.0
2009-11-24,4.0,4.0,3.92,3.92,8000,4.0,4.0,3.92,3.92,8000,0.0,1.0
2009-11-25,4.04,4.04,3.96,3.96,57200,4.04,4.04,3.96,3.96,57200,0.0,1.0
2009-11-27,4.06,4.07,3.89,3.89,1900,4.06,4.07,3.89,3.89,1900,0.0,1.0
2009-11-30,4.16,4.16,4.0,4.0,76700,4.16,4.16,4.0,4.0,76700,0.0,1.0
2009-12-01,4.13,4.2,4.11,4.2,2400,4.13,4.2,4.11,4.2,2400,0.0,1.0
2009-12-02,4.02,4.06,3.95,4.06,219400,4.02,4.06,3.95,4.06,219400,0.0,1.0
2009-12-03,3.96,4.14,3.83,3.99,39500,3.96,4.14,3.83,3.99,39500,0.0,1.0
2009-12-04,4.05,4.07,3.9,3.91,62500,4.05,4.07,3.9,3.91,62500,0.0,1.0
2009-12-07,4.05,4.14,4.05,4.1,9400,4.05,4.14,4.05,4.1,9400,0.0,1.0
2009-12-08,4.02,4.06,3.95,4.04,41100,4.02,4.06,3.95,4.04,41100,0.0,1.0
2009-12-09,3.9,4.05,3.76,4.03,31600,3.9,4.05,3.76,4.03,31600,0.0,1.0
2009-12-10,3.72,3.96,3.72,3.84,23100,3.72,3.96,3.72,3.84,23100,0.0,1.0
2009-12-11,3.8,3.88,3.73,3.73,13100,3.8,3.88,3.73,3.73,13100,0.0,1.0
2009-12-14,3.77,3.79,3.61,3.79,40300,3.77,3.79,3.61,3.79,40300,0.0,1.0
2009-12-15,3.75,3.8,3.7,3.7,6200,3.75,3.8,3.7,3.7,6200,0.0,1.0
2009-12-16,3.75,3.8,3.59,3.62,9700,3.75,3.8,3.59,3.62,9700,0.0,1.0
2009-12-17,3.72,3.75,3.68,3.68,15200,3.72,3.75,3.68,3.68,15200,0.0,1.0
2009-12-18,3.75,3.78,3.64,3.69,20600,3.75,3.78,3.64,3.69,20600,0.0,1.0
2009-12-21,3.75,3.75,3.73,3.75,800,3.75,3.75,3.73,3.75,800,0.0,1.0
2009-12-22,3.8,3.8,3.75,3.75,10600,3.8,3.8,3.75,3.75,10600,0.0,1.0
2009-12-23,3.92,3.92,3.72,3.72,12500,3.92,3.92,3.72,3.72,12500,0.0,1.0
2009-12-24,3.8,3.8,3.75,3.8,25300,3.8,3.8,3.75,3.8,25300,0.0,1.0
2009-12-28,3.78,3.78,3.75,3.78,9200,3.78,3.78,3.75,3.78,9200,0.0,1.0
2009-12-29,3.78,3.78,3.78,3.78,10000,3.78,3.78,3.78,3.78,10000,0.0,1.0
2009-12-30,3.8701,3.92,3.74,3.74,132800,3.8701,3.92,3.74,3.74,132800,0.0,1.0
2009-12-31,3.94,3.95,3.66,3.83,61400,3.94,3.95,3.66,3.83,61400,0.0,1.0
2010-01-04,4.11,4.22,3.99,3.99,198100,4.11,4.22,3.99,3.99,198100,0.0,1.0
2010-01-05,4.13,4.2,3.96,4.09,60200,4.13,4.2,3.96,4.09,60200,0.0,1.0
2010-01-06,4.12,4.17,4.05,4.17,41700,4.12,4.17,4.05,4.17,41700,0.0,1.0
2010-01-07,4.13,4.13,4.09,4.13,15900,4.13,4.13,4.09,4.13,15900,0.0,1.0
2010-01-08,4.13,4.15,4.1,4.1,7200,4.13,4.15,4.1,4.1,7200,0.0,1.0
2010-01-11,4.478,4.5,4.1,4.1,180600,4.478,4.5,4.1,4.1,180600,0.0,1.0
2010-01-12,4.27,4.45,4.27,4.45,8200,4.27,4.45,4.27,4.45,8200,0.0,1.0
2010-01-13,4.39,4.43,4.1,4.26,18600,4.39,4.43,4.1,4.26,18600,0.0,1.0
2010-01-14,4.34,4.4,4.26,4.4,7700,4.34,4.4,4.26,4.4,7700,0.0,1.0
2010-01-15,4.32,4.5,4.23,4.39,11200,4.32,4.5,4.23,4.39,11200,0.0,1.0
2010-01-19,4.42,4.42,4.21,4.21,17700,4.42,4.42,4.21,4.21,17700,0.0,1.0
2010-01-20,4.19,4.67,4.09,4.47,138800,4.19,4.67,4.09,4.47,138800,0.0,1.0
2010-01-21,4.3,4.4,4.15,4.25,61900,4.3,4.4,4.15,4.25,61900,0.0,1.0
2010-01-22,4.25,4.34,4.15,4.29,15700,4.25,4.34,4.15,4.29,15700,0.0,1.0
2010-01-25,4.13,4.43,4.01,4.43,20400,4.13,4.43,4.01,4.43,20400,0.0,1.0
2010-01-26,4.112,4.17,4.07,4.14,350300,4.112,4.17,4.07,4.14,350300,0.0,1.0
2010-01-27,4.29,4.29,4.1001,4.1001,5800,4.29,4.29,4.1001,4.1001,5800,0.0,1.0
2010-01-28,4.23,4.23,4.2,4.2,700,4.23,4.23,4.2,4.2,700,0.0,1.0
2010-01-29,4.23,4.32,4.05,4.32,12000,4.23,4.32,4.05,4.32,12000,0.0,1.0
2010-02-01,4.205,4.27,4.19,4.23,12900,4.205,4.27,4.19,4.23,12900,0.0,1.0
2010-02-02,4.22,4.25,4.09,4.09,22400,4.22,4.25,4.09,4.09,22400,0.0,1.0
2010-02-03,4.17,4.28,4.11,4.25,80500,4.17,4.28,4.11,4.25,80500,0.0,1.0
2010-02-04,4.2,4.2,4.05,4.18,50300,4.2,4.2,4.05,4.18,50300,0.0,1.0
2010-02-05,4.11,4.2,3.88,4.13,42200,4.11,4.2,3.88,4.13,42200,0.0,1.0
2010-02-08,4.01,4.1,4.01,4.02,65000,4.01,4.1,4.01,4.02,65000,0.0,1.0
2010-02-09,4.04,4.1,3.9801,4.09,36000,4.04,4.1,3.9801,4.09,36000,0.0,1.0
2010-02-10,4.015,4.045,3.9,3.98,183000,4.015,4.045,3.9,3.98,183000,0.0,1.0
2010-02-11,4.0,4.02,3.99,4.01,29200,4.0,4.02,3.99,4.01,29200,0.0,1.0
2010-02-12,4.0,4.0,3.908,3.95,3100,4.0,4.0,3.908,3.95,3100,0.0,1.0
2010-02-16,4.02,4.04,3.9,4.01,6800,4.02,4.04,3.9,4.01,6800,0.0,1.0
2010-02-17,4.09,4.09,4.01,4.01,35800,4.09,4.09,4.01,4.01,35800,0.0,1.0
2010-02-18,4.1,4.1,4.05,4.09,9700,4.1,4.1,4.05,4.09,9700,0.0,1.0
2010-02-19,4.07,4.11,4.0699,4.11,22300,4.07,4.11,4.0699,4.11,22300,0.0,1.0
2010-02-22,4.01,4.09,3.99,4.09,131100,4.01,4.09,3.99,4.09,131100,0.0,1.0
2010-02-23,4.0,4.1,3.97,3.97,49600,4.0,4.1,3.97,3.97,49600,0.0,1.0
2010-02-24,4.01,4.01,3.95,3.99,57600,4.01,4.01,3.95,3.99,57600,0.0,1.0
2010-02-25,4.1,4.22,3.97,3.97,272200,4.1,4.22,3.97,3.97,272200,0.0,1.0
2010-02-26,4.0,4.2,3.96,4.08,112200,4.0,4.2,3.96,4.08,112200,0.0,1.0
2010-03-01,4.05,4.11,4.0,4.1,271500,4.05,4.11,4.0,4.1,271500,0.0,1.0
2010-03-02,4.09,4.14,4.02,4.02,49500,4.09,4.14,4.02,4.02,49500,0.0,1.0
2010-03-03,4.2,4.22,4.06,4.06,157100,4.2,4.22,4.06,4.06,157100,0.0,1.0
2010-03-04,4.2,4.25,4.2,4.25,43900,4.2,4.25,4.2,4.25,43900,0.0,1.0
2010-03-05,4.22,4.22,4.136,4.21,15200,4.22,4.22,4.136,4.21,15200,0.0,1.0
2010-03-08,4.2,4.33,4.2,4.25,122900,4.2,4.33,4.2,4.25,122900,0.0,1.0
2010-03-09,4.34,4.62,4.3,4.3,166900,4.34,4.62,4.3,4.3,166900,0.0,1.0
2010-03-10,4.59,4.65,4.5,4.5,124900,4.59,4.65,4.5,4.5,124900,0.0,1.0
2010-03-11,4.78,4.82,4.69,4.72,125600,4.78,4.82,4.69,4.72,125600,0.0,1.0
2010-03-12,4.8,4.83,4.72,4.8,55800,4.8,4.83,4.72,4.8,55800,0.0,1.0
2010-03-15,5.01,5.01,4.8,4.85,108400,5.01,5.01,4.8,4.85,108400,0.0,1.0
2010-03-16,4.86,5.07,4.85,5.0,93500,4.86,5.07,4.85,5.0,93500,0.0,1.0
2010-03-17,4.68,4.94,4.59,4.94,83700,4.68,4.94,4.59,4.94,83700,0.0,1.0
2010-03-18,4.88,4.93,4.65,4.65,33000,4.88,4.93,4.65,4.65,33000,0.0,1.0
2010-03-19,4.8,4.87,4.7,4.85,13900,4.8,4.87,4.7,4.85,13900,0.0,1.0
2010-03-22,4.75,4.97,4.7,4.8,19900,4.75,4.97,4.7,4.8,19900,0.0,1.0
2010-03-23,4.79,4.84,4.661,4.8,30300,4.79,4.84,4.661,4.8,30300,0.0,1.0
2010-03-24,4.76,4.9,4.75,4.86,25900,4.76,4.9,4.75,4.86,25900,0.0,1.0
2010-03-25,4.95,4.98,4.77,4.8,54800,4.95,4.98,4.77,4.8,54800,0.0,1.0
2010-03-26,4.97,5.0,4.9,4.92,22000,4.97,5.0,4.9,4.92,22000,0.0,1.0
2010-03-29,5.04,5.11,4.94,4.94,39500,5.04,5.11,4.94,4.94,39500,0.0,1.0
2010-03-30,5.15,5.15,5.02,5.02,34500,5.15,5.15,5.02,5.02,34500,0.0,1.0
2010-03-31,5.03,5.15,5.03,5.06,65900,5.03,5.15,5.03,5.06,65900,0.0,1.0
2010-04-01,5.11,5.17,5.05,5.05,48300,5.11,5.17,5.05,5.05,48300,0.0,1.0
2010-04-05,5.13,5.24,5.11,5.15,16400,5.13,5.24,5.11,5.15,16400,0.0,1.0
2010-04-06,5.55,5.66,5.39,5.4,367800,5.55,5.66,5.39,5.4,367800,0.0,1.0
2010-04-07,5.4,5.62,5.39,5.6,202200,5.4,5.62,5.39,5.6,202200,0.0,1.0
2010-04-08,5.5,5.52,5.15,5.28,176200,5.5,5.52,5.15,5.28,176200,0.0,1.0
2010-04-09,5.6302,5.65,5.5,5.51,30400,5.6302,5.65,5.5,5.51,30400,0.0,1.0
2010-04-12,5.52,5.645,5.49,5.54,47700,5.52,5.645,5.49,5.54,47700,0.0,1.0
2010-04-13,5.48,5.54,5.31,5.49,77000,5.48,5.54,5.31,5.49,77000,0.0,1.0
2010-04-14,5.6,5.65,5.44,5.51,33900,5.6,5.65,5.44,5.51,33900,0.0,1.0
2010-04-15,5.6,5.67,5.58,5.67,13500,5.6,5.67,5.58,5.67,13500,0.0,1.0
2010-04-16,5.65,5.66,5.46,5.63,15800,5.65,5.66,5.46,5.63,15800,0.0,1.0
2010-04-19,5.36,5.68,5.27,5.65,118500,5.36,5.68,5.27,5.65,118500,0.0,1.0
2010-04-20,5.57,5.6499,5.26,5.45,23800,5.57,5.6499,5.26,5.45,23800,0.0,1.0
2010-04-21,5.66,5.66,5.55,5.6,10800,5.66,5.66,5.55,5.6,10800,0.0,1.0
2010-04-22,5.5801,5.69,5.56,5.69,21200,5.5801,5.69,5.56,5.69,21200,0.0,1.0
2010-04-23,5.688,5.688,5.55,5.56,10800,5.688,5.688,5.55,5.56,10800,0.0,1.0
2010-04-26,5.8,5.85,5.6,5.6,83700,5.8,5.85,5.6,5.6,83700,0.0,1.0
2010-04-27,5.8299,5.87,5.73,5.75,46400,5.8299,5.87,5.73,5.75,46400,0.0,1.0
2010-04-28,5.74,5.79,5.65,5.73,87300,5.74,5.79,5.65,5.73,87300,0.0,1.0
2010-04-29,5.8,5.85,5.68,5.81,18500,5.8,5.85,5.68,5.81,18500,0.0,1.0
2010-04-30,5.8,5.87,5.7004,5.85,53500,5.8,5.87,5.7004,5.85,53500,0.0,1.0
2010-05-03,5.79,5.87,5.71,5.79,44000,5.79,5.87,5.71,5.79,44000,0.0,1.0
2010-05-04,5.4,5.8,5.3,5.8,66800,5.4,5.8,5.3,5.8,66800,0.0,1.0
2010-05-05,5.03,5.32,4.95,5.32,82200,5.03,5.32,4.95,5.32,82200,0.0,1.0
2010-05-06,4.95,5.06,4.6961,4.97,87300,4.95,5.06,4.6961,4.97,87300,0.0,1.0
2010-05-07,4.68,4.86,4.52,4.86,52200,4.68,4.86,4.52,4.86,52200,0.0,1.0
2010-05-10,4.99,5.08,4.8999,4.9,69000,4.99,5.08,4.8999,4.9,69000,0.0,1.0
2010-05-11,5.19,5.35,4.9,4.9,126600,5.19,5.35,4.9,4.9,126600,0.0,1.0
2010-05-12,4.95,5.25,4.69,5.17,52700,4.95,5.25,4.69,5.17,52700,0.0,1.0
2010-05-13,5.1,5.22,4.86,4.95,83300,5.1,5.22,4.86,4.95,83300,0.0,1.0
2010-05-14,4.97,5.24,4.73,5.04,31000,4.97,5.24,4.73,5.04,31000,0.0,1.0
2010-05-17,4.85,5.02,4.82,5.0,15400,4.85,5.02,4.82,5.0,15400,0.0,1.0
2010-05-18,4.52,4.68,4.33,4.56,215800,4.52,4.68,4.33,4.56,215800,0.0,1.0
2010-05-19,4.41,4.6,4.34,4.43,60500,4.41,4.6,4.34,4.43,60500,0.0,1.0
2010-05-20,4.57,4.57,4.0901,4.33,108000,4.57,4.57,4.0901,4.33,108000,0.0,1.0
2010-05-21,4.58,4.6,4.4499,4.4499,33800,4.58,4.6,4.4499,4.4499,33800,0.0,1.0
2010-05-24,4.65,4.65,4.5,4.5,34100,4.65,4.65,4.5,4.5,34100,0.0,1.0
2010-05-25,4.65,4.72,4.31,4.58,70300,4.65,4.72,4.31,4.58,70300,0.0,1.0
2010-05-26,4.72,4.8,4.65,4.65,15300,4.72,4.8,4.65,4.65,15300,0.0,1.0
2010-05-27,4.88,4.94,4.71,4.75,18400,4.88,4.94,4.71,4.75,18400,0.0,1.0
2010-05-28,4.8781,5.02,4.66,4.95,28600,4.8781,5.02,4.66,4.95,28600,0.0,1.0
2010-06-01,4.7,4.91,4.68,4.91,53900,4.7,4.91,4.68,4.91,53900,0.0,1.0
2010-06-02,4.83,4.83,4.7,4.7,36400,4.83,4.83,4.7,4.7,36400,0.0,1.0
2010-06-03,4.95,4.95,4.79,4.79,32100,4.95,4.95,4.79,4.79,32100,0.0,1.0
2010-06-04,4.9,5.02,4.87,4.95,30000,4.9,5.02,4.87,4.95,30000,0.0,1.0
2010-06-07,4.96,5.02,4.77,4.9,36500,4.96,5.02,4.77,4.9,36500,0.0,1.0
2010-06-08,4.96,4.99,4.85,4.93,7900,4.96,4.99,4.85,4.93,7900,0.0,1.0
2010-06-09,4.8,4.93,4.7,4.89,24900,4.8,4.93,4.7,4.89,24900,0.0,1.0
2010-06-10,4.65,4.852,4.6,4.76,29700,4.65,4.852,4.6,4.76,29700,0.0,1.0
2010-06-11,4.69,4.79,4.6,4.75,32000,4.69,4.79,4.6,4.75,32000,0.0,1.0
2010-06-14,4.71,4.83,4.49,4.83,42500,4.71,4.83,4.49,4.83,42500,0.0,1.0
2010-06-15,4.84,4.89,4.61,4.82,17300,4.84,4.89,4.61,4.82,17300,0.0,1.0
2010-06-16,4.86,4.92,4.85,4.85,18400,4.86,4.92,4.85,4.85,18400,0.0,1.0
2010-06-17,4.92,4.96,4.88,4.9,19800,4.92,4.96,4.88,4.9,19800,0.0,1.0
2010-06-18,4.99,5.01,4.93,4.95,42100,4.99,5.01,4.93,4.95,42100,0.0,1.0
2010-06-21,4.99,5.09,4.99,5.06,44700,4.99,5.09,4.99,5.06,44700,0.0,1.0
2010-06-22,4.85,5.0499,4.76,4.95,49700,4.85,5.0499,4.76,4.95,49700,0.0,1.0
2010-06-23,4.85,5.05,4.8,4.89,30300,4.85,5.05,4.8,4.89,30300,0.0,1.0
2010-06-24,4.8,4.88,4.72,4.76,52500,4.8,4.88,4.72,4.76,52500,0.0,1.0
2010-06-25,4.8,4.9,4.74,4.9,10000,4.8,4.9,4.74,4.9,10000,0.0,1.0
2010-06-28,4.7,4.8,4.6,4.78,48000,4.7,4.8,4.6,4.78,48000,0.0,1.0
2010-06-29,4.41,4.59,4.295,4.59,59000,4.41,4.59,4.295,4.59,59000,0.0,1.0
2010-06-30,4.4,4.54,4.35,4.39,37800,4.4,4.54,4.35,4.39,37800,0.0,1.0
2010-07-01,4.35,4.42,4.22,4.37,53000,4.35,4.42,4.22,4.37,53000,0.0,1.0
2010-07-02,4.25,4.4,4.22,4.4,14900,4.25,4.4,4.22,4.4,14900,0.0,1.0
2010-07-06,4.25,4.54,4.25,4.25,63300,4.25,4.54,4.25,4.25,63300,0.0,1.0
2010-07-07,4.44,4.44,4.12,4.3,16100,4.44,4.44,4.12,4.3,16100,0.0,1.0
2010-07-08,4.5499,4.57,4.48,4.48,6100,4.5499,4.57,4.48,4.48,6100,0.0,1.0
2010-07-09,4.5,4.6,4.45,4.59,9200,4.5,4.6,4.45,4.59,9200,0.0,1.0
2010-07-12,4.55,4.55,4.421,4.55,8000,4.55,4.55,4.421,4.55,8000,0.0,1.0
2010-07-13,4.68,4.68,4.55,4.55,16000,4.68,4.68,4.55,4.55,16000,0.0,1.0
2010-07-14,4.47,4.67,4.47,4.59,5100,4.47,4.67,4.47,4.59,5100,0.0,1.0
2010-07-15,4.43,4.58,4.43,4.44,9500,4.43,4.58,4.43,4.44,9500,0.0,1.0
2010-07-16,4.36,4.43,4.3,4.43,5000,4.36,4.43,4.3,4.43,5000,0.0,1.0
2010-07-19,4.25,4.4,4.23,4.4,7200,4.25,4.4,4.23,4.4,7200,0.0,1.0
2010-07-20,4.29,4.35,4.21,4.21,6100,4.29,4.35,4.21,4.21,6100,0.0,1.0
2010-07-21,4.27,4.44,4.27,4.43,17400,4.27,4.44,4.27,4.43,17400,0.0,1.0
2010-07-22,4.38,4.4,4.24,4.29,106200,4.38,4.4,4.24,4.29,106200,0.0,1.0
2010-07-23,4.4,4.44,4.35,4.36,800,4.4,4.44,4.35,4.36,800,0.0,1.0
2010-07-26,4.45,4.5,4.34,4.34,7100,4.45,4.5,4.34,4.34,7100,0.0,1.0
2010-07-27,4.7801,4.8,4.48,4.5,12600,4.7801,4.8,4.48,4.5,12600,0.0,1.0
2010-07-28,4.72,4.85,4.52,4.74,14300,4.72,4.85,4.52,4.74,14300,0.0,1.0
2010-07-29,4.7,4.76,4.69,4.76,2800,4.7,4.76,4.69,4.76,2800,0.0,1.0
2010-07-30,4.84,4.84,4.64,4.65,6500,4.84,4.84,4.64,4.65,6500,0.0,1.0
2010-08-02,4.91,4.93,4.7,4.76,83400,4.91,4.93,4.7,4.76,83400,0.0,1.0
2010-08-03,4.799,4.9,4.56,4.7201,27900,4.799,4.9,4.56,4.7201,27900,0.0,1.0
2010-08-04,4.86,4.9,4.796,4.84,47200,4.86,4.9,4.796,4.84,47200,0.0,1.0
2010-08-05,4.75,4.89,4.69,4.89,42300,4.75,4.89,4.69,4.89,42300,0.0,1.0
2010-08-06,4.82,4.88,4.55,4.81,43600,4.82,4.88,4.55,4.81,43600,0.0,1.0
2010-08-09,5.05,5.1,4.6601,4.85,182500,5.05,5.1,4.6601,4.85,182500,0.0,1.0
2010-08-10,5.31,5.35,5.0201,5.2,107300,5.31,5.35,5.0201,5.2,107300,0.0,1.0
2010-08-11,5.25,5.35,5.073,5.35,36200,5.25,5.35,5.073,5.35,36200,0.0,1.0
2010-08-12,4.93,5.2,4.82,5.04,22600,4.93,5.2,4.82,5.04,22600,0.0,1.0
2010-08-13,4.91,5.14,4.79,5.1399,17300,4.91,5.14,4.79,5.1399,17300,0.0,1.0
2010-08-16,4.96,5.12,4.76,4.82,18600,4.96,5.12,4.76,4.82,18600,0.0,1.0
2010-08-17,4.9601,5.07,4.91,4.91,56200,4.9601,5.07,4.91,4.91,56200,0.0,1.0
2010-08-18,4.99,5.08,4.95,4.95,48000,4.99,5.08,4.95,4.95,48000,0.0,1.0
2010-08-19,4.91,5.04,4.9,5.04,5600,4.91,5.04,4.9,5.04,5600,0.0,1.0
2010-08-20,4.95,5.04,4.82,4.97,31100,4.95,5.04,4.82,4.97,31100,0.0,1.0
2010-08-23,5.0,5.019,4.8781,4.9,11000,5.0,5.019,4.8781,4.9,11000,0.0,1.0
2010-08-24,5.06,5.06,4.9,5.0,22100,5.06,5.06,4.9,5.0,22100,0.0,1.0
2010-08-25,4.94,5.08,4.89,5.03,44500,4.94,5.08,4.89,5.03,44500,0.0,1.0
2010-08-26,4.97,4.98,4.9,4.94,12400,4.97,4.98,4.9,4.94,12400,0.0,1.0
2010-08-27,5.0701,5.2,4.95,4.95,15700,5.0701,5.2,4.95,4.95,15700,0.0,1.0
2010-08-30,5.07,5.2,5.03,5.03,33500,5.07,5.2,5.03,5.03,33500,0.0,1.0
2010-08-31,4.98,5.03,4.83,5.0,57400,4.98,5.03,4.83,5.0,57400,0.0,1.0
2010-09-01,5.22,5.51,5.084,5.12,176800,5.22,5.51,5.084,5.12,176800,0.0,1.0
2010-09-02,5.36,5.45,5.15,5.15,28500,5.36,5.45,5.15,5.15,28500,0.0,1.0
2010-09-03,5.52,5.6,5.42,5.42,25600,5.52,5.6,5.42,5.42,25600,0.0,1.0
2010-09-07,5.56,5.65,5.55,5.55,17800,5.56,5.65,5.55,5.55,17800,0.0,1.0
2010-09-08,5.57,5.66,5.57,5.6481,7600,5.57,5.66,5.57,5.6481,7600,0.0,1.0
2010-09-09,5.6,5.7,5.583,5.7,13000,5.6,5.7,5.583,5.7,13000,0.0,1.0
2010-09-10,5.53,5.7,5.37,5.68,19000,5.53,5.7,5.37,5.68,19000,0.0,1.0
2010-09-13,5.54,5.65,5.47,5.57,46300,5.54,5.65,5.47,5.57,46300,0.0,1.0
2010-09-14,5.4,5.55,5.31,5.53,40100,5.4,5.55,5.31,5.53,40100,0.0,1.0
2010-09-15,5.45,5.49,5.3,5.3601,15200,5.45,5.49,5.3,5.3601,15200,0.0,1.0
2010-09-16,5.57,5.6,5.5012,5.5012,8800,5.57,5.6,5.5012,5.5012,8800,0.0,1.0
2010-09-17,5.73,5.73,5.47,5.47,176800,5.73,5.73,5.47,5.47,176800,0.0,1.0
2010-09-20,5.77,5.84,5.62,5.63,126600,5.77,5.84,5.62,5.63,126600,0.0,1.0
2010-09-21,5.55,5.83,5.46,5.83,111600,5.55,5.83,5.46,5.83,111600,0.0,1.0
2010-09-22,5.77,5.77,5.42,5.52,32100,5.77,5.77,5.42,5.52,32100,0.0,1.0
2010-09-23,5.63,5.8,5.581,5.77,33400,5.63,5.8,5.581,5.77,33400,0.0,1.0
2010-09-24,6.25,6.25,5.58,5.58,128900,6.25,6.25,5.58,5.58,128900,0.0,1.0
2010-09-27,6.27,6.32,6.06,6.15,110800,6.27,6.32,6.06,6.15,110800,0.0,1.0
2010-09-28,6.03,6.2499,6.01,6.11,33700,6.03,6.2499,6.01,6.11,33700,0.0,1.0
2010-09-29,5.96,6.1,5.96,6.09,58400,5.96,6.1,5.96,6.09,58400,0.0,1.0
2010-09-30,5.98,6.04,5.95,6.0,32800,5.98,6.04,5.95,6.0,32800,0.0,1.0
2010-10-01,6.16,6.25,6.01,6.01,52300,6.16,6.25,6.01,6.01,52300,0.0,1.0
2010-10-04,6.11,6.16,6.0,6.04,26600,6.11,6.16,6.0,6.04,26600,0.0,1.0
2010-10-05,6.25,6.32,6.02,6.18,92600,6.25,6.32,6.02,6.18,92600,0.0,1.0
2010-10-06,6.11,6.32,6.0,6.32,167500,6.11,6.32,6.0,6.32,167500,0.0,1.0
2010-10-07,6.27,6.32,6.15,6.16,99800,6.27,6.32,6.15,6.16,99800,0.0,1.0
2010-10-08,6.12,6.33,6.12,6.25,44100,6.12,6.33,6.12,6.25,44100,0.0,1.0
2010-10-11,6.13,6.16,6.01,6.1,38700,6.13,6.16,6.01,6.1,38700,0.0,1.0
2010-10-12,6.25,6.25,5.95,6.1,53400,6.25,6.25,5.95,6.1,53400,0.0,1.0
2010-10-13,6.55,6.55,6.24,6.25,194700,6.55,6.55,6.24,6.25,194700,0.0,1.0
2010-10-14,6.84,6.84,6.49,6.5,319700,6.84,6.84,6.49,6.5,319700,0.0,1.0
2010-10-15,6.8,6.9,6.7,6.8,150700,6.8,6.9,6.7,6.8,150700,0.0,1.0
2010-10-18,6.99,7.0,6.67,6.73,123400,6.99,7.0,6.67,6.73,123400,0.0,1.0
2010-10-19,6.93,7.01,6.87,6.87,112000,6.93,7.01,6.87,6.87,112000,0.0,1.0
2010-10-20,7.0,7.01,6.89,6.9,95000,7.0,7.01,6.89,6.9,95000,0.0,1.0
2010-10-21,7.03,7.03,6.79,7.0,100100,7.03,7.03,6.79,7.0,100100,0.0,1.0
2010-10-22,7.2,7.25,6.98,7.0,78700,7.2,7.25,6.98,7.0,78700,0.0,1.0
2010-10-25,7.3,7.31,7.2199,7.25,92800,7.3,7.31,7.2199,7.25,92800,0.0,1.0
2010-10-26,7.23,7.28,7.08,7.21,78400,7.23,7.28,7.08,7.21,78400,0.0,1.0
2010-10-27,7.21,7.25,7.1299,7.15,88200,7.21,7.25,7.1299,7.15,88200,0.0,1.0
2010-10-28,7.2,7.25,7.03,7.24,65200,7.2,7.25,7.03,7.24,65200,0.0,1.0
2010-10-29,7.3,7.31,7.08,7.22,68400,7.3,7.31,7.08,7.22,68400,0.0,1.0
2010-11-01,7.45,7.45,7.29,7.3,65800,7.45,7.45,7.29,7.3,65800,0.0,1.0
2010-11-02,7.17,7.5,7.08,7.46,121800,7.17,7.5,7.08,7.46,121800,0.0,1.0
2010-11-03,7.5,7.51,6.74,7.07,202600,7.5,7.51,6.74,7.07,202600,0.0,1.0
2010-11-04,7.45,7.6,7.27,7.5,170300,7.45,7.6,7.27,7.5,170300,0.0,1.0
2010-11-05,7.34,7.49,7.261,7.49,154400,7.34,7.49,7.261,7.49,154400,0.0,1.0
2010-11-08,7.26,7.5,7.22,7.29,60800,7.26,7.5,7.22,7.29,60800,0.0,1.0
2010-11-09,7.22,7.592,6.932,7.38,86700,7.22,7.592,6.932,7.38,86700,0.0,1.0
2010-11-10,7.2525,7.45,7.05,7.38,65000,7.2525,7.45,7.05,7.38,65000,0.0,1.0
2010-11-11,7.35,7.35,7.09,7.13,107400,7.35,7.35,7.09,7.13,107400,0.0,1.0
2010-11-12,7.34,7.35,6.86,7.25,70900,7.34,7.35,6.86,7.25,70900,0.0,1.0
2010-11-15,7.26,7.33,7.11,7.23,33600,7.26,7.33,7.11,7.23,33600,0.0,1.0
2010-11-16,7.22,7.27,7.1,7.25,71200,7.22,7.27,7.1,7.25,71200,0.0,1.0
2010-11-17,7.22,7.24,7.13,7.24,13100,7.22,7.24,7.13,7.24,13100,0.0,1.0
2010-11-18,7.45,7.46,7.18,7.2,92200,7.45,7.46,7.18,7.2,92200,0.0,1.0
2010-11-19,8.0,8.07,7.3,7.36,290000,8.0,8.07,7.3,7.36,290000,0.0,1.0
2010-11-22,8.2,8.24,7.88,7.98,275500,8.2,8.24,7.88,7.98,275500,0.0,1.0
2010-11-23,7.99,8.03,7.8312,7.88,171000,7.99,8.03,7.8312,7.88,171000,0.0,1.0
2010-11-24,8.19,8.25,8.0,8.02,109100,8.19,8.25,8.0,8.02,109100,0.0,1.0
2010-11-26,8.0,8.21,7.95,8.21,72600,8.0,8.21,7.95,8.21,72600,0.0,1.0
2010-11-29,8.42,8.52,8.07,8.07,240800,8.42,8.52,8.07,8.07,240800,0.0,1.0
2010-11-30,8.36,8.45,8.2,8.32,111800,8.36,8.45,8.2,8.32,111800,0.0,1.0
2010-12-01,8.86,8.93,8.38,8.48,196000,8.86,8.93,8.38,8.48,196000,0.0,1.0
2010-12-02,8.74,8.83,8.4,8.83,227400,8.74,8.83,8.4,8.83,227400,0.0,1.0
2010-12-03,8.8,8.85,8.61,8.85,36700,8.8,8.85,8.61,8.85,36700,0.0,1.0
2010-12-06,9.15,9.3,8.75,8.75,352700,9.15,9.3,8.75,8.75,352700,0.0,1.0
2010-12-07,8.85,9.4,8.85,9.4,177900,8.85,9.4,8.85,9.4,177900,0.0,1.0
2010-12-08,8.89,8.95,8.65,8.81,47000,8.89,8.95,8.65,8.81,47000,0.0,1.0
2010-12-09,8.51,9.0,8.31,8.91,217900,8.51,9.0,8.31,8.91,217900,0.0,1.0
2010-12-10,8.75,8.8,8.44,8.48,80300,8.75,8.8,8.44,8.48,80300,0.0,1.0
2010-12-13,8.65,8.8,8.6,8.72,58200,8.65,8.8,8.6,8.72,58200,0.0,1.0
2010-12-14,8.98,9.39,8.95,9.0,283300,8.98,9.39,8.95,9.0,283300,0.0,1.0
2010-12-15,9.05,9.105,8.95,9.01,101000,9.05,9.105,8.95,9.01,101000,0.0,1.0
2010-12-16,9.01,9.1,8.9701,9.1,78800,9.01,9.1,8.9701,9.1,78800,0.0,1.0
2010-12-17,9.885,9.92,9.0,9.03,229200,9.885,9.92,9.0,9.03,229200,0.0,1.0
2010-12-20,10.6,10.655,10.1,10.1,537700,10.6,10.655,10.1,10.1,537700,0.0,1.0
2010-12-21,11.43,11.44,10.66,10.7,456200,11.43,11.44,10.66,10.7,456200,0.0,1.0
2010-12-22,11.0,11.78,10.99,11.78,421700,11.0,11.78,10.99,11.78,421700,0.0,1.0
2010-12-23,10.78,11.13,10.39,11.13,166000,10.78,11.13,10.39,11.13,166000,0.0,1.0
2010-12-27,10.7,10.788,10.26,10.68,81700,10.7,10.788,10.26,10.68,81700,0.0,1.0
2010-12-28,10.4,10.7,10.24,10.66,141100,10.4,10.7,10.24,10.66,141100,0.0,1.0
2010-12-29,10.96,11.01,10.23,10.36,167000,10.96,11.01,10.23,10.36,167000,0.0,1.0
2010-12-30,11.34,11.49,11.1,11.17,155200,11.34,11.49,11.1,11.17,155200,0.0,1.0
2010-12-31,11.64,11.9,11.261,11.3501,128300,11.64,11.9,11.261,11.3501,128300,0.0,1.0
2011-01-03,11.46,11.96,11.44,11.8,240500,11.46,11.96,11.44,11.8,240500,0.0,1.0
2011-01-04,10.84,11.74,10.64,11.74,305400,10.84,11.74,10.64,11.74,305400,0.0,1.0
2011-01-05,11.18,11.3,10.75,10.78,147100,11.18,11.3,10.75,10.78,147100,0.0,1.0
2011-01-06,11.68,11.84,11.09,11.2,175900,11.68,11.84,11.09,11.2,175900,0.0,1.0
2011-01-07,11.6,11.7,11.37,11.7,138600,11.6,11.7,11.37,11.7,138600,0.0,1.0
2011-01-10,12.46,12.66,11.54,11.66,722500,12.46,12.66,11.54,11.66,722500,0.0,1.0
2011-01-11,12.33,12.7,12.0,12.55,397200,12.33,12.7,12.0,12.55,397200,0.0,1.0
2011-01-12,12.74,12.74,12.41,12.42,328000,12.74,12.74,12.41,12.42,328000,0.0,1.0
2011-01-13,13.41,13.44,12.52,12.9,931800,13.41,13.44,12.52,12.9,931800,0.0,1.0
2011-01-14,13.68,13.8699,13.25,13.42,316200,13.68,13.8699,13.25,13.42,316200,0.0,1.0
2011-01-18,13.568,13.95,13.4,13.71,224900,13.568,13.95,13.4,13.71,224900,0.0,1.0
2011-01-19,13.15,13.6,12.9,13.6,304600,13.15,13.6,12.9,13.6,304600,0.0,1.0
2011-01-20,12.46,13.05,11.86,13.05,490800,12.46,13.05,11.86,13.05,490800,0.0,1.0
2011-01-21,12.47,12.905,12.41,12.58,98900,12.47,12.905,12.41,12.58,98900,0.0,1.0
2011-01-24,12.45,12.68,12.33,12.52,97300,12.45,12.68,12.33,12.52,97300,0.0,1.0
2011-01-25,12.09,12.45,12.0,12.35,250300,12.09,12.45,12.0,12.35,250300,0.0,1.0
2011-01-26,12.58,12.88,12.122,12.15,208100,12.58,12.88,12.122,12.15,208100,0.0,1.0
2011-01-27,12.53,12.6499,12.51,12.58,97300,12.53,12.6499,12.51,12.58,97300,0.0,1.0
2011-01-28,11.64,12.55,11.49,12.55,259900,11.64,12.55,11.49,12.55,259900,0.0,1.0
2011-01-31,11.69,11.73,11.1,11.67,265700,11.69,11.73,11.1,11.67,265700,0.0,1.0
2011-02-01,12.61,12.93,12.0999,12.24,330000,12.61,12.93,12.0999,12.24,330000,0.0,1.0
2011-02-02,12.95,13.3,12.65,12.75,182300,12.95,13.3,12.65,12.75,182300,0.0,1.0
2011-02-03,13.06,13.29,12.63,13.0,239900,13.06,13.29,12.63,13.0,239900,0.0,1.0
2011-02-04,13.64,13.95,13.1,13.1,438000,13.64,13.95,13.1,13.1,438000,0.0,1.0
2011-02-07,14.43,14.5,13.94,14.09,537200,14.43,14.5,13.94,14.09,537200,0.0,1.0
2011-02-08,14.5,14.6,13.07,14.25,632600,14.5,14.6,13.07,14.25,632600,0.0,1.0
2011-02-09,15.2,15.39,14.24,14.37,439600,15.2,15.39,14.24,14.37,439600,0.0,1.0
2011-02-10,15.19,15.24,14.82,15.0,280600,15.19,15.24,14.82,15.0,280600,0.0,1.0
2011-02-11,15.4,15.8199,15.1,15.2,281200,15.4,15.8199,15.1,15.2,281200,0.0,1.0
2011-02-14,15.75,15.97,15.4,15.43,333900,15.75,15.97,15.4,15.43,333900,0.0,1.0
2011-02-15,15.24,15.9699,15.08,15.79,183700,15.24,15.9699,15.08,15.79,183700,0.0,1.0
2011-02-16,14.91,15.2,14.7,15.2,263400,14.91,15.2,14.7,15.2,263400,0.0,1.0
2011-02-17,15.5,15.8399,14.7,14.73,246800,15.5,15.8399,14.7,14.73,246800,0.0,1.0
2011-02-18,15.67,15.74,15.24,15.63,200900,15.67,15.74,15.24,15.63,200900,0.0,1.0
2011-02-22,14.99,15.58,14.75,15.31,241100,14.99,15.58,14.75,15.31,241100,0.0,1.0
2011-02-23,14.8,15.17,14.5,15.17,175700,14.8,15.17,14.5,15.17,175700,0.0,1.0
2011-02-24,14.53,14.9,14.52,14.78,163800,14.53,14.9,14.52,14.78,163800,0.0,1.0
2011-02-25,14.81,14.88,14.66,14.7,143800,14.81,14.88,14.66,14.7,143800,0.0,1.0
2011-02-28,15.935,16.1396,14.92,15.05,749000,15.935,16.1396,14.92,15.05,749000,0.0,1.0
2011-03-01,15.48,16.47,15.34,16.12,354000,15.48,16.47,15.34,16.12,354000,0.0,1.0
2011-03-02,15.6,15.74,15.3,15.44,107400,15.6,15.74,15.3,15.44,107400,0.0,1.0
2011-03-03,16.1,16.25,15.3,15.57,258500,16.1,16.25,15.3,15.57,258500,0.0,1.0
2011-03-04,16.16,16.5,16.01,16.24,202000,16.16,16.5,16.01,16.24,202000,0.0,1.0
2011-03-07,15.16,16.29,14.6,16.29,274100,15.16,16.29,14.6,16.29,274100,0.0,1.0
2011-03-08,15.05,15.35,14.81,15.19,155600,15.05,15.35,14.81,15.19,155600,0.0,1.0
2011-03-09,13.58,14.8,13.52,14.8,526300,13.58,14.8,13.52,14.8,526300,0.0,1.0
2011-03-10,13.79,14.08,12.77,13.13,436700,13.79,14.08,12.77,13.13,436700,0.0,1.0
2011-03-11,13.52,13.98,13.01,13.98,191900,13.52,13.98,13.01,13.98,191900,0.0,1.0
2011-03-14,13.0,13.39,12.87,13.37,215500,13.0,13.39,12.87,13.37,215500,0.0,1.0
2011-03-15,12.49,12.62,11.71,12.36,378000,12.49,12.62,11.71,12.36,378000,0.0,1.0
2011-03-16,12.29,12.85,12.21,12.4,180700,12.29,12.85,12.21,12.4,180700,0.0,1.0
2011-03-17,12.75,12.85,12.34,12.82,276400,12.75,12.85,12.34,12.82,276400,0.0,1.0
2011-03-18,13.06,13.2,12.77,13.0,389500,13.06,13.2,12.77,13.0,389500,0.0,1.0
2011-03-21,13.27,13.5,13.13,13.44,144900,13.27,13.5,13.13,13.44,144900,0.0,1.0
2011-03-22,13.4,13.9,13.26,13.39,227400,13.4,13.9,13.26,13.39,227400,0.0,1.0
2011-03-23,13.07,13.5,12.7772,13.42,173800,13.07,13.5,12.7772,13.42,173800,0.0,1.0
2011-03-24,13.25,13.35,12.95,13.19,83600,13.25,13.35,12.95,13.19,83600,0.0,1.0
2011-03-25,13.14,13.39,13.09,13.29,163700,13.14,13.39,13.09,13.29,163700,0.0,1.0
2011-03-28,13.41,13.53,13.19,13.19,73900,13.41,13.53,13.19,13.19,73900,0.0,1.0
2011-03-29,14.94,15.28,13.91,13.96,333800,14.94,15.28,13.91,13.96,333800,0.0,1.0
2011-03-30,15.23,15.45,14.9812,15.12,183800,15.23,15.45,14.9812,15.12,183800,0.0,1.0
2011-03-31,15.66,15.95,15.01,15.08,238200,15.66,15.95,15.01,15.08,238200,0.0,1.0
2011-04-01,15.67,15.89,15.15,15.8,240700,15.67,15.89,15.15,15.8,240700,0.0,1.0
2011-04-04,15.25,15.8,15.16,15.68,200000,15.25,15.8,15.16,15.68,200000,0.0,1.0
2011-04-05,14.66,15.24,14.65,15.24,121300,14.66,15.24,14.65,15.24,121300,0.0,1.0
2011-04-06,14.61,14.8,14.34,14.53,187500,14.61,14.8,14.34,14.53,187500,0.0,1.0
2011-04-07,14.51,14.94,14.441,14.67,49700,14.51,14.94,14.441,14.67,49700,0.0,1.0
2011-04-08,14.36,15.02,14.29,14.84,123700,14.36,15.02,14.29,14.84,123700,0.0,1.0
2011-04-11,14.56,14.66,14.16,14.41,70800,14.56,14.66,14.16,14.41,70800,0.0,1.0
2011-04-12,14.47,14.66,13.63,14.49,153700,14.47,14.66,13.63,14.49,153700,0.0,1.0
2011-04-13,14.1,14.69,13.99,14.6,90900,14.1,14.69,13.99,14.6,90900,0.0,1.0
2011-04-14,14.1,14.23,13.711,13.96,95300,14.1,14.23,13.711,13.96,95300,0.0,1.0
2011-04-15,14.49,14.52,14.17,14.2,142100,14.49,14.52,14.17,14.2,142100,0.0,1.0
2011-04-18,14.1,14.33,14.0,14.29,81900,14.1,14.33,14.0,14.29,81900,0.0,1.0
2011-04-19,14.73,14.99,14.01,14.06,145700,14.73,14.99,14.01,14.06,145700,0.0,1.0
2011-04-20,15.82,16.0,14.95,15.2,238400,15.82,16.0,14.95,15.2,238400,0.0,1.0
2011-04-21,15.49,16.34,15.455,15.96,229900,15.49,16.34,15.455,15.96,229900,0.0,1.0
2011-04-25,15.87,16.0,15.0,15.51,170900,15.87,16.0,15.0,15.51,170900,0.0,1.0
2011-04-26,15.37,16.02,15.28,15.92,123100,15.37,16.02,15.28,15.92,123100,0.0,1.0
2011-04-27,15.25,15.51,14.641,15.39,125700,15.25,15.51,14.641,15.39,125700,0.0,1.0
2011-04-28,15.49,15.57,15.0109,15.09,125400,15.49,15.57,15.0109,15.09,125400,0.0,1.0
2011-04-29,16.35,16.73,15.63,15.63,374000,16.35,16.73,15.63,15.63,374000,0.0,1.0
2011-05-02,15.58,16.55,15.16,16.49,271600,15.58,16.55,15.16,16.49,271600,0.0,1.0
2011-05-03,15.46,16.24,15.11,15.9,268700,15.46,16.24,15.11,15.9,268700,0.0,1.0
2011-05-04,15.43,15.78,15.3,15.54,165000,15.43,15.78,15.3,15.54,165000,0.0,1.0
2011-05-05,14.525,15.26,14.34,15.26,145300,14.525,15.26,14.34,15.26,145300,0.0,1.0
2011-05-06,14.72,14.82,14.51,14.67,97000,14.72,14.82,14.51,14.67,97000,0.0,1.0
2011-05-09,15.24,15.7797,15.05,15.64,230000,15.24,15.7797,15.05,15.64,230000,0.0,1.0
2011-05-10,15.2,15.53,15.1,15.53,84500,15.2,15.53,15.1,15.53,84500,0.0,1.0
2011-05-11,15.25,15.41,15.0109,15.3,82700,15.25,15.41,15.0109,15.3,82700,0.0,1.0
2011-05-12,15.63,15.63,14.95,15.19,97800,15.63,15.63,14.95,15.19,97800,0.0,1.0
2011-05-13,14.98,15.65,14.94,15.65,120100,14.98,15.65,14.94,15.65,120100,0.0,1.0
2011-05-16,13.67,14.84,13.58,14.83,250000,13.67,14.84,13.58,14.83,250000,0.0,1.0
2011-05-17,13.52,14.09,13.21,14.0,228400,13.52,14.09,13.21,14.0,228400,0.0,1.0
2011-05-18,14.31,14.36,13.58,13.67,148300,14.31,14.36,13.58,13.67,148300,0.0,1.0
2011-05-19,14.51,14.7,14.38,14.44,113400,14.51,14.7,14.38,14.44,113400,0.0,1.0
2011-05-20,14.25,14.49,14.13,14.36,98900,14.25,14.49,14.13,14.36,98900,0.0,1.0
2011-05-23,13.42,13.9,13.29,13.9,215700,13.42,13.9,13.29,13.9,215700,0.0,1.0
2011-05-24,13.31,13.47,13.18,13.44,176000,13.31,13.47,13.18,13.44,176000,0.0,1.0
2011-05-25,13.7,13.74,12.6,13.09,326700,13.7,13.74,12.6,13.09,326700,0.0,1.0
2011-05-26,14.1,14.63,13.65,13.65,143600,14.1,14.63,13.65,13.65,143600,0.0,1.0
2011-05-27,15.01,15.23,14.2,14.25,263800,15.01,15.23,14.2,14.25,263800,0.0,1.0
2011-05-31,15.48,15.5,15.14,15.25,114000,15.48,15.5,15.14,15.25,114000,0.0,1.0
2011-06-01,15.08,15.43,15.01,15.43,144500,15.08,15.43,15.01,15.43,144500,0.0,1.0
2011-06-02,15.2,15.24,15.0,15.11,55100,15.2,15.24,15.0,15.11,55100,0.0,1.0
2011-06-03,15.05,15.24,14.85,14.88,87000,15.05,15.24,14.85,14.88,87000,0.0,1.0
2011-06-06,14.67,15.25,14.56,15.02,93000,14.67,15.25,14.56,15.02,93000,0.0,1.0
2011-06-07,15.1,15.17,14.8301,14.9,68400,15.1,15.17,14.8301,14.9,68400,0.0,1.0
2011-06-08,14.24,14.99,13.9,14.99,186600,14.24,14.99,13.9,14.99,186600,0.0,1.0
2011-06-09,14.15,14.25,13.95,14.25,191100,14.15,14.25,13.95,14.25,191100,0.0,1.0
2011-06-10,13.97,14.29,13.95,14.06,186800,13.97,14.29,13.95,14.06,186800,0.0,1.0
2011-06-13,14.44,14.66,14.05,14.05,136600,14.44,14.66,14.05,14.05,136600,0.0,1.0
2011-06-14,15.185,15.2,14.78,14.78,272100,15.185,15.2,14.78,14.78,272100,0.0,1.0
2011-06-15,15.01,15.23,14.8,14.98,127300,15.01,15.23,14.8,14.98,127300,0.0,1.0
2011-06-16,15.29,15.35,15.1,15.1,199000,15.29,15.35,15.1,15.1,199000,0.0,1.0
2011-06-17,15.08,15.55,14.72,15.53,109700,15.08,15.55,14.72,15.53,109700,0.0,1.0
2011-06-20,15.22,15.31,14.94,15.15,76100,15.22,15.31,14.94,15.15,76100,0.0,1.0
2011-06-21,15.79,16.1,15.43,15.46,151800,15.79,16.1,15.43,15.46,151800,0.0,1.0
2011-06-22,15.51,16.0,15.43,15.68,79700,15.51,16.0,15.43,15.68,79700,0.0,1.0
2011-06-23,15.98,16.149,15.25,15.25,111400,15.98,16.149,15.25,15.25,111400,0.0,1.0
2011-06-24,15.74,16.37,15.64,16.02,111500,15.74,16.37,15.64,16.02,111500,0.0,1.0
2011-06-27,16.15,16.2,15.7,15.81,130600,16.15,16.2,15.7,15.81,130600,0.0,1.0
2011-06-28,18.06,18.15,16.13,16.13,547700,18.06,18.15,16.13,16.13,547700,0.0,1.0
2011-06-29,17.87,18.4,17.5606,18.38,395400,17.87,18.4,17.5606,18.38,395400,0.0,1.0
2011-06-30,18.29,18.74,17.62,17.91,224000,18.29,18.74,17.62,17.91,224000,0.0,1.0
2011-07-01,17.97,18.49,17.7,18.41,197000,17.97,18.49,17.7,18.41,197000,0.0,1.0
2011-07-05,16.81,17.81,16.57,16.87,739800,16.81,17.81,16.57,16.87,739800,0.0,1.0
2011-07-06,17.78,17.902,16.7,16.75,211400,17.78,17.902,16.7,16.75,211400,0.0,1.0
2011-07-07,17.8,18.22,17.37,18.09,217900,17.8,18.22,17.37,18.09,217900,0.0,1.0
2011-07-08,17.65,18.0,17.21,17.45,168800,17.65,18.0,17.21,17.45,168800,0.0,1.0
2011-07-11,17.81,18.17,16.96,17.58,261800,17.81,18.17,16.96,17.58,261800,0.0,1.0
2011-07-12,17.49,18.16,17.26,18.0,169100,17.49,18.16,17.26,18.0,169100,0.0,1.0
2011-07-13,17.715,18.6,17.46,17.55,374800,17.715,18.6,17.46,17.55,374800,0.0,1.0
2011-07-14,17.5,18.219,17.33,17.77,184400,17.5,18.219,17.33,17.77,184400,0.0,1.0
2011-07-15,17.6327,17.79,17.37,17.66,113200,17.6327,17.79,17.37,17.66,113200,0.0,1.0
2011-07-18,17.04,17.62,16.72,17.58,202000,17.04,17.62,16.72,17.58,202000,0.0,1.0
2011-07-19,19.05,19.14,17.15,17.24,396400,19.05,19.14,17.15,17.24,396400,0.0,1.0
2011-07-20,17.95,19.15,17.5534,19.11,432500,17.95,19.15,17.5534,19.11,432500,0.0,1.0
2011-07-21,17.77,18.14,17.36,18.08,201200,17.77,18.14,17.36,18.08,201200,0.0,1.0
2011-07-22,17.83,17.9799,17.71,17.75,104100,17.83,17.9799,17.71,17.75,104100,0.0,1.0
2011-07-25,16.71,17.44,16.221,17.42,508100,16.71,17.44,16.221,17.42,508100,0.0,1.0
2011-07-26,16.62,17.1346,16.5801,16.78,155900,16.62,17.1346,16.5801,16.78,155900,0.0,1.0
2011-07-27,15.65,16.52,15.55,16.52,447900,15.65,16.52,15.55,16.52,447900,0.0,1.0
2011-07-28,14.73,15.55,14.58,15.55,585000,14.73,15.55,14.58,15.55,585000,0.0,1.0
2011-07-29,14.82,15.12,14.3,14.43,383600,14.82,15.12,14.3,14.43,383600,0.0,1.0
2011-08-01,16.0,16.4,15.01,16.04,630500,16.0,16.4,15.01,16.04,630500,0.0,1.0
2011-08-02,14.52,15.095,14.41,14.78,617300,14.52,15.095,14.41,14.78,617300,0.0,1.0
2011-08-03,14.1,14.49,13.76,14.45,528000,14.1,14.49,13.76,14.45,528000,0.0,1.0
2011-08-04,12.8,13.94,12.633,13.71,847700,12.8,13.94,12.633,13.71,847700,0.0,1.0
2011-08-05,13.03,14.15,12.8148,13.67,993400,13.03,14.15,12.8148,13.67,993400,0.0,1.0
2011-08-08,11.87,12.79,11.72,12.25,534700,11.87,12.79,11.72,12.25,534700,0.0,1.0
2011-08-09,13.06,13.11,12.0,12.32,446100,13.06,13.11,12.0,12.32,446100,0.0,1.0
2011-08-10,12.63,13.05,12.35,12.81,466400,12.63,13.05,12.35,12.81,466400,0.0,1.0
2011-08-11,13.74,13.98,12.55,12.61,319800,13.74,13.98,12.55,12.61,319800,0.0,1.0
2011-08-12,13.34,13.98,13.1,13.96,335900,13.34,13.98,13.1,13.96,335900,0.0,1.0
2011-08-15,13.78,13.9,13.35,13.49,202100,13.78,13.9,13.35,13.49,202100,0.0,1.0
2011-08-16,13.0,13.58,12.7601,13.58,240600,13.0,13.58,12.7601,13.58,240600,0.0,1.0
2011-08-17,12.71,13.096,12.56,13.0,189500,12.71,13.096,12.56,13.0,189500,0.0,1.0
2011-08-18,10.62,12.2,10.44,12.2,561100,10.62,12.2,10.44,12.2,561100,0.0,1.0
2011-08-19,9.75,10.55,9.44,10.5,737500,9.75,10.55,9.44,10.5,737500,0.0,1.0
2011-08-22,10.87,11.1,10.25,10.34,521600,10.87,11.1,10.25,10.34,521600,0.0,1.0
2011-08-23,11.93,11.96,10.53,10.99,343200,11.93,11.96,10.53,10.99,343200,0.0,1.0
2011-08-24,12.01,12.24,11.64,11.93,407300,12.01,12.24,11.64,11.93,407300,0.0,1.0
2011-08-25,11.65,12.15,11.59,12.13,176100,11.65,12.15,11.59,12.13,176100,0.0,1.0
2011-08-26,11.84,12.04,11.29,11.5,162500,11.84,12.04,11.29,11.5,162500,0.0,1.0
2011-08-29,12.72,13.0,11.99,12.05,224900,12.72,13.0,11.99,12.05,224900,0.0,1.0
2011-08-30,12.89,13.0,12.01,12.65,206800,12.89,13.0,12.01,12.65,206800,0.0,1.0
2011-08-31,12.88,13.38,12.6,13.0,143500,12.88,13.38,12.6,13.0,143500,0.0,1.0
2011-09-01,12.17,12.98,12.081,12.94,129900,12.17,12.98,12.081,12.94,129900,0.0,1.0
2011-09-02,11.73,12.07,11.53,11.91,108500,11.73,12.07,11.53,11.91,108500,0.0,1.0
2011-09-06,11.57,11.61,10.91,11.11,99500,11.57,11.61,10.91,11.11,99500,0.0,1.0
2011-09-07,12.16,12.53,11.79,11.79,121300,12.16,12.53,11.79,11.79,121300,0.0,1.0
2011-09-08,11.97,12.26,11.65,11.9,113700,11.97,12.26,11.65,11.9,113700,0.0,1.0
2011-09-09,11.64,13.08,11.57,11.98,208000,11.64,13.08,11.57,11.98,208000,0.0,1.0
2011-09-12,11.7,11.97,11.31,11.55,174400,11.7,11.97,11.31,11.55,174400,0.0,1.0
2011-09-13,11.53,11.91,11.33,11.85,176100,11.53,11.91,11.33,11.85,176100,0.0,1.0
2011-09-14,12.21,12.36,11.5,11.6,275700,12.21,12.36,11.5,11.6,275700,0.0,1.0
2011-09-15,13.04,13.18,12.32,12.38,420900,13.04,13.18,12.32,12.38,420900,0.0,1.0
2011-09-16,12.75,13.16,12.5,13.08,142300,12.75,13.16,12.5,13.08,142300,0.0,1.0
2011-09-19,12.44,12.75,12.075,12.6,142400,12.44,12.75,12.075,12.6,142400,0.0,1.0
2011-09-20,12.35,13.25,12.2836,12.54,295000,12.35,13.25,12.2836,12.54,295000,0.0,1.0
2011-09-21,11.64,12.53,11.6,12.44,128800,11.64,12.53,11.6,12.44,128800,0.0,1.0
2011-09-22,11.15,11.44,10.73,11.15,143700,11.15,11.44,10.73,11.15,143700,0.0,1.0
2011-09-23,11.36,11.51,10.65,11.14,193700,11.36,11.51,10.65,11.14,193700,0.0,1.0
2011-09-26,11.46,11.56,10.999,11.51,84600,11.46,11.56,10.999,11.51,84600,0.0,1.0
2011-09-27,11.68,12.2,11.47,11.88,150500,11.68,12.2,11.47,11.88,150500,0.0,1.0
2011-09-28,10.87,11.76,10.84,11.71,104500,10.87,11.76,10.84,11.71,104500,0.0,1.0
2011-09-29,10.66,11.2,10.4,11.2,93300,10.66,11.2,10.4,11.2,93300,0.0,1.0
2011-09-30,9.75,10.4,9.51,10.31,355000,9.75,10.4,9.51,10.31,355000,0.0,1.0
2011-10-03,9.45,10.27,9.38,9.8,216400,9.45,10.27,9.38,9.8,216400,0.0,1.0
2011-10-04,10.19,10.23,9.53,9.61,284200,10.19,10.23,9.53,9.61,284200,0.0,1.0
2011-10-05,10.45,10.48,9.7516,10.24,145900,10.45,10.48,9.7516,10.24,145900,0.0,1.0
2011-10-06,10.51,10.6097,10.21,10.3,160600,10.51,10.6097,10.21,10.3,160600,0.0,1.0
2011-10-07,10.6,10.77,10.21,10.55,175300,10.6,10.77,10.21,10.55,175300,0.0,1.0
2011-10-10,11.38,11.6,10.75,10.9,132200,11.38,11.6,10.75,10.9,132200,0.0,1.0
2011-10-11,11.22,11.33,10.98,11.28,180300,11.22,11.33,10.98,11.28,180300,0.0,1.0
2011-10-12,12.0,12.29,11.27,11.55,264200,12.0,12.29,11.27,11.55,264200,0.0,1.0
2011-10-13,12.34,12.44,11.76,12.0,97900,12.34,12.44,11.76,12.0,97900,0.0,1.0
2011-10-14,12.93,13.01,12.52,12.57,213000,12.93,13.01,12.52,12.57,213000,0.0,1.0
2011-10-17,12.48,13.11,12.38,13.0,188300,12.48,13.11,12.38,13.0,188300,0.0,1.0
2011-10-18,12.61,12.88,12.14,12.53,178400,12.61,12.88,12.14,12.53,178400,0.0,1.0
2011-10-19,12.43,12.8,12.28,12.64,100600,12.43,12.8,12.28,12.64,100600,0.0,1.0
2011-10-20,11.84,12.52,11.35,12.41,141600,11.84,12.52,11.35,12.41,141600,0.0,1.0
2011-10-21,11.8,12.28,11.6435,12.05,115500,11.8,12.28,11.6435,12.05,115500,0.0,1.0
2011-10-24,12.19,12.3,11.9,11.9,131800,12.19,12.3,11.9,11.9,131800,0.0,1.0
2011-10-25,13.2,13.63,11.99,12.09,766500,13.2,13.63,11.99,12.09,766500,0.0,1.0
2011-10-26,12.99,13.36,12.61,13.28,190900,12.99,13.36,12.61,13.28,190900,0.0,1.0
2011-10-27,14.2,14.68,13.55,13.61,460400,14.2,14.68,13.55,13.61,460400,0.0,1.0
2011-10-28,14.28,14.5,13.85,14.21,231100,14.28,14.5,13.85,14.21,231100,0.0,1.0
2011-10-31,13.37,13.97,13.36,13.91,228600,13.37,13.97,13.36,13.91,228600,0.0,1.0
2011-11-01,14.45,14.8,13.52,13.84,513600,14.45,14.8,13.52,13.84,513600,0.0,1.0
2011-11-02,14.4,14.94,13.76,14.67,337900,14.4,14.94,13.76,14.67,337900,0.0,1.0
2011-11-03,14.28,14.53,14.0,14.41,314800,14.28,14.53,14.0,14.41,314800,0.0,1.0
2011-11-04,15.08,15.2,14.09,14.09,368300,15.08,15.2,14.09,14.09,368300,0.0,1.0
2011-11-07,15.29,15.68,15.09,15.68,408100,15.29,15.68,15.09,15.68,408100,0.0,1.0
2011-11-08,14.53,14.76,14.09,14.76,1548000,14.53,14.76,14.09,14.76,1548000,0.0,1.0
2011-11-09,15.1,15.5,14.45,14.53,4129400,15.1,15.5,14.45,14.53,4129400,0.0,1.0
2011-11-10,15.34,15.47,15.1,15.31,748100,15.34,15.47,15.1,15.31,748100,0.0,1.0
2011-11-11,15.9,16.2,15.25,15.4,446300,15.9,16.2,15.25,15.4,446300,0.0,1.0
2011-11-14,16.1,16.3,15.8,15.8,286800,16.1,16.3,15.8,15.8,286800,0.0,1.0
2011-11-15,16.3,16.59,15.95,16.0,512400,16.3,16.59,15.95,16.0,512400,0.0,1.0
2011-11-16,16.17,16.66,16.11,16.22,241100,16.17,16.66,16.11,16.22,241100,0.0,1.0
2011-11-17,15.66,16.26,15.39,16.19,317300,15.66,16.26,15.39,16.19,317300,0.0,1.0
2011-11-18,15.06,15.76,14.99,15.74,379600,15.06,15.76,14.99,15.74,379600,0.0,1.0
2011-11-21,15.0,15.18,14.55,15.06,319100,15.0,15.18,14.55,15.06,319100,0.0,1.0
2011-11-22,15.41,15.4123,14.9308,14.97,202400,15.41,15.4123,14.9308,14.97,202400,0.0,1.0
2011-11-23,14.67,15.2,14.44,15.2,522600,14.67,15.2,14.44,15.2,522600,0.0,1.0
2011-11-25,14.65,14.82,14.496,14.56,122900,14.65,14.82,14.496,14.56,122900,0.0,1.0
2011-11-28,15.26,15.7,15.14,15.59,283300,15.26,15.7,15.14,15.59,283300,0.0,1.0
2011-11-29,15.63,15.81,15.33,15.4,269000,15.63,15.81,15.33,15.4,269000,0.0,1.0
2011-11-30,16.86,17.42,16.5,16.64,762600,16.86,17.42,16.5,16.64,762600,0.0,1.0
2011-12-01,16.82,17.0,16.7,17.0,234700,16.82,17.0,16.7,17.0,234700,0.0,1.0
2011-12-02,17.51,17.519,17.0,17.08,545300,17.51,17.519,17.0,17.08,545300,0.0,1.0
2011-12-05,16.93,18.14,16.825,18.09,562700,16.93,18.14,16.825,18.09,562700,0.0,1.0
2011-12-06,17.73,17.9,16.74,17.45,663800,17.73,17.9,16.74,17.45,663800,0.0,1.0
2011-12-07,17.61,18.0,17.25,17.56,554200,17.61,18.0,17.25,17.56,554200,0.0,1.0
2011-12-08,17.93,18.0,17.17,17.58,467100,17.93,18.0,17.17,17.58,467100,0.0,1.0
2011-12-09,18.39,18.49,17.5401,18.02,671900,18.39,18.49,17.5401,18.02,671900,0.0,1.0
2011-12-12,18.47,18.71,18.11,18.2,352100,18.47,18.71,18.11,18.2,352100,0.0,1.0
2011-12-13,18.08,18.88,17.8,18.63,461000,18.08,18.88,17.8,18.63,461000,0.0,1.0
2011-12-14,16.77,18.13,15.92,18.05,976900,16.77,18.13,15.92,18.05,976900,0.0,1.0
2011-12-15,16.34,17.2,16.26,17.1,349600,16.34,17.2,16.26,17.1,349600,0.0,1.0
2011-12-16,17.13,17.34,16.23,16.56,399400,17.13,17.34,16.23,16.56,399400,0.0,1.0
2011-12-19,16.61,17.49,16.48,17.26,337200,16.61,17.49,16.48,17.26,337200,0.0,1.0
2011-12-20,17.0,17.36,16.64,17.01,303300,17.0,17.36,16.64,17.01,303300,0.0,1.0
2011-12-21,16.59,16.94,16.2508,16.94,303400,16.59,16.94,16.2508,16.94,303400,0.0,1.0
2011-12-22,16.69,17.19,16.6,16.65,217500,16.69,17.19,16.6,16.65,217500,0.0,1.0
2011-12-23,15.75,16.1,14.55,15.5,1368300,15.75,16.1,14.55,15.5,1368300,0.0,1.0
2011-12-27,16.31,16.5,15.8401,15.96,257400,16.31,16.5,15.8401,15.96,257400,0.0,1.0
2011-12-28,15.65,16.28,15.6,16.28,202200,15.65,16.28,15.6,16.28,202200,0.0,1.0
2011-12-29,15.38,15.6792,15.3,15.5,289200,15.38,15.6792,15.3,15.5,289200,0.0,1.0
2011-12-30,15.2,15.49,14.86,15.4,478200,15.2,15.49,14.86,15.4,478200,0.0,1.0
2012-01-03,15.82,16.2,15.58,15.58,384000,15.82,16.2,15.58,15.58,384000,0.0,1.0
2012-01-04,15.55,15.75,15.24,15.47,354600,15.55,15.75,15.24,15.47,354600,0.0,1.0
2012-01-05,16.26,16.44,15.36,15.43,283500,16.26,16.44,15.36,15.43,283500,0.0,1.0
2012-01-06,15.78,16.434,15.58,16.3,285100,15.78,16.434,15.58,16.3,285100,0.0,1.0
2012-01-09,16.11,16.149,15.7,15.79,142000,16.11,16.149,15.7,15.79,142000,0.0,1.0
2012-01-10,16.64,17.2865,16.31,16.31,356100,16.64,17.2865,16.31,16.31,356100,0.0,1.0
2012-01-11,16.4,17.11,16.2,16.54,308100,16.4,17.11,16.2,16.54,308100,0.0,1.0
2012-01-12,16.34,16.58,16.2,16.58,112800,16.34,16.58,16.2,16.58,112800,0.0,1.0
2012-01-13,16.01,16.2,15.7,16.15,119200,16.01,16.2,15.7,16.15,119200,0.0,1.0
2012-01-17,15.63,16.29,15.42,16.29,192600,15.63,16.29,15.42,16.29,192600,0.0,1.0
2012-01-18,16.17,16.42,15.52,15.52,147200,16.17,16.42,15.52,15.52,147200,0.0,1.0
2012-01-19,15.9,16.57,15.8,16.21,178200,15.9,16.57,15.8,16.21,178200,0.0,1.0
2012-01-20,15.81,15.9799,15.62,15.88,103600,15.81,15.9799,15.62,15.88,103600,0.0,1.0
2012-01-23,15.606,15.8199,15.41,15.61,158800,15.606,15.8199,15.41,15.61,158800,0.0,1.0
2012-01-24,15.6,15.66,15.3,15.5,162600,15.6,15.66,15.3,15.5,162600,0.0,1.0
2012-01-25,16.55,16.67,15.74,15.74,324700,16.55,16.67,15.74,15.74,324700,0.0,1.0
2012-01-26,16.53,16.9199,16.44,16.7,335300,16.53,16.9199,16.44,16.7,335300,0.0,1.0
2012-01-27,16.35,16.52,16.0,16.47,109000,16.35,16.52,16.0,16.47,109000,0.0,1.0
2012-01-30,15.72,16.25,15.51,16.21,303500,15.72,16.25,15.51,16.21,303500,0.0,1.0
2012-01-31,15.76,15.98,15.39,15.98,273800,15.76,15.98,15.39,15.98,273800,0.0,1.0
2012-02-01,16.25,16.33,15.75,15.79,250900,16.25,16.33,15.75,15.79,250900,0.0,1.0
2012-02-02,16.26,16.44,16.18,16.25,126800,16.26,16.44,16.18,16.25,126800,0.0,1.0
2012-02-03,16.99,17.08,16.35,16.5,269100,16.99,17.08,16.35,16.5,269100,0.0,1.0
2012-02-06,17.96,18.36,16.74,16.99,659000,17.96,18.36,16.74,16.99,659000,0.0,1.0
2012-02-07,17.13,18.29,16.81,18.2,1056000,17.13,18.29,16.81,18.2,1056000,0.0,1.0
2012-02-08,17.07,17.39,16.686,17.39,178100,17.07,17.39,16.686,17.39,178100,0.0,1.0
2012-02-09,16.82,17.05,16.32,16.8,270900,16.82,17.05,16.32,16.8,270900,0.0,1.0
2012-02-10,16.13,16.59,15.98,16.59,337400,16.13,16.59,15.98,16.59,337400,0.0,1.0
2012-02-13,16.15,16.62,16.07,16.27,325800,16.15,16.62,16.07,16.27,325800,0.0,1.0
2012-02-14,15.96,16.16,15.82,16.13,264900,15.96,16.16,15.82,16.13,264900,0.0,1.0
2012-02-15,16.21,16.27,15.95,16.06,238300,16.21,16.27,15.95,16.06,238300,0.0,1.0
2012-02-16,17.47,17.7,16.25,16.26,627700,17.47,17.7,16.25,16.26,627700,0.0,1.0
2012-02-17,17.48,18.15,17.35,17.52,457200,17.48,18.15,17.35,17.52,457200,0.0,1.0
2012-02-21,17.98,18.08,17.48,17.5,385100,17.98,18.08,17.48,17.5,385100,0.0,1.0
2012-02-22,18.22,18.57,17.6396,18.0,505400,18.22,18.57,17.6396,18.0,505400,0.0,1.0
2012-02-23,18.63,18.81,18.09,18.42,495300,18.63,18.81,18.09,18.42,495300,0.0,1.0
2012-02-24,18.52,18.76,18.46,18.66,224400,18.52,18.76,18.46,18.66,224400,0.0,1.0
2012-02-27,18.0,18.4,17.76,18.4,256600,18.0,18.4,17.76,18.4,256600,0.0,1.0
2012-02-28,17.86,18.2,17.8,18.04,199900,17.86,18.2,17.8,18.04,199900,0.0,1.0
2012-02-29,17.85,18.095,17.7,17.99,196600,17.85,18.095,17.7,17.99,196600,0.0,1.0
2012-03-01,18.12,18.37,17.8,18.0,248200,18.12,18.37,17.8,18.0,248200,0.0,1.0
2012-03-02,18.15,18.52,17.9,18.12,232500,18.15,18.52,17.9,18.12,232500,0.0,1.0
2012-03-05,18.21,18.4,17.97,18.0,209300,18.21,18.4,17.97,18.0,209300,0.0,1.0
2012-03-06,17.36,17.99,17.01,17.86,524700,17.36,17.99,17.01,17.86,524700,0.0,1.0
2012-03-07,17.9,18.08,17.38,17.51,281200,17.9,18.08,17.38,17.51,281200,0.0,1.0
2012-03-08,17.79,18.0,17.64,18.0,134400,17.79,18.0,17.64,18.0,134400,0.0,1.0
2012-03-09,18.28,18.47,17.68,17.86,244100,18.28,18.47,17.68,17.86,244100,0.0,1.0
2012-03-12,18.13,18.299,17.99,18.21,120500,18.13,18.299,17.99,18.21,120500,0.0,1.0
2012-03-13,20.74,20.95,18.18,18.21,2257100,20.74,20.95,18.18,18.21,2257100,0.0,1.0
2012-03-14,20.78,21.15,20.37,20.79,742300,20.78,21.15,20.37,20.79,742300,0.0,1.0
2012-03-15,21.11,21.21,20.74,20.86,393000,21.11,21.21,20.74,20.86,393000,0.0,1.0
2012-03-16,20.82,21.25,20.65,21.03,388700,20.82,21.25,20.65,21.03,388700,0.0,1.0
2012-03-19,20.68,20.98,20.1,20.71,668400,20.68,20.98,20.1,20.71,668400,0.0,1.0
2012-03-20,21.0,21.07,20.55,20.67,348900,21.0,21.07,20.55,20.67,348900,0.0,1.0
2012-03-21,21.15,21.719,20.85,21.08,302400,21.15,21.719,20.85,21.08,302400,0.0,1.0
2012-03-22,21.41,21.52,21.1,21.24,320900,21.41,21.52,21.1,21.24,320900,0.0,1.0
2012-03-23,21.28,21.57,21.06,21.46,290200,21.28,21.57,21.06,21.46,290200,0.0,1.0
2012-03-26,21.95,22.042,21.48,21.63,470600,21.95,22.042,21.48,21.63,470600,0.0,1.0
2012-03-27,22.89,23.08,22.05,22.16,721800,22.89,23.08,22.05,22.16,721800,0.0,1.0
2012-03-28,22.16,23.3,21.6,22.97,863200,22.16,23.3,21.6,22.97,863200,0.0,1.0
2012-03-29,22.93,23.049,22.14,22.41,586800,22.93,23.049,22.14,22.41,586800,0.0,1.0
2012-03-30,23.25,23.64,23.02,23.03,740400,23.25,23.64,23.02,23.03,740400,0.0,1.0
2012-04-02,23.58,24.02,23.25,23.35,683400,23.58,24.02,23.25,23.35,683400,0.0,1.0
2012-04-03,23.54,24.0,23.13,23.73,1147200,23.54,24.0,23.13,23.73,1147200,0.0,1.0
2012-04-04,22.5,22.95,21.93,22.53,1091000,22.5,22.95,21.93,22.53,1091000,0.0,1.0
2012-04-05,24.31,24.42,22.01,22.01,615900,24.31,24.42,22.01,22.01,615900,0.0,1.0
2012-04-09,24.43,24.96,23.5,23.56,598200,24.43,24.96,23.5,23.56,598200,0.0,1.0
2012-04-10,23.05,24.5689,22.88,24.25,785200,23.05,24.5689,22.88,24.25,785200,0.0,1.0
2012-04-11,23.53,24.18,23.33,23.46,430700,23.53,24.18,23.33,23.46,430700,0.0,1.0
2012-04-12,23.88,24.05,23.26,23.43,244100,23.88,24.05,23.26,23.43,244100,0.0,1.0
2012-04-13,23.73,24.08,23.44,23.8,239500,23.73,24.08,23.44,23.8,239500,0.0,1.0
2012-04-16,23.71,24.47,23.341,24.26,148300,23.71,24.47,23.341,24.26,148300,0.0,1.0
2012-04-17,23.93,24.25,23.85,23.91,162700,23.93,24.25,23.85,23.91,162700,0.0,1.0
2012-04-18,24.31,24.4792,23.618,23.86,242800,24.31,24.4792,23.618,23.86,242800,0.0,1.0
2012-04-19,23.55,25.36,23.37,24.34,507900,23.55,25.36,23.37,24.34,507900,0.0,1.0
2012-04-20,23.66,24.22,23.35,23.75,164800,23.66,24.22,23.35,23.75,164800,0.0,1.0
2012-04-23,23.45,23.918,22.46,23.82,314500,23.45,23.918,22.46,23.82,314500,0.0,1.0
2012-04-24,23.14,23.72,22.71,23.67,160300,23.14,23.72,22.71,23.67,160300,0.0,1.0
2012-04-25,23.74,23.98,23.17,23.6,219200,23.74,23.98,23.17,23.6,219200,0.0,1.0
2012-04-26,24.66,24.9,23.68,23.75,248200,24.66,24.9,23.68,23.75,248200,0.0,1.0
2012-04-27,24.7,24.85,24.36,24.8,190000,24.7,24.85,24.36,24.8,190000,0.0,1.0
2012-04-30,24.54,24.74,24.26,24.68,422900,24.54,24.74,24.26,24.68,422900,0.0,1.0
2012-05-01,26.3,26.92,25.52,26.06,1372000,26.3,26.92,25.52,26.06,1372000,0.0,1.0
2012-05-02,26.62,26.97,26.16,26.27,396200,26.62,26.97,26.16,26.27,396200,0.0,1.0
2012-05-03,26.38,26.88,25.84,26.49,359300,26.38,26.88,25.84,26.49,359300,0.0,1.0
2012-05-04,25.41,26.15,25.07,26.07,246200,25.41,26.15,25.07,26.07,246200,0.0,1.0
2012-05-07,23.7,25.24,23.57,25.13,696500,23.7,25.24,23.57,25.13,696500,0.0,1.0
2012-05-08,23.14,23.57,22.73,23.44,684600,23.14,23.57,22.73,23.44,684600,0.0,1.0
2012-05-09,23.95,24.16,22.59,22.67,944500,23.95,24.16,22.59,22.67,944500,0.0,1.0
2012-05-10,22.91,24.6192,22.75,24.26,716000,22.91,24.6192,22.75,24.26,716000,0.0,1.0
2012-05-11,23.54,23.99,22.7399,22.74,308500,23.54,23.99,22.7399,22.74,308500,0.0,1.0
2012-05-14,23.48,24.0,23.4,23.44,344400,23.48,24.0,23.4,23.44,344400,0.0,1.0
2012-05-15,23.4,23.66,23.3,23.54,341900,23.4,23.66,23.3,23.54,341900,0.0,1.0
2012-05-16,23.83,24.19,23.65,23.65,343500,23.83,24.19,23.65,23.65,343500,0.0,1.0
2012-05-17,22.49,24.0,21.1,24.0,981800,22.49,24.0,21.1,24.0,981800,0.0,1.0
2012-05-18,21.87,22.7014,21.57,22.62,454000,21.87,22.7014,21.57,22.62,454000,0.0,1.0
2012-05-21,22.95,23.176,22.1,22.26,357800,22.95,23.176,22.1,22.26,357800,0.0,1.0
2012-05-22,23.37,23.74,22.8601,23.06,298000,23.37,23.74,22.8601,23.06,298000,0.0,1.0
2012-05-23,23.81,23.98,22.91,23.21,279400,23.81,23.98,22.91,23.21,279400,0.0,1.0
2012-05-24,24.2,24.42,23.64,23.99,403800,24.2,24.42,23.64,23.99,403800,0.0,1.0
2012-05-25,23.89,24.46,23.61,24.26,203600,23.89,24.46,23.61,24.26,203600,0.0,1.0
2012-05-29,26.4,26.49,24.31,24.6,1563500,26.4,26.49,24.31,24.6,1563500,0.0,1.0
2012-05-30,25.71,26.06,25.43,26.0,570300,25.71,26.06,25.43,26.0,570300,0.0,1.0
2012-05-31,26.02,26.15,25.11,26.0,787500,26.02,26.15,25.11,26.0,787500,0.0,1.0
2012-06-01,24.74,25.58,24.273,25.1,616000,24.74,25.58,24.273,25.1,616000,0.0,1.0
2012-06-04,25.23,25.27,23.75,24.64,811200,25.23,25.27,23.75,24.64,811200,0.0,1.0
2012-06-05,25.05,25.8599,24.89,25.05,465400,25.05,25.8599,24.89,25.05,465400,0.0,1.0
2012-06-06,25.83,26.08,24.94,25.41,946800,25.83,26.08,24.94,25.41,946800,0.0,1.0
2012-06-07,25.64,26.9,25.3133,26.4,790800,25.64,26.9,25.3133,26.4,790800,0.0,1.0
2012-06-08,26.33,26.36,25.04,25.4,265600,26.33,26.36,25.04,25.4,265600,0.0,1.0
2012-06-11,26.15,26.9,26.05,26.82,611400,26.15,26.9,26.05,26.82,611400,0.0,1.0
2012-06-12,27.01,27.21,26.08,26.25,617400,27.01,27.21,26.08,26.25,617400,0.0,1.0
2012-06-13,26.04,27.0,25.56,27.0,570200,26.04,27.0,25.56,27.0,570200,0.0,1.0
2012-06-14,26.42,27.0,26.16,26.34,544700,26.42,27.0,26.16,26.34,544700,0.0,1.0
2012-06-15,26.77,26.95,26.45,26.81,366000,26.77,26.95,26.45,26.81,366000,0.0,1.0
2012-06-18,27.525,28.08,26.36,26.55,564200,27.525,28.08,26.36,26.55,564200,0.0,1.0
2012-06-19,27.25,28.25,26.975,27.92,437700,27.25,28.25,26.975,27.92,437700,0.0,1.0
2012-06-20,28.03,28.25,27.02,27.26,306600,28.03,28.25,27.02,27.26,306600,0.0,1.0
2012-06-21,25.93,28.32,25.36,28.04,692500,25.93,28.32,25.36,28.04,692500,0.0,1.0
2012-06-22,26.78,26.82,25.6,26.03,330500,26.78,26.82,25.6,26.03,330500,0.0,1.0
2012-06-25,25.66,26.58,25.51,26.21,270200,25.66,26.58,25.51,26.21,270200,0.0,1.0
2012-06-26,26.48,26.98,25.52,25.62,337100,26.48,26.98,25.52,25.62,337100,0.0,1.0
2012-06-27,26.38,26.82,25.87,26.7,171700,26.38,26.82,25.87,26.7,171700,0.0,1.0
2012-06-28,25.48,26.7,25.34,26.1,277800,25.48,26.7,25.34,26.1,277800,0.0,1.0
2012-06-29,27.86,27.9899,26.2011,26.4,699700,27.86,27.9899,26.2011,26.4,699700,0.0,1.0
2012-07-02,27.82,28.27,26.61,28.08,388800,27.82,28.27,26.61,28.08,388800,0.0,1.0
2012-07-03,27.8,28.2,27.46,27.82,158800,27.8,28.2,27.46,27.82,158800,0.0,1.0
2012-07-05,27.67,28.09,27.3418,27.84,182800,27.67,28.09,27.3418,27.84,182800,0.0,1.0
2012-07-06,26.82,27.26,25.91,27.18,211200,26.82,27.26,25.91,27.18,211200,0.0,1.0
2012-07-09,25.4,26.78,24.1,26.78,1098100,25.4,26.78,24.1,26.78,1098100,0.0,1.0
2012-07-10,24.26,25.709,23.86,25.67,455200,24.26,25.709,23.86,25.67,455200,0.0,1.0
2012-07-11,22.69,24.94,22.55,24.3,1056800,22.69,24.94,22.55,24.3,1056800,0.0,1.0
2012-07-12,22.57,23.17,21.31,22.62,951400,22.57,23.17,21.31,22.62,951400,0.0,1.0
2012-07-13,22.31,23.0,22.065,22.7,430200,22.31,23.0,22.065,22.7,430200,0.0,1.0
2012-07-16,22.47,22.56,21.74,21.9,314400,22.47,22.56,21.74,21.9,314400,0.0,1.0
2012-07-17,22.54,22.77,22.16,22.54,266000,22.54,22.77,22.16,22.54,266000,0.0,1.0
2012-07-18,23.49,24.2,22.26,22.26,690100,23.49,24.2,22.26,22.26,690100,0.0,1.0
2012-07-19,24.71,24.83,23.53,23.53,438600,24.71,24.83,23.53,23.53,438600,0.0,1.0
2012-07-20,23.67,24.53,23.41,24.01,261600,23.67,24.53,23.41,24.01,261600,0.0,1.0
2012-07-23,22.89,23.12,22.11,22.82,296500,22.89,23.12,22.11,22.82,296500,0.0,1.0
2012-07-24,22.73,23.56,22.62,23.18,182400,22.73,23.56,22.62,23.18,182400,0.0,1.0
2012-07-25,23.26,23.87,22.88,22.88,323100,23.26,23.87,22.88,22.88,323100,0.0,1.0
2012-07-26,23.6,24.36,23.41,24.05,349800,23.6,24.36,23.41,24.05,349800,0.0,1.0
2012-07-27,24.55,24.56,23.49,23.73,374900,24.55,24.56,23.49,23.73,374900,0.0,1.0
2012-07-30,24.68,25.28,24.3,24.87,339400,24.68,25.28,24.3,24.87,339400,0.0,1.0
2012-07-31,24.58,25.3,21.51,24.83,1843000,24.58,25.3,21.51,24.83,1843000,0.0,1.0
2012-08-01,23.72,24.79,23.59,24.63,688700,23.72,24.79,23.59,24.63,688700,0.0,1.0
2012-08-02,21.32,23.25,20.75,23.12,1149900,21.32,23.25,20.75,23.12,1149900,0.0,1.0
2012-08-03,22.12,22.14,21.18,21.8,436300,22.12,22.14,21.18,21.8,436300,0.0,1.0
2012-08-06,22.27,22.6,21.92,22.33,356000,22.27,22.6,21.92,22.33,356000,0.0,1.0
2012-08-07,22.8,23.34,22.32,22.32,312500,22.8,23.34,22.32,22.32,312500,0.0,1.0
2012-08-08,24.8,25.26,22.81,22.87,761600,24.8,25.26,22.81,22.87,761600,0.0,1.0
2012-08-09,26.24,26.7,24.72,24.75,805700,26.24,26.7,24.72,24.75,805700,0.0,1.0
2012-08-10,25.96,26.5,25.54,26.0,327900,25.96,26.5,25.54,26.0,327900,0.0,1.0
2012-08-13,25.95,26.06,25.38,25.7,431400,25.95,26.06,25.38,25.7,431400,0.0,1.0
2012-08-14,26.05,26.32,25.62,26.0,351900,26.05,26.32,25.62,26.0,351900,0.0,1.0
2012-08-15,26.12,26.24,25.89,25.94,241100,26.12,26.24,25.89,25.94,241100,0.0,1.0
2012-08-16,27.25,27.42,26.22,26.25,504300,27.25,27.42,26.22,26.25,504300,0.0,1.0
2012-08-17,27.4,28.08,27.1,27.22,654200,27.4,28.08,27.1,27.22,654200,0.0,1.0
2012-08-20,27.21,27.53,27.02,27.11,322700,27.21,27.53,27.02,27.11,322700,0.0,1.0
2012-08-21,27.72,27.95,27.02,27.24,373300,27.72,27.95,27.02,27.24,373300,0.0,1.0
2012-08-22,27.58,27.72,27.22,27.49,299100,27.58,27.72,27.22,27.49,299100,0.0,1.0
2012-08-23,27.04,27.52,27.001,27.4,313400,27.04,27.52,27.001,27.4,313400,0.0,1.0
2012-08-24,27.11,27.7,26.72,26.73,314400,27.11,27.7,26.72,26.73,314400,0.0,1.0
2012-08-27,26.18,27.34,26.16,27.34,365500,26.18,27.34,26.16,27.34,365500,0.0,1.0
2012-08-28,26.29,26.52,25.72,26.27,256400,26.29,26.52,25.72,26.27,256400,0.0,1.0
2012-08-29,25.8,26.49,25.53,26.49,320400,25.8,26.49,25.53,26.49,320400,0.0,1.0
2012-08-30,25.38,26.11,24.6,25.91,339300,25.38,26.11,24.6,25.91,339300,0.0,1.0
2012-08-31,26.42,26.5,25.08,25.73,442200,26.42,26.5,25.08,25.73,442200,0.0,1.0
2012-09-04,26.69,27.1,26.13,26.52,635400,26.69,27.1,26.13,26.52,635400,0.0,1.0
2012-09-05,26.09,26.81,25.91,26.68,215600,26.09,26.81,25.91,26.68,215600,0.0,1.0
2012-09-06,27.06,27.14,26.1,26.24,233900,27.06,27.14,26.1,26.24,233900,0.0,1.0
2012-09-07,27.49,28.0,26.56,26.92,514200,27.49,28.0,26.56,26.92,514200,0.0,1.0
2012-09-10,27.69,29.05,27.24,27.27,1378800,27.69,29.05,27.24,27.27,1378800,0.0,1.0
2012-09-11,27.52,27.87,27.34,27.74,311900,27.52,27.87,27.34,27.74,311900,0.0,1.0
2012-09-12,27.58,27.88,27.33,27.5,330600,27.58,27.88,27.33,27.5,330600,0.0,1.0
2012-09-13,27.6,27.85,26.88,27.53,491300,27.6,27.85,26.88,27.53,491300,0.0,1.0
2012-09-14,27.51,28.4,27.3001,27.64,618400,27.51,28.4,27.3001,27.64,618400,0.0,1.0
2012-09-17,26.99,27.45,26.92,27.44,222800,26.99,27.45,26.92,27.44,222800,0.0,1.0
2012-09-18,25.83,27.15,24.94,27.15,1037700,25.83,27.15,24.94,27.15,1037700,0.0,1.0
2012-09-19,26.18,26.27,25.61,25.73,141000,26.18,26.27,25.61,25.73,141000,0.0,1.0
2012-09-20,26.44,26.55,25.75,25.99,202000,26.44,26.55,25.75,25.99,202000,0.0,1.0
2012-09-21,26.41,27.0,26.33,26.64,107000,26.41,27.0,26.33,26.64,107000,0.0,1.0
2012-09-24,25.93,26.4,25.7308,26.39,245000,25.93,26.4,25.7308,26.39,245000,0.0,1.0
2012-09-25,25.41,26.1,25.171,26.1,402000,25.41,26.1,25.171,26.1,402000,0.0,1.0
2012-09-26,24.04,25.41,23.5,25.37,680300,24.04,25.41,23.5,25.37,680300,0.0,1.0
2012-09-27,25.32,25.38,24.1,24.52,281100,25.32,25.38,24.1,24.52,281100,0.0,1.0
2012-09-28,26.52,26.75,25.02,25.04,431600,26.52,26.75,25.02,25.04,431600,0.0,1.0
2012-10-01,25.0,26.88,24.92,26.66,317000,25.0,26.88,24.92,26.66,317000,0.0,1.0
2012-10-02,25.29,25.7,24.49,25.36,373600,25.29,25.7,24.49,25.36,373600,0.0,1.0
2012-10-03,25.5,26.2,24.4,24.93,459400,25.5,26.2,24.4,24.93,459400,0.0,1.0
2012-10-04,25.18,25.65,24.75,25.65,179900,25.18,25.65,24.75,25.65,179900,0.0,1.0
2012-10-05,24.81,25.61,24.68,25.4,452400,24.81,25.61,24.68,25.4,452400,0.0,1.0
2012-10-08,24.83,25.49,24.55,24.93,230600,24.83,25.49,24.55,24.93,230600,0.0,1.0
2012-10-09,24.9766,25.97,24.9,25.32,1091200,24.9766,25.97,24.9,25.32,1091200,0.0,1.0
2012-10-10,24.74,25.1,24.62,25.1,247200,24.74,25.1,24.62,25.1,247200,0.0,1.0
2012-10-11,24.96,25.46,24.61,25.14,233400,24.96,25.46,24.61,25.14,233400,0.0,1.0
2012-10-12,24.72,25.3083,24.49,24.89,197700,24.72,25.3083,24.49,24.89,197700,0.0,1.0
2012-10-15,25.0,25.315,24.81,25.23,261900,25.0,25.315,24.81,25.23,261900,0.0,1.0
2012-10-16,25.34,25.54,25.005,25.28,286600,25.34,25.54,25.005,25.28,286600,0.0,1.0
2012-10-17,25.36,25.6,25.25,25.32,184100,25.36,25.6,25.25,25.32,184100,0.0,1.0
2012-10-18,25.23,25.37,24.68,25.21,211300,25.23,25.37,24.68,25.21,211300,0.0,1.0
2012-10-19,24.5,25.12,23.79,25.05,228100,24.5,25.12,23.79,25.05,228100,0.0,1.0
2012-10-22,23.96,24.6,23.88,24.45,179300,23.96,24.6,23.88,24.45,179300,0.0,1.0
2012-10-23,23.42,23.69,23.04,23.47,310100,23.42,23.69,23.04,23.47,310100,0.0,1.0
2012-10-24,23.7,23.9,23.34,23.7,108700,23.7,23.9,23.34,23.7,108700,0.0,1.0
2012-10-25,23.8,24.01,23.4,23.91,178800,23.8,24.01,23.4,23.91,178800,0.0,1.0
2012-10-26,22.78,23.87,22.535,23.87,329600,22.78,23.87,22.535,23.87,329600,0.0,1.0
2012-10-31,23.31,23.46,21.35,21.5,1078100,23.31,23.46,21.35,21.5,1078100,0.0,1.0
2012-11-01,23.13,23.69,23.0,23.35,234000,23.13,23.69,23.0,23.35,234000,0.0,1.0
2012-11-02,22.59,23.31,22.58,23.04,360600,22.59,23.31,22.58,23.04,360600,0.0,1.0
2012-11-05,22.34,22.49,21.91,22.49,158700,22.34,22.49,21.91,22.49,158700,0.0,1.0
2012-11-06,22.65,23.0,22.43,22.45,195900,22.65,23.0,22.43,22.45,195900,0.0,1.0
2012-11-07,24.0131,24.29,22.18,22.42,658500,24.0131,24.29,22.18,22.42,658500,0.0,1.0
2012-11-08,22.04,24.4931,21.55,23.9,457000,22.04,24.4931,21.55,23.9,457000,0.0,1.0
2012-11-09,22.12,22.3,21.85,21.91,270500,22.12,22.3,21.85,21.91,270500,0.0,1.0
2012-11-12,21.99,22.36,21.69,22.31,176100,21.99,22.36,21.69,22.31,176100,0.0,1.0
2012-11-13,21.52,22.08,21.18,21.73,267200,21.52,22.08,21.18,21.73,267200,0.0,1.0
2012-11-14,20.81,21.86,20.69,21.86,305100,20.81,21.86,20.69,21.86,305100,0.0,1.0
2012-11-15,20.92,21.04,20.25,21.0,339000,20.92,21.04,20.25,21.0,339000,0.0,1.0
2012-11-16,19.47,20.9,19.44,20.9,693900,19.47,20.9,19.44,20.9,693900,0.0,1.0
2012-11-19,19.19,20.05,19.04,19.9,1042900,19.19,20.05,19.04,19.9,1042900,0.0,1.0
2012-11-20,19.17,19.45,18.82,19.08,450100,19.17,19.45,18.82,19.08,450100,0.0,1.0
2012-11-21,20.06,20.1,19.71,19.71,664400,20.06,20.1,19.71,19.71,664400,0.0,1.0
2012-11-23,21.22,21.24,20.49,20.61,375200,21.22,21.24,20.49,20.61,375200,0.0,1.0
2012-11-26,21.27,21.53,20.86,21.47,468400,21.27,21.53,20.86,21.47,468400,0.0,1.0
2012-11-27,21.84,22.37,21.61,21.66,893800,21.84,22.37,21.61,21.66,893800,0.0,1.0
2012-11-28,21.85,22.05,21.48,21.94,388100,21.85,22.05,21.48,21.94,388100,0.0,1.0
2012-11-29,21.77,22.15,21.63,21.84,281000,21.77,22.15,21.63,21.84,281000,0.0,1.0
2012-11-30,21.84,21.88,21.17,21.7,435600,21.84,21.88,21.17,21.7,435600,0.0,1.0
2012-12-03,21.82,21.99,21.66,21.87,394200,21.82,21.99,21.66,21.87,394200,0.0,1.0
2012-12-04,21.72,22.14,21.25,21.66,359500,21.72,22.14,21.25,21.66,359500,0.0,1.0
2012-12-05,20.53,21.83,20.4,21.72,537700,20.53,21.83,20.4,21.72,537700,0.0,1.0
2012-12-06,18.96,20.37,18.71,20.37,1097400,18.96,20.37,18.71,20.37,1097400,0.0,1.0
2012-12-07,19.44,19.63,18.91,19.22,766500,19.44,19.63,18.91,19.22,766500,0.0,1.0
2012-12-10,19.78,20.06,19.36,19.39,462900,19.78,20.06,19.36,19.39,462900,0.0,1.0
2012-12-11,20.26,20.46,19.54,19.94,299700,20.26,20.46,19.54,19.94,299700,0.0,1.0
2012-12-12,20.1,21.255,20.05,20.37,717400,20.1,21.255,20.05,20.37,717400,0.0,1.0
2012-12-13,17.78,19.11,16.62,19.05,3468700,17.78,19.11,16.62,19.05,3468700,0.0,1.0
2012-12-14,17.12,17.79,16.95,17.27,748200,17.12,17.79,16.95,17.27,748200,0.0,1.0
2012-12-17,17.57,17.77,17.2,17.4,790100,17.57,17.77,17.2,17.4,790100,0.0,1.0
2012-12-18,18.3099,18.36,17.55,17.91,428800,18.3099,18.36,17.55,17.91,428800,0.0,1.0
2012-12-19,18.17,18.65,18.01,18.37,356700,18.17,18.65,18.01,18.37,356700,0.0,1.0
2012-12-20,18.4512,18.65,18.12,18.26,519400,18.4512,18.65,18.12,18.26,519400,0.0,1.0
2012-12-21,17.55,18.12,17.36,17.93,496600,17.55,18.12,17.36,17.93,496600,0.0,1.0
2012-12-24,17.58,17.7,17.45,17.7,280800,17.58,17.7,17.45,17.7,280800,0.0,1.0
2012-12-26,17.29,17.8,17.08,17.73,348400,17.29,17.8,17.08,17.73,348400,0.0,1.0
2012-12-27,17.3,17.35,16.805,17.24,467100,17.3,17.35,16.805,17.24,467100,0.0,1.0
2012-12-28,17.3903,17.5625,17.0,17.13,247500,17.3903,17.5625,17.0,17.13,247500,0.0,1.0
2012-12-31,17.82,18.0,17.0101,17.35,489100,17.82,18.0,17.0101,17.35,489100,0.0,1.0
2013-01-02,18.28,19.42,18.21,18.5,853800,18.28,19.42,18.21,18.5,853800,0.0,1.0
2013-01-03,13.85,16.24,13.46,16.12,8545600,13.85,16.24,13.46,16.12,8545600,0.0,1.0
2013-01-04,14.6313,14.94,14.1501,14.3,2640300,14.6313,14.94,14.1501,14.3,2640300,0.0,1.0
2013-01-07,14.35,14.64,14.15,14.6,917000,14.35,14.64,14.15,14.6,917000,0.0,1.0
2013-01-08,13.59,14.14,13.15,14.0,2241800,13.59,14.14,13.15,14.0,2241800,0.0,1.0
2013-01-09,13.76,13.8699,13.5,13.6,671200,13.76,13.8699,13.5,13.6,671200,0.0,1.0
2013-01-10,13.75,13.93,13.6,13.72,664800,13.75,13.93,13.6,13.72,664800,0.0,1.0
2013-01-11,13.77,13.89,13.51,13.66,478900,13.77,13.89,13.51,13.66,478900,0.0,1.0
2013-01-14,13.58,13.8,13.36,13.58,452200,13.58,13.8,13.36,13.58,452200,0.0,1.0
2013-01-15,13.36,13.49,13.22,13.49,341100,13.36,13.49,13.22,13.49,341100,0.0,1.0
2013-01-16,13.46,13.6299,13.33,13.33,304700,13.46,13.6299,13.33,13.33,304700,0.0,1.0
2013-01-17,13.48,13.85,13.4,13.59,605000,13.48,13.85,13.4,13.59,605000,0.0,1.0
2013-01-18,13.48,13.71,13.36,13.4,1261000,13.48,13.71,13.36,13.4,1261000,0.0,1.0
2013-01-22,13.41,13.6,13.32,13.47,408800,13.41,13.6,13.32,13.47,408800,0.0,1.0
2013-01-23,14.15,14.38,13.71,13.71,1408500,14.15,14.38,13.71,13.71,1408500,0.0,1.0
2013-01-24,13.81,14.18,13.6215,14.18,646200,13.81,14.18,13.6215,14.18,646200,0.0,1.0
2013-01-25,14.17,14.26,13.72,13.86,608900,14.17,14.26,13.72,13.86,608900,0.0,1.0
2013-01-28,13.88,14.18,13.82,14.13,484100,13.88,14.18,13.82,14.13,484100,0.0,1.0
2013-01-29,13.67,13.83,13.63,13.75,353900,13.67,13.83,13.63,13.75,353900,0.0,1.0
2013-01-30,13.49,13.71,13.32,13.63,502100,13.49,13.71,13.32,13.63,502100,0.0,1.0
2013-01-31,13.79,14.03,13.6,13.65,483000,13.79,14.03,13.6,13.65,483000,0.0,1.0
2013-02-01,13.85,14.02,13.67,13.97,471600,13.85,14.02,13.67,13.97,471600,0.0,1.0
2013-02-04,14.15,14.66,14.04,14.18,1591100,14.15,14.66,14.04,14.18,1591100,0.0,1.0
2013-02-05,14.11,15.3,14.033,14.75,2109500,14.11,15.3,14.033,14.75,2109500,0.0,1.0
2013-02-06,13.96,14.0,13.27,13.88,873600,13.96,14.0,13.27,13.88,873600,0.0,1.0
2013-02-07,14.04,14.28,13.83,13.94,400700,14.04,14.28,13.83,13.94,400700,0.0,1.0
2013-02-08,13.9,14.14,13.69,14.01,528200,13.9,14.14,13.69,14.01,528200,0.0,1.0
2013-02-11,14.42,14.46,13.94,14.22,536100,14.42,14.46,13.94,14.22,536100,0.0,1.0
2013-02-12,14.3,14.62,14.11,14.59,552400,14.3,14.62,14.11,14.59,552400,0.0,1.0
2013-02-13,14.16,14.48,14.03,14.32,555000,14.16,14.48,14.03,14.32,555000,0.0,1.0
2013-02-14,14.35,14.38,13.63,14.0,538500,14.35,14.38,13.63,14.0,538500,0.0,1.0
2013-02-15,14.41,14.58,14.34,14.39,510900,14.41,14.58,14.34,14.39,510900,0.0,1.0
2013-02-19,14.62,14.65,14.31,14.43,499200,14.62,14.65,14.31,14.43,499200,0.0,1.0
2013-02-20,15.23,15.55,14.8,14.85,983200,15.23,15.55,14.8,14.85,983200,0.0,1.0
2013-02-21,14.68,15.2,14.31,15.15,763000,14.68,15.2,14.31,15.15,763000,0.0,1.0
2013-02-22,14.53,14.89,14.35,14.71,372300,14.53,14.89,14.35,14.71,372300,0.0,1.0
2013-02-25,14.58,14.6795,14.35,14.53,380900,14.58,14.6795,14.35,14.53,380900,0.0,1.0
2013-02-26,14.6,14.75,14.29,14.59,425600,14.6,14.75,14.29,14.59,425600,0.0,1.0
2013-02-27,14.33,14.74,14.16,14.63,334700,14.33,14.74,14.16,14.63,334700,0.0,1.0
2013-02-28,13.73,14.26,13.53,14.25,1113300,13.73,14.26,13.53,14.25,1113300,0.0,1.0
2013-03-01,13.09,13.75,12.64,13.65,1183000,13.09,13.75,12.64,13.65,1183000,0.0,1.0
2013-03-04,13.05,13.07,12.38,13.02,946200,13.05,13.07,12.38,13.02,946200,0.0,1.0
2013-03-05,13.1,13.4,12.95,13.19,492100,13.1,13.4,12.95,13.19,492100,0.0,1.0
2013-03-06,13.06,13.16,12.96,13.14,371100,13.06,13.16,12.96,13.14,371100,0.0,1.0
2013-03-07,13.23,13.3,12.94,13.09,414500,13.23,13.3,12.94,13.09,414500,0.0,1.0
2013-03-08,13.13,13.32,13.02,13.25,589100,13.13,13.32,13.02,13.25,589100,0.0,1.0
2013-03-11,13.76,13.91,13.02,13.07,381900,13.76,13.91,13.02,13.07,381900,0.0,1.0
2013-03-12,13.86,14.05,13.52,13.69,405700,13.86,14.05,13.52,13.69,405700,0.0,1.0
2013-03-13,13.78,14.0601,13.74,13.92,240900,13.78,14.0601,13.74,13.92,240900,0.0,1.0
2013-03-14,14.42,14.72,13.81,13.91,569600,14.42,14.72,13.81,13.91,569600,0.0,1.0
2013-03-15,14.42,14.7,14.27,14.42,277000,14.42,14.7,14.27,14.42,277000,0.0,1.0
2013-03-18,14.2,14.41,14.18,14.26,166900,14.2,14.41,14.18,14.26,166900,0.0,1.0
2013-03-19,13.65,14.31,13.37,14.21,358200,13.65,14.31,13.37,14.21,358200,0.0,1.0
2013-03-20,13.84,14.06,13.72,13.85,279000,13.84,14.06,13.72,13.85,279000,0.0,1.0
2013-03-21,13.7,13.84,13.44,13.71,192700,13.7,13.84,13.44,13.71,192700,0.0,1.0
2013-03-22,13.18,13.76,13.0,13.71,547500,13.18,13.76,13.0,13.71,547500,0.0,1.0
2013-03-25,12.68,13.18,12.65,13.17,921500,12.68,13.18,12.65,13.17,921500,0.0,1.0
2013-03-26,12.78,12.87,12.41,12.68,626600,12.78,12.87,12.41,12.68,626600,0.0,1.0
2013-03-27,12.41,12.65,12.25,12.65,481000,12.41,12.65,12.25,12.65,481000,0.0,1.0
2013-03-28,11.94,12.49,11.66,12.38,1446900,11.94,12.49,11.66,12.38,1446900,0.0,1.0
2013-04-01,11.95,12.24,11.8,11.97,578900,11.95,12.24,11.8,11.97,578900,0.0,1.0
2013-04-02,11.81,11.97,11.61,11.82,484400,11.81,11.97,11.61,11.82,484400,0.0,1.0
2013-04-03,11.58,11.88,11.36,11.8,652300,11.58,11.88,11.36,11.8,652300,0.0,1.0
2013-04-04,12.31,12.79,11.88,12.27,1434300,12.31,12.79,11.88,12.27,1434300,0.0,1.0
2013-04-05,12.0,12.3,11.55,12.18,447800,12.0,12.3,11.55,12.18,447800,0.0,1.0
2013-04-08,11.64,11.99,11.48,11.98,467400,11.64,11.99,11.48,11.98,467400,0.0,1.0
2013-04-09,11.79,11.98,11.51,11.59,497400,11.79,11.98,11.51,11.59,497400,0.0,1.0
2013-04-10,11.56,11.854,11.49,11.78,482900,11.56,11.854,11.49,11.78,482900,0.0,1.0
2013-04-11,11.48,11.65,11.35,11.56,476100,11.48,11.65,11.35,11.56,476100,0.0,1.0
2013-04-12,11.69,11.78,11.25,11.4,673200,11.69,11.78,11.25,11.4,673200,0.0,1.0
2013-04-15,11.51,11.63,11.33,11.58,254800,11.51,11.63,11.33,11.58,254800,0.0,1.0
2013-04-16,11.63,11.75,11.395,11.6,320200,11.63,11.75,11.395,11.6,320200,0.0,1.0
2013-04-17,11.18,11.62,11.03,11.56,450800,11.18,11.62,11.03,11.56,450800,0.0,1.0
2013-04-18,11.19,11.51,11.09,11.19,434700,11.19,11.51,11.09,11.19,434700,0.0,1.0
2013-04-19,11.05,11.23,10.88,11.19,254200,11.05,11.23,10.88,11.19,254200,0.0,1.0
2013-04-22,11.09,11.14,10.751,11.14,422500,11.09,11.14,10.751,11.14,422500,0.0,1.0
2013-04-23,11.34,11.85,11.19,11.2,468100,11.34,11.85,11.19,11.2,468100,0.0,1.0
2013-04-24,11.35,11.59,11.28,11.28,345000,11.35,11.59,11.28,11.28,345000,0.0,1.0
2013-04-25,11.34,11.525,11.28,11.4,191400,11.34,11.525,11.28,11.4,191400,0.0,1.0
2013-04-26,11.01,11.36,10.96,11.34,247900,11.01,11.36,10.96,11.34,247900,0.0,1.0
2013-04-29,11.35,11.43,10.95,11.07,336000,11.35,11.43,10.95,11.07,336000,0.0,1.0
2013-04-30,11.32,11.5,11.16,11.3,308900,11.32,11.5,11.16,11.3,308900,0.0,1.0
2013-05-01,11.11,11.51,11.01,11.34,387000,11.11,11.51,11.01,11.34,387000,0.0,1.0
2013-05-02,11.09,11.25,11.01,11.17,292300,11.09,11.25,11.01,11.17,292300,0.0,1.0
2013-05-03,11.68,12.0,11.5,11.93,779600,11.68,12.0,11.5,11.93,779600,0.0,1.0
2013-05-06,12.23,12.31,11.76,11.76,954300,12.23,12.31,11.76,11.76,954300,0.0,1.0
2013-05-07,12.33,12.36,11.47,11.47,3012700,12.33,12.36,11.47,11.47,3012700,0.0,1.0
2013-05-08,12.71,12.9,12.16,12.16,956000,12.71,12.9,12.16,12.16,956000,0.0,1.0
2013-05-09,12.21,12.64,11.85,12.64,631200,12.21,12.64,11.85,12.64,631200,0.0,1.0
2013-05-10,12.34,12.51,12.12,12.26,517500,12.34,12.51,12.12,12.26,517500,0.0,1.0
2013-05-13,12.37,12.48,11.75,11.77,569500,12.37,12.48,11.75,11.77,569500,0.0,1.0
2013-05-14,12.65,12.723,12.279,12.33,377900,12.65,12.723,12.279,12.33,377900,0.0,1.0
2013-05-15,12.72,12.946,12.5,12.56,399500,12.72,12.946,12.5,12.56,399500,0.0,1.0
2013-05-16,13.3,13.33,12.67,12.67,518500,13.3,13.33,12.67,12.67,518500,0.0,1.0
2013-05-17,13.29,13.6,13.05,13.44,484800,13.29,13.6,13.05,13.44,484800,0.0,1.0
2013-05-20,13.51,13.61,13.19,13.22,552700,13.51,13.61,13.19,13.22,552700,0.0,1.0
2013-05-21,13.12,13.54,13.0,13.54,426000,13.12,13.54,13.0,13.54,426000,0.0,1.0
2013-05-22,12.94,13.34,12.9,13.11,538200,12.94,13.34,12.9,13.11,538200,0.0,1.0
2013-05-23,12.22,12.79,12.21,12.79,469800,12.22,12.79,12.21,12.79,469800,0.0,1.0
2013-05-24,12.15,12.35,11.91,12.1,362900,12.15,12.35,11.91,12.1,362900,0.0,1.0
2013-05-28,12.15,12.45,12.03,12.41,449800,12.15,12.45,12.03,12.41,449800,0.0,1.0
2013-05-29,11.9,12.15,11.7,12.15,547000,11.9,12.15,11.7,12.15,547000,0.0,1.0
2013-05-30,12.28,12.3,11.86,11.96,704400,12.28,12.3,11.86,11.96,704400,0.0,1.0
2013-05-31,12.36,12.48,12.09,12.25,556200,12.36,12.48,12.09,12.25,556200,0.0,1.0
2013-06-03,12.31,12.48,12.22,12.39,430900,12.31,12.48,12.22,12.39,430900,0.0,1.0
2013-06-04,12.2,12.47,12.0201,12.35,309100,12.2,12.47,12.0201,12.35,309100,0.0,1.0
2013-06-05,11.77,12.15,11.71,12.09,435400,11.77,12.15,11.71,12.09,435400,0.0,1.0
2013-06-06,11.5,12.04,11.48,11.83,336800,11.5,12.04,11.48,11.83,336800,0.0,1.0
2013-06-07,11.55,11.62,11.38,11.56,225800,11.55,11.62,11.38,11.56,225800,0.0,1.0
2013-06-10,11.93,11.97,11.46,11.6,658200,11.93,11.97,11.46,11.6,658200,0.0,1.0
2013-06-11,12.12,12.18,11.66,11.75,407400,12.12,12.18,11.66,11.75,407400,0.0,1.0
2013-06-12,12.12,12.36,12.02,12.25,306800,12.12,12.36,12.02,12.25,306800,0.0,1.0
2013-06-13,12.29,12.32,11.98,12.1,240800,12.29,12.32,11.98,12.1,240800,0.0,1.0
2013-06-14,12.21,12.47,12.12,12.25,261000,12.21,12.47,12.12,12.25,261000,0.0,1.0
2013-06-17,12.24,12.34,12.15,12.24,232700,12.24,12.34,12.15,12.24,232700,0.0,1.0
2013-06-18,12.39,12.4,12.25,12.25,184800,12.39,12.4,12.25,12.25,184800,0.0,1.0
2013-06-19,12.54,12.62,12.315,12.36,304300,12.54,12.62,12.315,12.36,304300,0.0,1.0
2013-06-20,12.21,12.48,12.17,12.36,189100,12.21,12.48,12.17,12.36,189100,0.0,1.0
2013-06-21,11.89,12.21,11.8,12.21,209400,11.89,12.21,11.8,12.21,209400,0.0,1.0
2013-06-24,11.44,11.79,11.28,11.67,567500,11.44,11.79,11.28,11.67,567500,0.0,1.0
2013-06-25,13.38,13.46,12.06,12.06,1053500,13.38,13.46,12.06,12.06,1053500,0.0,1.0
2013-06-26,13.79,14.1566,13.571,13.99,981700,13.79,14.1566,13.571,13.99,981700,0.0,1.0
2013-06-27,13.7,13.86,13.42,13.86,216800,13.7,13.86,13.42,13.86,216800,0.0,1.0
2013-06-28,13.71,13.78,13.36,13.69,538400,13.71,13.78,13.36,13.69,538400,0.0,1.0
2013-07-01,13.5,13.9136,13.44,13.77,393400,13.5,13.9136,13.44,13.77,393400,0.0,1.0
2013-07-02,13.24,13.57,13.21,13.48,324000,13.24,13.57,13.21,13.48,324000,0.0,1.0
2013-07-03,13.11,13.19,13.07,13.15,148200,13.11,13.19,13.07,13.15,148200,0.0,1.0
2013-07-05,13.03,13.27,12.8,13.22,169900,13.03,13.27,12.8,13.22,169900,0.0,1.0
2013-07-08,12.99,13.18,12.91,13.03,325800,12.99,13.18,12.91,13.03,325800,0.0,1.0
2013-07-09,12.87,13.03,12.83,13.01,183800,12.87,13.03,12.83,13.01,183800,0.0,1.0
2013-07-10,13.13,13.19,12.9,12.91,250700,13.13,13.19,12.9,12.91,250700,0.0,1.0
2013-07-11,13.23,13.62,13.03,13.57,340700,13.23,13.62,13.03,13.57,340700,0.0,1.0
2013-07-12,13.51,13.74,13.2,13.26,340000,13.51,13.74,13.2,13.26,340000,0.0,1.0
2013-07-15,14.83,14.87,13.64,13.7,692900,14.83,14.87,13.64,13.7,692900,0.0,1.0
2013-07-16,14.27,15.28,14.22,14.78,617000,14.27,15.28,14.22,14.78,617000,0.0,1.0
2013-07-17,15.05,15.09,14.4,14.4,438400,15.05,15.09,14.4,14.4,438400,0.0,1.0
2013-07-18,15.45,15.51,15.14,15.24,476200,15.45,15.51,15.14,15.24,476200,0.0,1.0
2013-07-19,15.01,15.58,14.68,15.49,271800,15.01,15.58,14.68,15.49,271800,0.0,1.0
2013-07-22,14.97,15.23,14.84,15.23,184600,14.97,15.23,14.84,15.23,184600,0.0,1.0
2013-07-23,15.02,15.1,14.93,15.08,170000,15.02,15.1,14.93,15.08,170000,0.0,1.0
2013-07-24,14.84,15.33,14.74,15.18,203200,14.84,15.33,14.74,15.18,203200,0.0,1.0
2013-07-25,15.14,15.18,14.64,14.7,281500,15.14,15.18,14.64,14.7,281500,0.0,1.0
2013-07-26,14.91,15.09,14.7,15.0,179300,14.91,15.09,14.7,15.0,179300,0.0,1.0
2013-07-29,14.84,14.94,14.7,14.86,79500,14.84,14.94,14.7,14.86,79500,0.0,1.0
2013-07-30,14.71,14.99,14.43,14.89,149100,14.71,14.99,14.43,14.89,149100,0.0,1.0
2013-07-31,14.63,14.85,14.5,14.74,103600,14.63,14.85,14.5,14.74,103600,0.0,1.0
2013-08-01,14.63,14.79,14.55,14.79,183600,14.63,14.79,14.55,14.79,183600,0.0,1.0
2013-08-02,14.49,14.75,14.32,14.55,485100,14.49,14.75,14.32,14.55,485100,0.0,1.0
2013-08-05,15.55,15.98,14.7601,14.85,777100,15.55,15.98,14.7601,14.85,777100,0.0,1.0
2013-08-06,14.75,15.27,13.8,13.85,2722500,14.75,15.27,13.8,13.85,2722500,0.0,1.0
2013-08-07,13.81,14.99,13.8,14.96,404500,13.81,14.99,13.8,14.96,404500,0.0,1.0
2013-08-08,13.58,14.02,13.5,13.9,355400,13.58,14.02,13.5,13.9,355400,0.0,1.0
2013-08-09,12.98,13.8,12.7,13.5,574000,12.98,13.8,12.7,13.5,574000,0.0,1.0
2013-08-12,12.73,13.12,12.72,12.87,589300,12.73,13.12,12.72,12.87,589300,0.0,1.0
2013-08-13,12.3,12.76,12.11,12.67,687200,12.3,12.76,12.11,12.67,687200,0.0,1.0
2013-08-14,12.69,12.89,12.32,12.32,642100,12.69,12.89,12.32,12.32,642100,0.0,1.0
2013-08-15,12.26,12.68,12.15,12.68,241000,12.26,12.68,12.15,12.68,241000,0.0,1.0
2013-08-16,12.19,12.3,12.11,12.21,260800,12.19,12.3,12.11,12.21,260800,0.0,1.0
2013-08-19,12.02,12.25,11.98,12.17,463400,12.02,12.25,11.98,12.17,463400,0.0,1.0
2013-08-20,12.02,12.2,11.93,12.06,149000,12.02,12.2,11.93,12.06,149000,0.0,1.0
2013-08-21,12.05,12.08,11.94,11.99,156200,12.05,12.08,11.94,11.99,156200,0.0,1.0
2013-08-22,12.45,12.5,12.036,12.13,151800,12.45,12.5,12.036,12.13,151800,0.0,1.0
2013-08-23,12.4,12.57,12.37,12.48,158300,12.4,12.57,12.37,12.48,158300,0.0,1.0
2013-08-26,12.38,12.51,12.23,12.35,102200,12.38,12.51,12.23,12.35,102200,0.0,1.0
2013-08-27,12.04,12.36,11.92,12.25,178900,12.04,12.36,11.92,12.25,178900,0.0,1.0
2013-08-28,12.3,12.5,12.06,12.18,151100,12.3,12.5,12.06,12.18,151100,0.0,1.0
2013-08-29,12.48,12.64,12.38,12.38,131200,12.48,12.64,12.38,12.38,131200,0.0,1.0
2013-08-30,12.2,12.53,12.01,12.39,185200,12.2,12.53,12.01,12.39,185200,0.0,1.0
2013-09-03,12.33,12.57,12.24,12.31,297400,12.33,12.57,12.24,12.31,297400,0.0,1.0
2013-09-04,12.35,12.53,12.18,12.42,157700,12.35,12.53,12.18,12.42,157700,0.0,1.0
2013-09-05,12.58,12.8,12.21,12.35,155600,12.58,12.8,12.21,12.35,155600,0.0,1.0
2013-09-06,12.22,12.6875,12.11,12.65,152600,12.22,12.6875,12.11,12.65,152600,0.0,1.0
2013-09-09,12.22,12.38,12.01,12.27,334300,12.22,12.38,12.01,12.27,334300,0.0,1.0
2013-09-10,13.0,13.06,12.415,12.49,1462700,13.0,13.06,12.415,12.49,1462700,0.0,1.0
2013-09-11,12.42,12.965,12.2545,12.95,582400,12.42,12.965,12.2545,12.95,582400,0.0,1.0
2013-09-12,12.49,12.78,12.4,12.47,1264900,12.49,12.78,12.4,12.47,1264900,0.0,1.0
2013-09-13,12.63,12.706,12.36,12.52,186200,12.63,12.706,12.36,12.52,186200,0.0,1.0
2013-09-16,12.97,13.13,12.735,12.8,242200,12.97,13.13,12.735,12.8,242200,0.0,1.0
2013-09-17,13.73,13.82,13.045,13.05,437100,13.73,13.82,13.045,13.05,437100,0.0,1.0
2013-09-18,13.81,13.95,12.98,13.865,483600,13.81,13.95,12.98,13.865,483600,0.0,1.0
2013-09-19,13.31,14.0,13.28,13.89,266200,13.31,14.0,13.28,13.89,266200,0.0,1.0
2013-09-20,13.18,13.732,13.09,13.51,222800,13.18,13.732,13.09,13.51,222800,0.0,1.0
2013-09-23,13.0,13.16,12.74,13.08,365700,13.0,13.16,12.74,13.08,365700,0.0,1.0
2013-09-24,13.0,13.19,12.87,13.0,273600,13.0,13.19,12.87,13.0,273600,0.0,1.0
2013-09-25,12.94,13.06,12.81,12.97,143600,12.94,13.06,12.81,12.97,143600,0.0,1.0
2013-09-26,12.89,13.03,12.71,12.95,162100,12.89,13.03,12.71,12.95,162100,0.0,1.0
2013-09-27,12.93,13.01,12.601,12.87,155800,12.93,13.01,12.601,12.87,155800,0.0,1.0
2013-09-30,12.65,12.94,12.56,12.81,295000,12.65,12.94,12.56,12.81,295000,0.0,1.0
2013-10-01,12.63,12.87,12.27,12.67,262600,12.63,12.87,12.27,12.67,262600,0.0,1.0
2013-10-02,14.09,14.54,13.68,13.7,1385300,14.09,14.54,13.68,13.7,1385300,0.0,1.0
2013-10-03,13.71,14.02,13.52,13.97,275400,13.71,14.02,13.52,13.97,275400,0.0,1.0
2013-10-04,14.0,14.02,13.5,13.73,192900,14.0,14.02,13.5,13.73,192900,0.0,1.0
2013-10-07,13.88,13.99,13.595,13.83,214300,13.88,13.99,13.595,13.83,214300,0.0,1.0
2013-10-08,13.37,14.03,13.12,13.93,295600,13.37,14.03,13.12,13.93,295600,0.0,1.0
2013-10-09,13.24,13.55,13.02,13.48,273000,13.24,13.55,13.02,13.48,273000,0.0,1.0
2013-10-10,13.37,13.76,13.2,13.43,148200,13.37,13.76,13.2,13.43,148200,0.0,1.0
2013-10-11,13.46,13.56,13.21,13.38,176100,13.46,13.56,13.21,13.38,176100,0.0,1.0
2013-10-14,13.46,13.51,13.005,13.36,239100,13.46,13.51,13.005,13.36,239100,0.0,1.0
2013-10-15,13.27,13.51,13.21,13.38,183900,13.27,13.51,13.21,13.38,183900,0.0,1.0
2013-10-16,13.05,13.43,12.975,13.24,240300,13.05,13.43,12.975,13.24,240300,0.0,1.0
2013-10-17,13.21,13.21,12.94,12.98,150100,13.21,13.21,12.94,12.98,150100,0.0,1.0
2013-10-18,13.47,13.6,13.275,13.34,152300,13.47,13.6,13.275,13.34,152300,0.0,1.0
2013-10-21,13.47,13.6,13.4,13.56,157600,13.47,13.6,13.4,13.56,157600,0.0,1.0
2013-10-22,13.43,13.75,13.4,13.64,167400,13.43,13.75,13.4,13.64,167400,0.0,1.0
2013-10-23,13.61,13.9,13.32,13.32,236100,13.61,13.9,13.32,13.32,236100,0.0,1.0
2013-10-24,13.45,13.81,13.42,13.66,147900,13.45,13.81,13.42,13.66,147900,0.0,1.0
2013-10-25,13.33,13.89,13.22,13.79,243000,13.33,13.89,13.22,13.79,243000,0.0,1.0
2013-10-28,13.24,13.32,12.95,13.27,303400,13.24,13.32,12.95,13.27,303400,0.0,1.0
2013-10-29,14.35,14.65,13.4601,13.55,1194100,14.35,14.65,13.4601,13.55,1194100,0.0,1.0
2013-10-30,13.78,14.17,13.67,14.02,567800,13.78,14.17,13.67,14.02,567800,0.0,1.0
2013-10-31,13.48,13.8376,13.18,13.76,397300,13.48,13.8376,13.18,13.76,397300,0.0,1.0
2013-11-01,13.23,13.8,13.14,13.48,396900,13.23,13.8,13.14,13.48,396900,0.0,1.0
2013-11-04,13.005,13.34,12.81,13.2,426600,13.005,13.34,12.81,13.2,426600,0.0,1.0
2013-11-05,12.81,13.15,12.76,13.02,255900,12.81,13.15,12.76,13.02,255900,0.0,1.0
2013-11-06,12.93,13.0,12.77,12.93,177500,12.93,13.0,12.77,12.93,177500,0.0,1.0
2013-11-07,12.87,13.41,12.8,13.14,221700,12.87,13.41,12.8,13.14,221700,0.0,1.0
2013-11-08,12.83,13.15,12.65,12.84,254900,12.83,13.15,12.65,12.84,254900,0.0,1.0
2013-11-11,12.71,12.87,12.55,12.83,173400,12.71,12.87,12.55,12.83,173400,0.0,1.0
2013-11-12,13.15,13.279,12.76,12.99,431700,13.15,13.279,12.76,12.99,431700,0.0,1.0
2013-11-13,13.75,14.04,13.13,13.15,722000,13.75,14.04,13.13,13.15,722000,0.0,1.0
2013-11-14,13.69,13.74,13.39,13.7,229700,13.69,13.74,13.39,13.7,229700,0.0,1.0
2013-11-15,13.77,14.03,13.53,13.7,367900,13.77,14.03,13.53,13.7,367900,0.0,1.0
2013-11-18,13.32,14.0,13.21,13.95,259400,13.32,14.0,13.21,13.95,259400,0.0,1.0
2013-11-19,13.03,13.27,12.95,13.23,245700,13.03,13.27,12.95,13.23,245700,0.0,1.0
2013-11-20,13.02,13.15,12.86,13.09,284500,13.02,13.15,12.86,13.09,284500,0.0,1.0
2013-11-21,13.03,13.16,12.96,13.09,297700,13.03,13.16,12.96,13.09,297700,0.0,1.0
2013-11-22,13.18,13.19,12.96,13.07,88800,13.18,13.19,12.96,13.07,88800,0.0,1.0
2013-11-25,13.0,13.18,12.96,13.18,116200,13.0,13.18,12.96,13.18,116200,0.0,1.0
2013-11-26,12.84,13.11,12.81,13.05,102800,12.84,13.11,12.81,13.05,102800,0.0,1.0
2013-11-27,13.2,13.21,12.57,12.86,250800,13.2,13.21,12.57,12.86,250800,0.0,1.0
2013-11-29,13.04,13.2,13.01,13.2,60600,13.04,13.2,13.01,13.2,60600,0.0,1.0
2013-12-02,13.12,13.57,13.06,13.06,374900,13.12,13.57,13.06,13.06,374900,0.0,1.0
2013-12-03,13.02,13.34,12.85,13.13,232600,13.02,13.34,12.85,13.13,232600,0.0,1.0
2013-12-04,13.35,13.47,12.94,13.0,202500,13.35,13.47,12.94,13.0,202500,0.0,1.0
2013-12-05,13.33,13.46,13.17,13.38,136600,13.33,13.46,13.17,13.38,136600,0.0,1.0
2013-12-06,13.45,13.59,13.2,13.43,319300,13.45,13.59,13.2,13.43,319300,0.0,1.0
2013-12-09,13.61,13.715,13.38,13.5,196300,13.61,13.715,13.38,13.5,196300,0.0,1.0
2013-12-10,13.57,13.7399,13.48,13.66,209900,13.57,13.7399,13.48,13.66,209900,0.0,1.0
2013-12-11,13.77,13.99,13.37,13.66,533400,13.77,13.99,13.37,13.66,533400,0.0,1.0
2013-12-12,13.55,13.85,13.52,13.75,228300,13.55,13.85,13.52,13.75,228300,0.0,1.0
2013-12-13,13.72,13.79,13.54,13.64,240900,13.72,13.79,13.54,13.64,240900,0.0,1.0
2013-12-16,13.82,13.88,13.7,13.82,142900,13.82,13.88,13.7,13.82,142900,0.0,1.0
2013-12-17,14.25,14.39,13.76,13.95,330200,14.25,14.39,13.76,13.95,330200,0.0,1.0
2013-12-18,14.38,14.49,14.05,14.35,381000,14.38,14.49,14.05,14.35,381000,0.0,1.0
2013-12-19,14.76,15.17,14.39,14.52,726900,14.76,15.17,14.39,14.52,726900,0.0,1.0
2013-12-20,14.95,15.29,14.7,14.83,487500,14.95,15.29,14.7,14.83,487500,0.0,1.0
2013-12-23,14.83,15.1,14.77,15.0,247200,14.83,15.1,14.77,15.0,247200,0.0,1.0
2013-12-24,14.99,15.06,14.77,14.8,87700,14.99,15.06,14.77,14.8,87700,0.0,1.0
2013-12-26,14.68,15.29,14.64,15.22,160300,14.68,15.29,14.64,15.22,160300,0.0,1.0
2013-12-27,14.92,14.93,14.54,14.63,177200,14.92,14.93,14.54,14.63,177200,0.0,1.0
2013-12-30,15.0,15.04,14.59,14.78,144600,15.0,15.04,14.59,14.78,144600,0.0,1.0
2013-12-31,15.13,15.37,14.98,14.98,233000,15.13,15.37,14.98,14.98,233000,0.0,1.0
2014-01-02,15.14,15.21,14.8,15.07,502400,15.14,15.21,14.8,15.07,502400,0.0,1.0
2014-01-03,15.15,15.36,15.055,15.25,208400,15.15,15.36,15.055,15.25,208400,0.0,1.0
2014-01-06,15.55,15.84,15.03,15.17,517700,15.55,15.84,15.03,15.17,517700,0.0,1.0
2014-01-07,15.4,15.73,15.252,15.31,545700,15.4,15.73,15.252,15.31,545700,0.0,1.0
2014-01-08,15.39,15.59,15.22,15.4,226300,15.39,15.59,15.22,15.4,226300,0.0,1.0
2014-01-09,15.61,15.78,15.44,15.69,623100,15.61,15.78,15.44,15.69,623100,0.0,1.0
2014-01-10,15.28,15.61,14.64,15.61,497000,15.28,15.61,14.64,15.61,497000,0.0,1.0
2014-01-13,14.93,15.548,14.77,15.46,290400,14.93,15.548,14.77,15.46,290400,0.0,1.0
2014-01-14,16.35,16.6,14.785,15.04,1806100,16.35,16.6,14.785,15.04,1806100,0.0,1.0
2014-01-15,17.06,17.3,16.42,16.47,1276100,17.06,17.3,16.42,16.47,1276100,0.0,1.0
2014-01-16,16.62,18.09,16.38,17.31,1255800,16.62,18.09,16.38,17.31,1255800,0.0,1.0
2014-01-17,16.44,16.61,16.09,16.53,552500,16.44,16.61,16.09,16.53,552500,0.0,1.0
2014-01-21,16.06,16.38,15.98,16.23,474200,16.06,16.38,15.98,16.23,474200,0.0,1.0
2014-01-22,16.48,16.52,15.67,15.99,635100,16.48,16.52,15.67,15.99,635100,0.0,1.0
2014-01-23,16.63,16.64,16.14,16.48,430700,16.63,16.64,16.14,16.48,430700,0.0,1.0
2014-01-24,15.98,16.55,15.92,16.51,417100,15.98,16.55,15.92,16.51,417100,0.0,1.0
2014-01-27,16.14,16.29,15.575,16.09,608600,16.14,16.29,15.575,16.09,608600,0.0,1.0
2014-01-28,16.33,16.42,15.9,16.02,419000,16.33,16.42,15.9,16.02,419000,0.0,1.0
2014-01-29,15.73,16.22,15.62,16.16,317800,15.73,16.22,15.62,16.16,317800,0.0,1.0
2014-01-30,16.13,16.1696,15.75,15.83,262100,16.13,16.1696,15.75,15.83,262100,0.0,1.0
2014-01-31,16.02,16.09,15.64,15.94,298800,16.02,16.09,15.64,15.94,298800,0.0,1.0
2014-02-03,16.11,16.37,15.905,15.97,438800,16.11,16.37,15.905,15.97,438800,0.0,1.0
2014-02-04,16.12,16.23,15.92,16.13,270100,16.12,16.23,15.92,16.13,270100,0.0,1.0
2014-02-05,16.14,16.51,15.95,16.02,311200,16.14,16.51,15.95,16.02,311200,0.0,1.0
2014-02-06,15.79,16.35,15.53,16.25,289000,15.79,16.35,15.53,16.25,289000,0.0,1.0
2014-02-07,16.04,16.065,15.77,15.84,194500,16.04,16.065,15.77,15.84,194500,0.0,1.0
2014-02-10,16.35,16.45,15.74,15.87,403100,16.35,16.45,15.74,15.87,403100,0.0,1.0
2014-02-11,15.78,16.85,15.324,16.85,992900,15.78,16.85,15.324,16.85,992900,0.0,1.0
2014-02-12,16.61,16.99,16.01,16.04,1025600,16.61,16.99,16.01,16.04,1025600,0.0,1.0
2014-02-13,16.2,16.43,15.88,16.21,427200,16.2,16.43,15.88,16.21,427200,0.0,1.0
2014-02-14,16.19,16.68,16.076,16.18,300200,16.19,16.68,16.076,16.18,300200,0.0,1.0
2014-02-18,16.57,16.59,16.15,16.15,254000,16.57,16.59,16.15,16.15,254000,0.0,1.0
2014-02-19,15.92,16.8,15.79,16.58,558200,15.92,16.8,15.79,16.58,558200,0.0,1.0
2014-02-20,16.12,16.18,15.79,15.95,392000,16.12,16.18,15.79,15.95,392000,0.0,1.0
2014-02-21,16.16,16.33,15.831,16.13,238900,16.16,16.33,15.831,16.13,238900,0.0,1.0
2014-02-24,16.79,17.18,16.35,16.43,434100,16.79,17.18,16.35,16.43,434100,0.0,1.0
2014-02-25,16.99,17.49,16.82,17.05,470100,16.99,17.49,16.82,17.05,470100,0.0,1.0
2014-02-26,17.06,17.22,16.82,16.97,229400,17.06,17.22,16.82,16.97,229400,0.0,1.0
2014-02-27,17.13,17.27,17.0,17.08,414800,17.13,17.27,17.0,17.08,414800,0.0,1.0
2014-02-28,16.82,17.2,16.63,17.2,307400,16.82,17.2,16.63,17.2,307400,0.0,1.0
2014-03-03,16.46,16.66,16.31,16.63,326600,16.46,16.66,16.31,16.63,326600,0.0,1.0
2014-03-04,16.51,16.72,16.28,16.62,201400,16.51,16.72,16.28,16.62,201400,0.0,1.0
2014-03-05,16.44,16.59,16.215,16.53,189700,16.44,16.59,16.215,16.53,189700,0.0,1.0
2014-03-06,16.29,16.64,16.21,16.62,199800,16.29,16.64,16.21,16.62,199800,0.0,1.0
2014-03-07,15.97,16.37,15.75,16.32,239700,15.97,16.37,15.75,16.32,239700,0.0,1.0
2014-03-10,15.71,16.03,15.5,16.01,205100,15.71,16.03,15.5,16.01,205100,0.0,1.0
2014-03-11,15.37,15.75,15.13,15.75,326700,15.37,15.75,15.13,15.75,326700,0.0,1.0
2014-03-12,15.27,15.41,15.09,15.32,163000,15.27,15.41,15.09,15.32,163000,0.0,1.0
2014-03-13,14.92,15.49,14.87,15.44,209700,14.92,15.49,14.87,15.44,209700,0.0,1.0
2014-03-14,14.74,15.02,14.64,14.87,164700,14.74,15.02,14.64,14.87,164700,0.0,1.0
2014-03-17,15.04,15.18,14.83,14.83,212100,15.04,15.18,14.83,14.83,212100,0.0,1.0
2014-03-18,15.24,15.4,15.12,15.12,201400,15.24,15.4,15.12,15.12,201400,0.0,1.0
2014-03-19,15.31,15.53,15.16,15.32,161000,15.31,15.53,15.16,15.32,161000,0.0,1.0
2014-03-20,15.34,15.64,15.13,15.22,142000,15.34,15.64,15.13,15.22,142000,0.0,1.0
2014-03-21,14.95,15.482,14.91,15.35,178400,14.95,15.482,14.91,15.35,178400,0.0,1.0
2014-03-24,14.63,15.52,14.37,15.52,207400,14.63,15.52,14.37,15.52,207400,0.0,1.0
2014-03-25,14.95,15.15,14.71,14.72,205300,14.95,15.15,14.71,14.72,205300,0.0,1.0
2014-03-26,14.32,15.18,14.26,15.16,164700,14.32,15.18,14.26,15.16,164700,0.0,1.0
2014-03-27,14.05,14.37,13.98,14.28,214500,14.05,14.37,13.98,14.28,214500,0.0,1.0
2014-03-28,13.21,14.22,13.12,14.05,582800,13.21,14.22,13.12,14.05,582800,0.0,1.0
2014-03-31,13.46,13.49,13.01,13.27,260300,13.46,13.49,13.01,13.27,260300,0.0,1.0
2014-04-01,13.99,14.27,13.55,13.55,400200,13.99,14.27,13.55,13.55,400200,0.0,1.0
2014-04-02,14.53,14.55,13.81,14.0,247100,14.53,14.55,13.81,14.0,247100,0.0,1.0
2014-04-03,14.15,14.68,14.01,14.6,420100,14.15,14.68,14.01,14.6,420100,0.0,1.0
2014-04-04,13.49,14.29,13.14,14.27,395900,13.49,14.29,13.14,14.27,395900,0.0,1.0
2014-04-07,13.17,13.59,12.95,13.49,262600,13.17,13.59,12.95,13.49,262600,0.0,1.0
2014-04-08,13.25,13.51,13.08,13.21,571900,13.25,13.51,13.08,13.21,571900,0.0,1.0
2014-04-09,13.71,13.74,13.19,13.28,249600,13.71,13.74,13.19,13.28,249600,0.0,1.0
2014-04-10,12.48,13.57,12.32,13.57,381400,12.48,13.57,12.32,13.57,381400,0.0,1.0
2014-04-11,12.06,12.4199,11.78,12.4,431500,12.06,12.4199,11.78,12.4,431500,0.0,1.0
2014-04-14,12.05,12.4374,11.98,12.26,259500,12.05,12.4374,11.98,12.26,259500,0.0,1.0
2014-04-15,12.01,12.328,11.52,12.14,329100,12.01,12.328,11.52,12.14,329100,0.0,1.0
2014-04-16,12.07,12.3,11.68,12.11,296400,12.07,12.3,11.68,12.11,296400,0.0,1.0
2014-04-17,12.04,12.27,11.87,11.99,127100,12.04,12.27,11.87,11.99,127100,0.0,1.0
2014-04-21,12.1,12.23,11.97,12.1,127100,12.1,12.23,11.97,12.1,127100,0.0,1.0
2014-04-22,12.58,12.81,12.1,12.1,351300,12.58,12.81,12.1,12.1,351300,0.0,1.0
2014-04-23,12.82,12.95,12.36,12.62,365900,12.82,12.95,12.36,12.62,365900,0.0,1.0
2014-04-24,13.35,13.84,13.12,13.12,614200,13.35,13.84,13.12,13.12,614200,0.0,1.0
2014-04-25,12.63,13.19,12.53,13.19,294200,12.63,13.19,12.53,13.19,294200,0.0,1.0
2014-04-28,12.37,12.69,11.9,12.67,274900,12.37,12.69,11.9,12.67,274900,0.0,1.0
2014-04-29,12.6,12.65,12.03,12.36,333500,12.6,12.65,12.03,12.36,333500,0.0,1.0
2014-04-30,13.64,14.09,12.5,12.52,692400,13.64,14.09,12.5,12.52,692400,0.0,1.0
2014-05-01,13.29,13.59,13.02,13.33,272300,13.29,13.59,13.02,13.33,272300,0.0,1.0
2014-05-02,13.14,13.26,13.0,13.26,153200,13.14,13.26,13.0,13.26,153200,0.0,1.0
2014-05-05,13.15,13.3,12.87,13.09,133400,13.15,13.3,12.87,13.09,133400,0.0,1.0
2014-05-06,12.74,13.2,12.66,13.12,144400,12.74,13.2,12.66,13.12,144400,0.0,1.0
2014-05-07,12.58,12.75,12.31,12.66,208900,12.58,12.75,12.31,12.66,208900,0.0,1.0
2014-05-08,12.37,12.73,12.31,12.49,193200,12.37,12.73,12.31,12.49,193200,0.0,1.0
2014-05-09,12.2,12.35,11.93,12.3,275500,12.2,12.35,11.93,12.3,275500,0.0,1.0
2014-05-12,13.1,13.45,12.59,12.68,517000,13.1,13.45,12.59,12.68,517000,0.0,1.0
2014-05-13,13.18,13.25,12.85,13.25,305000,13.18,13.25,12.85,13.25,305000,0.0,1.0
2014-05-14,12.93,13.17,12.92,13.1,107100,12.93,13.17,12.92,13.1,107100,0.0,1.0
2014-05-15,13.0,13.15,12.75,12.95,166300,13.0,13.15,12.75,12.95,166300,0.0,1.0
2014-05-16,13.47,13.7,12.79,12.98,304800,13.47,13.7,12.79,12.98,304800,0.0,1.0
2014-05-19,13.16,13.59,13.02,13.36,288200,13.16,13.59,13.02,13.36,288200,0.0,1.0
2014-05-20,13.54,13.675,13.12,13.25,165500,13.54,13.675,13.12,13.25,165500,0.0,1.0
2014-05-21,13.59,13.64,13.41,13.56,170600,13.59,13.64,13.41,13.56,170600,0.0,1.0
2014-05-22,13.72,13.83,13.412,13.48,140500,13.72,13.83,13.412,13.48,140500,0.0,1.0
2014-05-23,13.74,13.86,13.6,13.77,133300,13.74,13.86,13.6,13.77,133300,0.0,1.0
2014-05-27,13.87,14.0,13.6,13.93,257500,13.87,14.0,13.6,13.93,257500,0.0,1.0
2014-05-28,13.46,13.9099,13.26,13.79,189000,13.46,13.9099,13.26,13.79,189000,0.0,1.0
2014-05-29,13.59,13.65,13.26,13.41,104200,13.59,13.65,13.26,13.41,104200,0.0,1.0
2014-05-30,13.28,13.63,13.19,13.6,69800,13.28,13.63,13.19,13.6,69800,0.0,1.0
2014-06-02,13.03,13.27,12.83,13.22,226800,13.03,13.27,12.83,13.22,226800,0.0,1.0
2014-06-03,12.43,13.134,12.3,12.88,453400,12.43,13.134,12.3,12.88,453400,0.0,1.0
2014-06-04,12.47,12.56,12.1,12.28,272200,12.47,12.56,12.1,12.28,272200,0.0,1.0
2014-06-05,13.16,13.5,12.66,12.68,467400,13.16,13.5,12.66,12.68,467400,0.0,1.0
2014-06-06,13.78,13.85,13.1699,13.24,199600,13.78,13.85,13.1699,13.24,199600,0.0,1.0
2014-06-09,13.65,14.08,13.52,13.68,219500,13.65,14.08,13.52,13.68,219500,0.0,1.0
2014-06-10,13.36,13.87,13.3,13.57,251100,13.36,13.87,13.3,13.57,251100,0.0,1.0
2014-06-11,13.57,13.69,13.26,13.26,172500,13.57,13.69,13.26,13.26,172500,0.0,1.0
2014-06-12,13.28,13.49,13.08,13.42,153700,13.28,13.49,13.08,13.42,153700,0.0,1.0
2014-06-13,13.17,13.34,13.0,13.22,143000,13.17,13.34,13.0,13.22,143000,0.0,1.0
2014-06-16,13.2,13.25,12.94,12.94,100600,13.2,13.25,12.94,12.94,100600,0.0,1.0
2014-06-17,13.39,13.5,13.05,13.11,124200,13.39,13.5,13.05,13.11,124200,0.0,1.0
2014-06-18,13.7,13.74,13.46,13.53,144900,13.7,13.74,13.46,13.53,144900,0.0,1.0
2014-06-19,13.21,13.8,13.18,13.78,176400,13.21,13.8,13.18,13.78,176400,0.0,1.0
2014-06-20,13.16,13.36,13.0,13.24,119700,13.16,13.36,13.0,13.24,119700,0.0,1.0
2014-06-23,13.17,13.325,13.11,13.22,95700,13.17,13.325,13.11,13.22,95700,0.0,1.0
2014-06-24,12.75,13.17,12.72,13.17,162900,12.75,13.17,12.72,13.17,162900,0.0,1.0
2014-06-25,12.82,12.97,12.61,12.82,212100,12.82,12.97,12.61,12.82,212100,0.0,1.0
2014-06-26,13.0,13.03,12.5,12.7,191300,13.0,13.03,12.5,12.7,191300,0.0,1.0
2014-06-27,13.31,13.46,12.86,12.91,164900,13.31,13.46,12.86,12.91,164900,0.0,1.0
2014-06-30,13.05,13.25,12.92,13.18,116700,13.05,13.25,12.92,13.18,116700,0.0,1.0
2014-07-01,13.26,13.4,13.0,13.0,115700,13.26,13.4,13.0,13.0,115700,0.0,1.0
2014-07-02,13.37,13.58,13.28,13.35,132300,13.37,13.58,13.28,13.35,132300,0.0,1.0
2014-07-03,13.56,13.61,13.345,13.45,57000,13.56,13.61,13.345,13.45,57000,0.0,1.0
2014-07-07,12.99,13.533,12.92,13.42,156400,12.99,13.533,12.92,13.42,156400,0.0,1.0
2014-07-08,12.69,12.96,12.55,12.91,175500,12.69,12.96,12.55,12.91,175500,0.0,1.0
2014-07-09,12.56,12.88,12.44,12.85,126100,12.56,12.88,12.44,12.85,126100,0.0,1.0
2014-07-10,12.62,12.84,12.32,12.43,82000,12.62,12.84,12.32,12.43,82000,0.0,1.0
2014-07-11,13.09,13.3,12.52,12.59,551100,13.09,13.3,12.52,12.59,551100,0.0,1.0
2014-07-14,13.04,13.25,12.946,13.24,201000,13.04,13.25,12.946,13.24,201000,0.0,1.0
2014-07-15,13.15,13.29,12.97,13.14,245500,13.15,13.29,12.97,13.14,245500,0.0,1.0
2014-07-16,13.1,13.21,13.05,13.19,98500,13.1,13.21,13.05,13.19,98500,0.0,1.0
2014-07-17,12.75,13.58,12.75,13.0,303400,12.75,13.58,12.75,13.0,303400,0.0,1.0
2014-07-18,12.84,13.17,12.81,12.85,211700,12.84,13.17,12.81,12.85,211700,0.0,1.0
2014-07-21,12.91,13.04,12.71,12.72,128700,12.91,13.04,12.71,12.72,128700,0.0,1.0
2014-07-22,12.86,13.1,12.81,13.0,135900,12.86,13.1,12.81,13.0,135900,0.0,1.0
2014-07-23,13.02,13.27,12.94,13.27,129400,13.02,13.27,12.94,13.27,129400,0.0,1.0
2014-07-24,13.09,13.26,12.884,13.07,143100,13.09,13.26,12.884,13.07,143100,0.0,1.0
2014-07-25,12.95,13.14,12.9,12.93,117200,12.95,13.14,12.9,12.93,117200,0.0,1.0
2014-07-28,12.73,13.07,12.66,12.86,169800,12.73,13.07,12.66,12.86,169800,0.0,1.0
2014-07-29,13.08,13.18,12.8,12.82,118500,13.08,13.18,12.8,12.82,118500,0.0,1.0
2014-07-30,13.43,13.53,13.12,13.13,150800,13.43,13.53,13.12,13.13,150800,0.0,1.0
2014-07-31,12.93,13.24,12.856,13.23,234100,12.93,13.24,12.856,13.23,234100,0.0,1.0
2014-08-01,12.31,12.97,12.12,12.86,261300,12.31,12.97,12.12,12.86,261300,0.0,1.0
2014-08-04,12.75,12.78,12.152,12.49,255000,12.75,12.78,12.152,12.49,255000,0.0,1.0
2014-08-05,10.595,12.38,10.25,11.75,3253100,10.595,12.38,10.25,11.75,3253100,0.0,1.0
2014-08-06,10.89,11.18,10.74,10.75,753700,10.89,11.18,10.74,10.75,753700,0.0,1.0
2014-08-07,10.69,11.16,10.53,11.07,518900,10.69,11.16,10.53,11.07,518900,0.0,1.0
2014-08-08,10.89,10.915,10.56,10.75,224100,10.89,10.915,10.56,10.75,224100,0.0,1.0
2014-08-11,10.99,11.11,10.83,10.99,159900,10.99,11.11,10.83,10.99,159900,0.0,1.0
2014-08-12,10.75,10.99,10.63,10.99,296700,10.75,10.99,10.63,10.99,296700,0.0,1.0
2014-08-13,10.69,10.8,10.56,10.73,417600,10.69,10.8,10.56,10.73,417600,0.0,1.0
2014-08-14,10.65,10.77,10.53,10.69,296500,10.65,10.77,10.53,10.69,296500,0.0,1.0
2014-08-15,10.5,10.74,10.4,10.64,247600,10.5,10.74,10.4,10.64,247600,0.0,1.0
2014-08-18,10.32,10.67,10.115,10.65,744600,10.32,10.67,10.115,10.65,744600,0.0,1.0
2014-08-19,10.2,10.44,10.13,10.3,540700,10.2,10.44,10.13,10.3,540700,0.0,1.0
2014-08-20,10.29,10.43,10.13,10.18,612400,10.29,10.43,10.13,10.18,612400,0.0,1.0
2014-08-21,10.52,10.65,10.23,10.32,290400,10.52,10.65,10.23,10.32,290400,0.0,1.0
2014-08-22,10.58,10.76,10.43,10.51,191900,10.58,10.76,10.43,10.51,191900,0.0,1.0
2014-08-25,10.29,10.67,10.26,10.46,232800,10.29,10.67,10.26,10.46,232800,0.0,1.0
2014-08-26,10.45,10.58,10.29,10.31,318600,10.45,10.58,10.29,10.31,318600,0.0,1.0
2014-08-27,10.54,10.69,10.52,10.65,244300,10.54,10.69,10.52,10.65,244300,0.0,1.0
2014-08-28,10.48,10.59,10.283,10.47,191600,10.48,10.59,10.283,10.47,191600,0.0,1.0
2014-08-29,10.83,10.91,10.43,10.54,229900,10.83,10.91,10.43,10.54,229900,0.0,1.0
2014-09-02,10.86,11.07,10.71,10.99,238400,10.86,11.07,10.71,10.99,238400,0.0,1.0
2014-09-03,10.56,10.975,10.5,10.96,197800,10.56,10.975,10.5,10.96,197800,0.0,1.0
2014-09-04,10.89,11.01,10.57,10.58,321500,10.89,11.01,10.57,10.58,321500,0.0,1.0
2014-09-05,11.11,11.35,10.79,10.87,209200,11.11,11.35,10.79,10.87,209200,0.0,1.0
2014-09-08,11.46,11.63,11.145,11.62,604700,11.46,11.63,11.145,11.62,604700,0.0,1.0
2014-09-09,11.33,11.55,11.2,11.54,216100,11.33,11.55,11.2,11.54,216100,0.0,1.0
2014-09-10,11.34,11.46,11.13,11.26,93400,11.34,11.46,11.13,11.26,93400,0.0,1.0
2014-09-11,11.19,11.33,11.16,11.3,303100,11.19,11.33,11.16,11.3,303100,0.0,1.0
2014-09-12,11.21,11.2594,11.06,11.19,220100,11.21,11.2594,11.06,11.19,220100,0.0,1.0
2014-09-15,11.22,11.27,11.0,11.2,218400,11.22,11.27,11.0,11.2,218400,0.0,1.0
2014-09-16,11.31,11.44,11.15,11.18,319200,11.31,11.44,11.15,11.18,319200,0.0,1.0
2014-09-17,11.7,11.71,11.25,11.27,609700,11.7,11.71,11.25,11.27,609700,0.0,1.0
2014-09-18,11.855,12.04,11.66,11.71,345700,11.855,12.04,11.66,11.71,345700,0.0,1.0
2014-09-19,11.84,11.89,11.63,11.86,283100,11.84,11.89,11.63,11.86,283100,0.0,1.0
2014-09-22,11.78,11.99,11.53,11.97,250100,11.78,11.99,11.53,11.97,250100,0.0,1.0
2014-09-23,11.45,11.73,11.44,11.72,110600,11.45,11.73,11.44,11.72,110600,0.0,1.0
2014-09-24,11.49,11.5301,11.35,11.39,93100,11.49,11.5301,11.35,11.39,93100,0.0,1.0
2014-09-25,11.12,11.48,11.07,11.41,129600,11.12,11.48,11.07,11.41,129600,0.0,1.0
2014-09-26,11.24,11.24,10.9,11.17,146100,11.24,11.24,10.9,11.17,146100,0.0,1.0
2014-09-29,11.38,11.42,11.08,11.12,104600,11.38,11.42,11.08,11.12,104600,0.0,1.0
2014-09-30,11.42,11.58,11.2,11.33,230000,11.42,11.58,11.2,11.33,230000,0.0,1.0
2014-10-01,10.75,11.37,10.73,11.36,391500,10.75,11.37,10.73,11.36,391500,0.0,1.0
2014-10-02,10.81,11.1,10.73,10.85,1080200,10.81,11.1,10.73,10.85,1080200,0.0,1.0
2014-10-03,11.3,11.39,10.86,10.88,240300,11.3,11.39,10.86,10.88,240300,0.0,1.0
2014-10-06,11.0,11.43,10.83,11.38,203600,11.0,11.43,10.83,11.38,203600,0.0,1.0
2014-10-07,10.67,11.03,10.5,10.88,125500,10.67,11.03,10.5,10.88,125500,0.0,1.0
2014-10-08,10.76,10.83,10.4,10.67,152300,10.76,10.83,10.4,10.67,152300,0.0,1.0
2014-10-09,10.53,10.83,10.51,10.7,134700,10.53,10.83,10.51,10.7,134700,0.0,1.0
2014-10-10,9.71,10.48,9.4101,10.46,916600,9.71,10.48,9.4101,10.46,916600,0.0,1.0
2014-10-13,9.98,10.027,9.7,9.78,242200,9.98,10.027,9.7,9.78,242200,0.0,1.0
2014-10-14,9.9,10.22,9.82,10.09,155000,9.9,10.22,9.82,10.09,155000,0.0,1.0
2014-10-15,10.41,10.58,9.5,9.77,204300,10.41,10.58,9.5,9.77,204300,0.0,1.0
2014-10-16,10.55,10.8,10.0,10.1,162600,10.55,10.8,10.0,10.1,162600,0.0,1.0
2014-10-17,10.59,10.92,10.564,10.74,168400,10.59,10.92,10.564,10.74,168400,0.0,1.0
2014-10-20,10.44,10.7,10.4,10.4,156900,10.44,10.7,10.4,10.4,156900,0.0,1.0
2014-10-21,10.58,10.65,10.35,10.49,153000,10.58,10.65,10.35,10.49,153000,0.0,1.0
2014-10-22,10.38,10.77,10.3,10.56,189900,10.38,10.77,10.3,10.56,189900,0.0,1.0
2014-10-23,10.51,10.7,10.33,10.45,207300,10.51,10.7,10.33,10.45,207300,0.0,1.0
2014-10-24,10.72,10.75,10.54,10.54,70700,10.72,10.75,10.54,10.54,70700,0.0,1.0
2014-10-27,10.8,10.82,10.534,10.72,104200,10.8,10.82,10.534,10.72,104200,0.0,1.0
2014-10-28,11.4,11.43,10.7,10.79,302800,11.4,11.43,10.7,10.79,302800,0.0,1.0
2014-10-29,11.03,11.3,10.84,11.3,383700,11.03,11.3,10.84,11.3,383700,0.0,1.0
2014-10-30,11.27,11.34,10.84,10.85,232200,11.27,11.34,10.84,10.85,232200,0.0,1.0
2014-10-31,11.42,11.522,11.13,11.45,230000,11.42,11.522,11.13,11.45,230000,0.0,1.0
2014-11-03,11.37,11.77,11.26,11.36,324800,11.37,11.77,11.26,11.36,324800,0.0,1.0
2014-11-04,10.55,11.53,10.51,11.5,627900,10.55,11.53,10.51,11.5,627900,0.0,1.0
2014-11-05,9.9,10.74,9.83,10.67,520600,9.9,10.74,9.83,10.67,520600,0.0,1.0
2014-11-06,10.16,10.17,9.85,10.04,357700,10.16,10.17,9.85,10.04,357700,0.0,1.0
2014-11-07,10.45,10.54,9.96,10.14,284700,10.45,10.54,9.96,10.14,284700,0.0,1.0
2014-11-10,10.39,10.53,10.36,10.48,150700,10.39,10.53,10.36,10.48,150700,0.0,1.0
2014-11-11,10.46,10.635,10.15,10.3,247500,10.46,10.635,10.15,10.3,247500,0.0,1.0
2014-11-12,10.49,10.58,10.21,10.35,134600,10.49,10.58,10.21,10.35,134600,0.0,1.0
2014-11-13,10.2,10.54,10.2,10.48,125700,10.2,10.54,10.2,10.48,125700,0.0,1.0
2014-11-14,10.2,10.3099,10.13,10.18,174300,10.2,10.3099,10.13,10.18,174300,0.0,1.0
2014-11-17,9.99,10.21,9.95,10.13,153300,9.99,10.21,9.95,10.13,153300,0.0,1.0
2014-11-18,9.91,10.0,9.72,9.95,314900,9.91,10.0,9.72,9.95,314900,0.0,1.0
2014-11-19,9.98,10.34,9.95,10.24,212200,9.98,10.34,9.95,10.24,212200,0.0,1.0
2014-11-20,10.11,10.17,9.97,9.99,155900,10.11,10.17,9.97,9.99,155900,0.0,1.0
2014-11-21,9.87,10.282,9.75,10.2,233700,9.87,10.282,9.75,10.2,233700,0.0,1.0
2014-11-24,9.96,10.03,9.79,9.87,253000,9.96,10.03,9.79,9.87,253000,0.0,1.0
2014-11-25,9.74,10.0,9.69,9.91,204300,9.74,10.0,9.69,9.91,204300,0.0,1.0
2014-11-26,9.79,9.8,9.6,9.73,173900,9.79,9.8,9.6,9.73,173900,0.0,1.0
2014-11-28,9.45,9.72,9.42,9.6,118500,9.45,9.72,9.42,9.6,118500,0.0,1.0
2014-12-01,8.73,9.42,8.69,9.4,500900,8.73,9.42,8.69,9.4,500900,0.0,1.0
2014-12-02,9.16,9.22,8.75,8.75,342800,9.16,9.22,8.75,8.75,342800,0.0,1.0
2014-12-03,9.25,9.4,9.15,9.17,161000,9.25,9.4,9.15,9.17,161000,0.0,1.0
2014-12-04,8.88,9.32,8.88,9.28,144600,8.88,9.32,8.88,9.28,144600,0.0,1.0
2014-12-05,9.06,9.2,8.89,8.9,189100,9.06,9.2,8.89,8.9,189100,0.0,1.0
2014-12-08,9.02,9.19,8.86,9.08,302600,9.02,9.19,8.86,9.08,302600,0.0,1.0
2014-12-09,9.04,9.15,8.82,8.88,204500,9.04,9.15,8.82,8.88,204500,0.0,1.0
2014-12-10,8.94,9.0,7.88,8.35,1754000,8.94,9.0,7.88,8.35,1754000,0.0,1.0
2014-12-11,8.43,8.97,8.355,8.77,379000,8.43,8.97,8.355,8.77,379000,0.0,1.0
2014-12-12,8.54,8.61,8.3,8.36,177500,8.54,8.61,8.3,8.36,177500,0.0,1.0
2014-12-15,8.52,8.68,8.4,8.56,381200,8.52,8.68,8.4,8.56,381200,0.0,1.0
2014-12-16,8.48,8.8,8.44,8.5,419300,8.48,8.8,8.44,8.5,419300,0.0,1.0
2014-12-17,8.47,8.65,8.45,8.48,417400,8.47,8.65,8.45,8.48,417400,0.0,1.0
2014-12-18,8.2,8.58,8.11,8.53,517900,8.2,8.58,8.11,8.53,517900,0.0,1.0
2014-12-19,8.56,8.69,8.2,8.22,247600,8.56,8.69,8.2,8.22,247600,0.0,1.0
2014-12-22,8.71,8.77,8.27,8.66,300300,8.71,8.77,8.27,8.66,300300,0.0,1.0
2014-12-23,9.13,9.215,8.67,8.69,247700,9.13,9.215,8.67,8.69,247700,0.0,1.0
2014-12-24,9.28,9.35,9.03,9.03,169000,9.28,9.35,9.03,9.03,169000,0.0,1.0
2014-12-26,9.11,9.47,9.0601,9.24,280200,9.11,9.47,9.0601,9.24,280200,0.0,1.0
2014-12-29,9.21,9.28,8.9053,8.98,183600,9.21,9.28,8.9053,8.98,183600,0.0,1.0
2014-12-30,8.98,9.2,8.89,9.12,330000,8.98,9.2,8.89,9.12,330000,0.0,1.0
2014-12-31,9.18,9.225,8.9701,9.08,245800,9.18,9.225,8.9701,9.08,245800,0.0,1.0
2015-01-02,9.18,9.41,9.04,9.26,119300,9.18,9.41,9.04,9.26,119300,0.0,1.0
2015-01-05,9.16,9.39,9.06,9.07,202900,9.16,9.39,9.06,9.07,202900,0.0,1.0
2015-01-06,8.79,9.26,8.75,9.09,333500,8.79,9.26,8.75,9.09,333500,0.0,1.0
2015-01-07,9.27,9.49,9.095,9.1,268800,9.27,9.49,9.095,9.1,268800,0.0,1.0
2015-01-08,9.52,9.53,9.27,9.33,134400,9.52,9.53,9.27,9.33,134400,0.0,1.0
2015-01-09,9.37,9.674,9.33,9.52,74300,9.37,9.674,9.33,9.52,74300,0.0,1.0
2015-01-12,9.31,9.35,9.02,9.32,105000,9.31,9.35,9.02,9.32,105000,0.0,1.0
2015-01-13,9.24,9.52,9.11,9.35,297000,9.24,9.52,9.11,9.35,297000,0.0,1.0
2015-01-14,9.39,9.48,9.08,9.08,95900,9.39,9.48,9.08,9.08,95900,0.0,1.0
2015-01-15,8.95,9.39,8.95,9.37,124100,8.95,9.39,8.95,9.37,124100,0.0,1.0
2015-01-16,9.09,9.12,8.81,8.81,113100,9.09,9.12,8.81,8.81,113100,0.0,1.0
2015-01-20,9.27,9.29,8.98,9.02,184100,9.27,9.29,8.98,9.02,184100,0.0,1.0
2015-01-21,9.69,9.74,9.22,9.23,169900,9.69,9.74,9.22,9.23,169900,0.0,1.0
2015-01-22,9.73,9.7699,9.41,9.71,150300,9.73,9.7699,9.41,9.71,150300,0.0,1.0
2015-01-23,9.71,9.81,9.55,9.65,150100,9.71,9.81,9.55,9.65,150100,0.0,1.0
2015-01-26,9.44,9.85,9.2,9.85,193500,9.44,9.85,9.2,9.85,193500,0.0,1.0
2015-01-27,9.3,9.48,9.04,9.32,236000,9.3,9.48,9.04,9.32,236000,0.0,1.0
2015-01-28,9.16,9.41,9.15,9.34,176800,9.16,9.41,9.15,9.34,176800,0.0,1.0
2015-01-29,9.04,9.16,8.9,9.16,107300,9.04,9.16,8.9,9.16,107300,0.0,1.0
2015-01-30,9.01,9.11,8.9,8.94,114400,9.01,9.11,8.9,8.94,114400,0.0,1.0
2015-02-02,8.97,9.13,8.84,9.07,154700,8.97,9.13,8.84,9.07,154700,0.0,1.0
2015-02-03,9.0,9.13,8.94,9.04,110400,9.0,9.13,8.94,9.04,110400,0.0,1.0
2015-02-04,8.88,9.12,8.86,8.95,88900,8.88,9.12,8.86,8.95,88900,0.0,1.0
2015-02-05,9.11,9.16,8.9,8.94,122900,9.11,9.16,8.9,8.94,122900,0.0,1.0
2015-02-06,9.02,9.12,8.95,9.07,74400,9.02,9.12,8.95,9.07,74400,0.0,1.0
2015-02-09,8.75,9.03,8.74,8.93,198800,8.75,9.03,8.74,8.93,198800,0.0,1.0
2015-02-10,9.12,9.45,8.84,9.02,420600,9.12,9.45,8.84,9.02,420600,0.0,1.0
2015-02-11,8.99,9.12,8.91,9.02,143200,8.99,9.12,8.91,9.02,143200,0.0,1.0
2015-02-12,9.13,9.15,9.04,9.04,161800,9.13,9.15,9.04,9.04,161800,0.0,1.0
2015-02-13,9.15,9.22,9.04,9.09,266200,9.15,9.22,9.04,9.09,266200,0.0,1.0
2015-02-17,9.47,9.6,9.35,9.4,159200,9.47,9.6,9.35,9.4,159200,0.0,1.0
2015-02-18,9.46,9.56,9.37,9.37,149600,9.46,9.56,9.37,9.37,149600,0.0,1.0
2015-02-19,9.53,9.66,9.47,9.5,134400,9.53,9.66,9.47,9.5,134400,0.0,1.0
2015-02-20,9.3,9.58,9.27,9.46,94200,9.3,9.58,9.27,9.46,94200,0.0,1.0
2015-02-23,9.09,9.37,9.02,9.25,46700,9.09,9.37,9.02,9.25,46700,0.0,1.0
2015-02-24,9.1,9.13,8.9,9.03,264700,9.1,9.13,8.9,9.03,264700,0.0,1.0
2015-02-25,9.32,9.41,9.13,9.15,213900,9.32,9.41,9.13,9.15,213900,0.0,1.0
2015-02-26,9.37,9.39,9.31,9.37,72000,9.37,9.39,9.31,9.37,72000,0.0,1.0
2015-02-27,9.37,9.612,9.212,9.39,117200,9.37,9.612,9.212,9.39,117200,0.0,1.0
2015-03-02,9.37,9.45,9.32,9.36,477900,9.37,9.45,9.32,9.36,477900,0.0,1.0
2015-03-03,9.36,9.41,9.31,9.37,173100,9.36,9.41,9.31,9.37,173100,0.0,1.0
2015-03-04,9.14,9.29,9.05,9.23,299600,9.14,9.29,9.05,9.23,299600,0.0,1.0
2015-03-05,9.13,9.2,9.07,9.18,67100,9.13,9.2,9.07,9.18,67100,0.0,1.0
2015-03-06,8.96,9.17,8.93,9.1,169600,8.96,9.17,8.93,9.1,169600,0.0,1.0
2015-03-09,9.06,9.1,8.93,8.95,125800,9.06,9.1,8.93,8.95,125800,0.0,1.0
2015-03-10,9.03,9.08,8.99,8.99,99100,9.03,9.08,8.99,8.99,99100,0.0,1.0
2015-03-11,9.02,9.06,8.95,9.06,169000,9.02,9.06,8.95,9.06,169000,0.0,1.0
2015-03-12,9.09,9.11,8.96,9.07,86800,9.09,9.11,8.96,9.07,86800,0.0,1.0
2015-03-13,8.98,9.08,8.95,8.99,134900,8.98,9.08,8.95,8.99,134900,0.0,1.0
2015-03-16,8.95,9.04,8.94,8.99,112600,8.95,9.04,8.94,8.99,112600,0.0,1.0
2015-03-17,9.0,9.04,8.95,8.95,49200,9.0,9.04,8.95,8.95,49200,0.0,1.0
2015-03-18,9.19,9.23,8.96,8.97,148900,9.19,9.23,8.96,8.97,148900,0.0,1.0
2015-03-19,9.36,9.4,9.08,9.16,151200,9.36,9.4,9.08,9.16,151200,0.0,1.0
2015-03-20,9.38,9.509,9.36,9.44,139400,9.38,9.509,9.36,9.44,139400,0.0,1.0
2015-03-23,9.5,9.51,9.28,9.35,140900,9.5,9.51,9.28,9.35,140900,0.0,1.0
2015-03-24,9.35,9.44,9.35,9.44,91300,9.35,9.44,9.35,9.44,91300,0.0,1.0
2015-03-25,9.07,9.34,9.07,9.3,136900,9.07,9.34,9.07,9.3,136900,0.0,1.0
2015-03-26,9.04,9.11,9.0,9.04,181500,9.04,9.11,9.0,9.04,181500,0.0,1.0
2015-03-27,8.95,9.02,8.89,9.02,147600,8.95,9.02,8.89,9.02,147600,0.0,1.0
2015-03-30,8.74,9.02,8.71,8.91,184600,8.74,9.02,8.71,8.91,184600,0.0,1.0
2015-03-31,8.79,8.86,8.7201,8.74,85500,8.79,8.86,8.7201,8.74,85500,0.0,1.0
2015-04-01,9.04,9.09,8.76,8.79,140200,9.04,9.09,8.76,8.79,140200,0.0,1.0
2015-04-02,9.23,9.29,8.98,9.07,96500,9.23,9.29,8.98,9.07,96500,0.0,1.0
2015-04-06,9.23,9.41,9.17,9.2,126000,9.23,9.41,9.17,9.2,126000,0.0,1.0
2015-04-07,9.14,9.25,9.13,9.2,44500,9.14,9.25,9.13,9.2,44500,0.0,1.0
2015-04-08,9.16,9.29,9.06,9.15,38000,9.16,9.29,9.06,9.15,38000,0.0,1.0
2015-04-09,9.13,9.23,9.05,9.16,27700,9.13,9.23,9.05,9.16,27700,0.0,1.0
2015-04-10,9.11,9.21,9.02,9.14,136200,9.11,9.21,9.02,9.14,136200,0.0,1.0
2015-04-13,8.58,8.86,8.5,8.85,378300,8.58,8.86,8.5,8.85,378300,0.0,1.0
2015-04-14,8.65,8.68,8.6,8.61,98200,8.65,8.68,8.6,8.61,98200,0.0,1.0
2015-04-15,8.72,8.73,8.5824,8.64,122600,8.72,8.73,8.5824,8.64,122600,0.0,1.0
2015-04-16,8.67,8.87,8.59,8.83,107700,8.67,8.87,8.59,8.83,107700,0.0,1.0
2015-04-17,8.66,8.67,8.56,8.64,69500,8.66,8.67,8.56,8.64,69500,0.0,1.0
2015-04-20,8.69,8.74,8.59,8.68,60200,8.69,8.74,8.59,8.68,60200,0.0,1.0
2015-04-21,8.66,8.76,8.61,8.67,73000,8.66,8.76,8.61,8.67,73000,0.0,1.0
2015-04-22,8.94,9.1762,8.8,8.88,223500,8.94,9.1762,8.8,8.88,223500,0.0,1.0
2015-04-23,8.93,9.0,8.88,8.9,59400,8.93,9.0,8.88,8.9,59400,0.0,1.0
2015-04-24,8.68,9.1,8.64,8.94,98600,8.68,9.1,8.64,8.94,98600,0.0,1.0
2015-04-27,8.68,8.83,8.67,8.73,97400,8.68,8.83,8.67,8.73,97400,0.0,1.0
2015-04-28,8.93,8.95,8.79,8.8,144500,8.93,8.95,8.79,8.8,144500,0.0,1.0
2015-04-29,8.78,8.93,8.69,8.88,258900,8.78,8.93,8.69,8.88,258900,0.0,1.0
2015-04-30,8.87,8.98,8.76,8.77,153500,8.87,8.98,8.76,8.77,153500,0.0,1.0
2015-05-01,8.85,8.97,8.71,8.88,77600,8.85,8.97,8.71,8.88,77600,0.0,1.0
2015-05-04,8.73,8.95,8.68,8.81,98900,8.73,8.95,8.68,8.81,98900,0.0,1.0
2015-05-05,8.02,8.82,7.82,8.68,476000,8.02,8.82,7.82,8.68,476000,0.0,1.0
2015-05-06,7.7,8.12,7.67,8.04,402100,7.7,8.12,7.67,8.04,402100,0.0,1.0
2015-05-07,7.63,7.7,7.53,7.6,384800,7.63,7.7,7.53,7.6,384800,0.0,1.0
2015-05-08,7.81,7.9,7.67,7.67,98500,7.81,7.9,7.67,7.67,98500,0.0,1.0
2015-05-11,7.72,7.87,7.68,7.78,78300,7.72,7.87,7.68,7.78,78300,0.0,1.0
2015-05-12,7.61,7.76,7.54,7.68,111800,7.61,7.76,7.54,7.68,111800,0.0,1.0
2015-05-13,7.69,7.78,7.6,7.61,59300,7.69,7.78,7.6,7.61,59300,0.0,1.0
2015-05-14,7.65,7.73,7.57,7.68,100500,7.65,7.73,7.57,7.68,100500,0.0,1.0
2015-05-15,7.56,7.7,7.54,7.6,82100,7.56,7.7,7.54,7.6,82100,0.0,1.0
2015-05-18,7.69,7.73,7.44,7.5,225300,7.69,7.73,7.44,7.5,225300,0.0,1.0
2015-05-19,7.56,7.77,7.49,7.68,95500,7.56,7.77,7.49,7.68,95500,0.0,1.0
2015-05-20,7.64,7.65,7.5303,7.6,107400,7.64,7.65,7.5303,7.6,107400,0.0,1.0
2015-05-21,7.74,7.84,7.59,7.64,162900,7.74,7.84,7.59,7.64,162900,0.0,1.0
2015-05-22,7.71,7.75,7.65,7.72,55700,7.71,7.75,7.65,7.72,55700,0.0,1.0
2015-05-26,7.68,7.78,7.6,7.65,95500,7.68,7.78,7.6,7.65,95500,0.0,1.0
2015-05-27,7.66,7.72,7.62,7.66,63700,7.66,7.72,7.62,7.66,63700,0.0,1.0
2015-05-28,7.73,7.75,7.59,7.6,125600,7.73,7.75,7.59,7.6,125600,0.0,1.0
2015-05-29,7.7,7.75,7.63,7.73,127600,7.7,7.75,7.63,7.73,127600,0.0,1.0
2015-06-01,7.82,7.93,7.66,7.75,158800,7.82,7.93,7.66,7.75,158800,0.0,1.0
2015-06-02,7.85,7.98,7.77,7.8,54600,7.85,7.98,7.77,7.8,54600,0.0,1.0
2015-06-03,8.17,8.2,7.84,7.84,70100,8.17,8.2,7.84,7.84,70100,0.0,1.0
2015-06-04,8.11,8.21,8.03,8.15,37600,8.11,8.21,8.03,8.15,37600,0.0,1.0
2015-06-05,8.18,8.24,8.03,8.09,50200,8.18,8.24,8.03,8.09,50200,0.0,1.0
2015-06-08,8.04,8.19,8.0,8.08,80300,8.04,8.19,8.0,8.08,80300,0.0,1.0
2015-06-09,7.91,8.04,7.78,8.0,97900,7.91,8.04,7.78,8.0,97900,0.0,1.0
2015-06-10,7.9,7.96,7.8,7.85,74800,7.9,7.96,7.8,7.85,74800,0.0,1.0
2015-06-11,7.99,8.08,7.89,7.9,173600,7.99,8.08,7.89,7.9,173600,0.0,1.0
2015-06-12,7.85,7.9618,7.84,7.95,96900,7.85,7.9618,7.84,7.95,96900,0.0,1.0
2015-06-15,7.79,7.85,7.69,7.81,110600,7.79,7.85,7.69,7.81,110600,0.0,1.0
2015-06-16,7.82,7.89,7.74,7.75,87100,7.82,7.89,7.74,7.75,87100,0.0,1.0
2015-06-17,7.8,7.91,7.78,7.81,88700,7.8,7.91,7.78,7.81,88700,0.0,1.0
2015-06-18,7.82,7.89,7.74,7.79,62100,7.82,7.89,7.74,7.79,62100,0.0,1.0
2015-06-19,7.62,7.75,7.59,7.75,62500,7.62,7.75,7.59,7.75,62500,0.0,1.0
2015-06-22,7.62,7.72,7.58,7.68,38300,7.62,7.72,7.58,7.68,38300,0.0,1.0
2015-06-23,7.57,7.65,7.54,7.61,25400,7.57,7.65,7.54,7.61,25400,0.0,1.0
2015-06-24,7.44,7.54,7.43,7.5,71200,7.44,7.54,7.43,7.5,71200,0.0,1.0
2015-06-25,7.37,7.48,7.33,7.45,36100,7.37,7.48,7.33,7.45,36100,0.0,1.0
2015-06-26,7.23,7.35,7.12,7.35,45600,7.23,7.35,7.12,7.35,45600,0.0,1.0
2015-06-29,7.03,7.101,6.92,7.05,107400,7.03,7.101,6.92,7.05,107400,0.0,1.0
2015-06-30,7.19,7.2,7.08,7.13,63600,7.19,7.2,7.08,7.13,63600,0.0,1.0
2015-07-01,7.19,7.34,7.13,7.31,134900,7.19,7.34,7.13,7.31,134900,0.0,1.0
2015-07-02,7.08,7.25,7.03,7.16,90900,7.08,7.25,7.03,7.16,90900,0.0,1.0
2015-07-06,6.0,6.08,5.47,5.99,1021400,6.0,6.08,5.47,5.99,1021400,0.0,1.0
2015-07-07,5.68,5.91,5.57,5.82,204100,5.68,5.91,5.57,5.82,204100,0.0,1.0
2015-07-08,5.49,5.7,5.45,5.59,187800,5.49,5.7,5.45,5.59,187800,0.0,1.0
2015-07-09,5.46,5.56,5.4,5.56,234800,5.46,5.56,5.4,5.56,234800,0.0,1.0
2015-07-10,5.37,5.52,5.18,5.5,392500,5.37,5.52,5.18,5.5,392500,0.0,1.0
2015-07-13,5.51,5.54,5.31,5.31,420400,5.51,5.54,5.31,5.31,420400,0.0,1.0
2015-07-14,5.5,5.51,5.403,5.5,286200,5.5,5.51,5.403,5.5,286200,0.0,1.0
2015-07-15,5.54,5.68,5.41,5.46,223300,5.54,5.68,5.41,5.46,223300,0.0,1.0
2015-07-16,5.5,5.59,5.48,5.55,121600,5.5,5.59,5.48,5.55,121600,0.0,1.0
2015-07-17,5.47,5.51,5.32,5.51,56800,5.47,5.51,5.32,5.51,56800,0.0,1.0
2015-07-20,5.5,5.61,5.38,5.57,93900,5.5,5.61,5.38,5.57,93900,0.0,1.0
2015-07-21,5.49,5.53,5.4,5.49,156600,5.49,5.53,5.4,5.49,156600,0.0,1.0
2015-07-22,5.38,5.48,5.31,5.45,87300,5.38,5.48,5.31,5.45,87300,0.0,1.0
2015-07-23,5.4,5.45,5.34,5.35,82200,5.4,5.45,5.34,5.35,82200,0.0,1.0
2015-07-24,5.38,5.44,5.29,5.4,132900,5.38,5.44,5.29,5.4,132900,0.0,1.0
2015-07-27,5.33,5.38,5.25,5.34,95300,5.33,5.38,5.25,5.34,95300,0.0,1.0
2015-07-28,5.45,5.5,5.3,5.35,123400,5.45,5.5,5.3,5.35,123400,0.0,1.0
2015-07-29,5.33,5.46,5.29,5.45,79800,5.33,5.46,5.29,5.45,79800,0.0,1.0
2015-07-30,5.25,5.37,5.22,5.33,128400,5.25,5.37,5.22,5.33,128400,0.0,1.0
2015-07-31,5.21,5.27,5.17,5.27,88700,5.21,5.27,5.17,5.27,88700,0.0,1.0
2015-08-03,5.07,5.26,5.015,5.26,212200,5.07,5.26,5.015,5.26,212200,0.0,1.0
2015-08-04,5.22,5.59,5.16,5.48,252400,5.22,5.59,5.16,5.48,252400,0.0,1.0
2015-08-05,5.17,5.32,5.14,5.29,83000,5.17,5.32,5.14,5.29,83000,0.0,1.0
2015-08-06,5.3,5.4,5.0,5.15,588500,5.3,5.4,5.0,5.15,588500,0.0,1.0
2015-08-07,5.18,5.33,5.18,5.27,79800,5.18,5.33,5.18,5.27,79800,0.0,1.0
2015-08-10,5.28,5.3,5.2,5.2,124800,5.28,5.3,5.2,5.2,124800,0.0,1.0
2015-08-11,5.15,5.31,5.06,5.26,514500,5.15,5.31,5.06,5.26,514500,0.0,1.0
2015-08-12,5.25,5.26,5.05,5.14,63400,5.25,5.26,5.05,5.14,63400,0.0,1.0
2015-08-13,5.14,5.28,5.13,5.24,57400,5.14,5.28,5.13,5.24,57400,0.0,1.0
2015-08-14,5.12,5.19,5.0,5.15,106000,5.12,5.19,5.0,5.15,106000,0.0,1.0
2015-08-17,5.1,5.21,5.02,5.15,159700,5.1,5.21,5.02,5.15,159700,0.0,1.0
2015-08-18,5.07,5.14,5.0,5.1,207000,5.07,5.14,5.0,5.1,207000,0.0,1.0
2015-08-19,5.07,5.11,5.01,5.09,183400,5.07,5.11,5.01,5.09,183400,0.0,1.0
2015-08-20,5.06,5.11,5.01,5.07,133700,5.06,5.11,5.01,5.07,133700,0.0,1.0
2015-08-21,5.04,5.1,4.96,5.02,119700,5.04,5.1,4.96,5.02,119700,0.0,1.0
2015-08-24,5.01,5.26,4.71,4.85,156200,5.01,5.26,4.71,4.85,156200,0.0,1.0
2015-08-25,4.89,5.15,4.83,5.15,226300,4.89,5.15,4.83,5.15,226300,0.0,1.0
2015-08-26,4.95,5.07,4.85,4.97,249400,4.95,5.07,4.85,4.97,249400,0.0,1.0
2015-08-27,5.025,5.04,4.93,5.0,90700,5.025,5.04,4.93,5.0,90700,0.0,1.0
2015-08-28,5.42,5.5,5.0,5.04,262300,5.42,5.5,5.0,5.04,262300,0.0,1.0
2015-08-31,5.22,5.37,5.15,5.36,278800,5.22,5.37,5.15,5.36,278800,0.0,1.0
2015-09-01,5.14,5.21,5.08,5.12,77100,5.14,5.21,5.08,5.12,77100,0.0,1.0
2015-09-02,5.11,5.19,5.03,5.17,71300,5.11,5.19,5.03,5.17,71300,0.0,1.0
2015-09-03,5.03,5.19,4.96,5.13,47600,5.03,5.19,4.96,5.13,47600,0.0,1.0
2015-09-04,5.02,5.07,4.95,5.0,32400,5.02,5.07,4.95,5.0,32400,0.0,1.0
2015-09-08,5.16,5.21,5.11,5.18,54400,5.16,5.21,5.11,5.18,54400,0.0,1.0
2015-09-09,5.29,5.35,5.19,5.26,78800,5.29,5.35,5.19,5.26,78800,0.0,1.0
2015-09-10,5.46,5.59,5.28,5.28,189900,5.46,5.59,5.28,5.28,189900,0.0,1.0
2015-09-11,5.51,5.55,5.34,5.41,135300,5.51,5.55,5.34,5.41,135300,0.0,1.0
2015-09-14,4.96,5.626,4.95,5.5,174500,4.96,5.626,4.95,5.5,174500,0.0,1.0
2015-09-15,5.1,5.13,4.41,4.41,269700,5.1,5.13,4.41,4.41,269700,0.0,1.0
2015-09-16,4.96,5.19,4.9,5.08,110400,4.96,5.19,4.9,5.08,110400,0.0,1.0
2015-09-17,4.97,5.06,4.85,4.97,329800,4.97,5.06,4.85,4.97,329800,0.0,1.0
2015-09-18,4.9,4.99,4.84,4.97,58500,4.9,4.99,4.84,4.97,58500,0.0,1.0
2015-09-21,5.02,5.18,5.0,5.12,154200,5.02,5.18,5.0,5.12,154200,0.0,1.0
2015-09-22,4.98,4.98,4.87,4.92,73000,4.98,4.98,4.87,4.92,73000,0.0,1.0
2015-09-23,4.91,5.028,4.86,5.0,157600,4.91,5.028,4.86,5.0,157600,0.0,1.0
2015-09-24,4.92,4.97,4.83,4.95,62900,4.92,4.97,4.83,4.95,62900,0.0,1.0
2015-09-25,4.82,4.9,4.7,4.9,327900,4.82,4.9,4.7,4.9,327900,0.0,1.0
2015-09-28,4.73,4.81,4.66,4.77,144800,4.73,4.81,4.66,4.77,144800,0.0,1.0
2015-09-29,4.77,4.81,4.68,4.74,118900,4.77,4.81,4.68,4.74,118900,0.0,1.0
2015-09-30,4.91,4.95,4.77,4.77,119100,4.91,4.95,4.77,4.77,119100,0.0,1.0
2015-10-01,5.05,5.17,4.87,4.87,536200,5.05,5.17,4.87,4.87,536200,0.0,1.0
2015-10-02,4.99,5.05,4.84,4.96,84200,4.99,5.05,4.84,4.96,84200,0.0,1.0
2015-10-05,5.1,5.17,4.82,4.99,68400,5.1,5.17,4.82,4.99,68400,0.0,1.0
2015-10-06,5.31,5.32,5.07,5.12,258500,5.31,5.32,5.07,5.12,258500,0.0,1.0
2015-10-07,5.37,5.39,5.28,5.36,180900,5.37,5.39,5.28,5.36,180900,0.0,1.0
2015-10-08,5.39,5.41,5.27,5.27,82200,5.39,5.41,5.27,5.27,82200,0.0,1.0
2015-10-09,5.47,5.49,5.3101,5.36,97700,5.47,5.49,5.3101,5.36,97700,0.0,1.0
2015-10-12,5.68,5.83,5.61,5.83,176600,5.68,5.83,5.61,5.83,176600,0.0,1.0
2015-10-13,5.57,5.69,5.51,5.55,48500,5.57,5.69,5.51,5.55,48500,0.0,1.0
2015-10-14,5.49,5.58,5.39,5.53,69100,5.49,5.58,5.39,5.53,69100,0.0,1.0
2015-10-15,5.62,5.67,5.51,5.52,39200,5.62,5.67,5.51,5.52,39200,0.0,1.0
2015-10-16,5.54,5.62,5.51,5.6,35300,5.54,5.62,5.51,5.6,35300,0.0,1.0
2015-10-19,5.56,5.65,5.47,5.49,77300,5.56,5.65,5.47,5.49,77300,0.0,1.0
2015-10-20,5.61,5.67,5.54,5.56,77200,5.61,5.67,5.54,5.56,77200,0.0,1.0
2015-10-21,5.56,5.85,5.49,5.85,192700,5.56,5.85,5.49,5.85,192700,0.0,1.0
2015-10-22,5.61,5.7,5.52,5.53,102400,5.61,5.7,5.52,5.53,102400,0.0,1.0
2015-10-23,5.57,5.63,5.29,5.46,78000,5.57,5.63,5.29,5.46,78000,0.0,1.0
2015-10-26,5.55,5.69,5.46,5.53,78000,5.55,5.69,5.46,5.53,78000,0.0,1.0
2015-10-27,5.64,5.65,5.45,5.55,86200,5.64,5.65,5.45,5.55,86200,0.0,1.0
2015-10-28,5.7,5.82,5.58,5.63,157300,5.7,5.82,5.58,5.63,157300,0.0,1.0
2015-10-29,5.59,5.9,5.5,5.9,247900,5.59,5.9,5.5,5.9,247900,0.0,1.0
2015-10-30,5.56,5.68,5.55,5.57,117600,5.56,5.68,5.55,5.57,117600,0.0,1.0
2015-11-02,5.55,5.6,5.45,5.58,162100,5.55,5.6,5.45,5.58,162100,0.0,1.0
2015-11-03,5.6,5.63,5.51,5.53,94800,5.6,5.63,5.51,5.53,94800,0.0,1.0
2015-11-04,5.67,5.75,5.55,5.55,213300,5.67,5.75,5.55,5.55,213300,0.0,1.0
2015-11-05,5.59,5.69,5.58,5.68,44300,5.59,5.69,5.58,5.68,44300,0.0,1.0
2015-11-06,5.71,5.74,5.53,5.56,98400,5.71,5.74,5.53,5.56,98400,0.0,1.0
2015-11-09,5.58,5.61,5.54,5.6,102400,5.58,5.61,5.54,5.6,102400,0.0,1.0
2015-11-10,5.53,5.56,5.43,5.54,98400,5.53,5.56,5.43,5.54,98400,0.0,1.0
2015-11-11,5.42,5.57,5.36,5.55,112600,5.42,5.57,5.36,5.55,112600,0.0,1.0
2015-11-12,5.43,5.514,5.365,5.42,127100,5.43,5.514,5.365,5.42,127100,0.0,1.0
2015-11-13,5.29,5.38,5.23,5.38,93200,5.29,5.38,5.23,5.38,93200,0.0,1.0
2015-11-16,5.24,5.26,5.15,5.26,198000,5.24,5.26,5.15,5.26,198000,0.0,1.0
2015-11-17,5.2,5.25,5.16,5.16,205500,5.2,5.25,5.16,5.16,205500,0.0,1.0
2015-11-18,5.29,5.3,5.17,5.17,65000,5.29,5.3,5.17,5.17,65000,0.0,1.0
2015-11-19,5.27,5.32,5.2,5.27,83500,5.27,5.32,5.2,5.27,83500,0.0,1.0
2015-11-20,5.3,5.35,5.25,5.26,48400,5.3,5.35,5.25,5.26,48400,0.0,1.0
2015-11-23,5.38,5.42,5.26,5.28,144900,5.38,5.42,5.26,5.28,144900,0.0,1.0
2015-11-24,5.33,5.37,5.24,5.31,191100,5.33,5.37,5.24,5.31,191100,0.0,1.0
2015-11-25,5.35,5.38,5.31,5.34,139800,5.35,5.38,5.31,5.34,139800,0.0,1.0
2015-11-27,5.35,5.35,5.31,5.33,40100,5.35,5.35,5.31,5.33,40100,0.0,1.0
2015-11-30,5.28,5.32,5.2549,5.3,138100,5.28,5.32,5.2549,5.3,138100,0.0,1.0
2015-12-01,5.24,5.3899,5.19,5.37,207100,5.24,5.3899,5.19,5.37,207100,0.0,1.0
2015-12-02,5.23,5.33,5.21,5.25,437100,5.23,5.33,5.21,5.25,437100,0.0,1.0
2015-12-03,5.27,5.32,5.2,5.26,149800,5.27,5.32,5.2,5.26,149800,0.0,1.0
2015-12-04,5.25,5.32,5.22,5.3,65000,5.25,5.32,5.22,5.3,65000,0.0,1.0
2015-12-07,5.2,5.24,5.1601,5.2,57800,5.2,5.24,5.1601,5.2,57800,0.0,1.0
2015-12-08,5.21,5.27,5.12,5.17,68200,5.21,5.27,5.12,5.17,68200,0.0,1.0
2015-12-09,5.45,5.47,5.19,5.21,271500,5.45,5.47,5.19,5.21,271500,0.0,1.0
2015-12-10,5.72,5.77,5.45,5.5,207500,5.72,5.77,5.45,5.5,207500,0.0,1.0
2015-12-11,5.58,5.7,5.55,5.7,134900,5.58,5.7,5.55,5.7,134900,0.0,1.0
2015-12-14,5.4,5.51,5.31,5.49,131500,5.4,5.51,5.31,5.49,131500,0.0,1.0
2015-12-15,5.56,5.58,5.36,5.4,146500,5.56,5.58,5.36,5.4,146500,0.0,1.0
2015-12-16,5.9,5.95,5.54,5.55,124000,5.9,5.95,5.54,5.55,124000,0.0,1.0
2015-12-17,5.82,5.9,5.76,5.87,125300,5.82,5.9,5.76,5.87,125300,0.0,1.0
2015-12-18,5.83,5.91,5.7878,5.86,150400,5.83,5.91,5.7878,5.86,150400,0.0,1.0
2015-12-21,6.14,6.23,5.95,5.96,159600,6.14,6.23,5.95,5.96,159600,0.0,1.0
2015-12-22,6.04,6.15,6.0,6.1,32300,6.04,6.15,6.0,6.1,32300,0.0,1.0
2015-12-23,6.0,6.05,5.94,6.02,99100,6.0,6.05,5.94,6.02,99100,0.0,1.0
2015-12-24,6.05,6.05,5.83,5.93,64000,6.05,6.05,5.83,5.93,64000,0.0,1.0
2015-12-28,6.0,6.04,5.9,5.985,65900,6.0,6.04,5.9,5.985,65900,0.0,1.0
2015-12-29,6.0,6.04,5.87,5.93,109600,6.0,6.04,5.87,5.93,109600,0.0,1.0
2015-12-30,5.84,5.94,5.78,5.94,80100,5.84,5.94,5.78,5.94,80100,0.0,1.0
2015-12-31,5.82,5.9,5.71,5.84,95800,5.82,5.9,5.71,5.84,95800,0.0,1.0
2016-01-04,5.89,5.89,5.58,5.74,205900,5.89,5.89,5.58,5.74,205900,0.0,1.0
2016-01-05,5.65,5.83,5.56,5.83,49500,5.65,5.83,5.56,5.83,49500,0.0,1.0
2016-01-06,5.49,5.6,5.41,5.57,55400,5.49,5.6,5.41,5.57,55400,0.0,1.0
2016-01-07,5.33,5.48,5.27,5.41,84700,5.33,5.48,5.27,5.41,84700,0.0,1.0
2016-01-08,5.43,5.52,5.3,5.4,197300,5.43,5.52,5.3,5.4,197300,0.0,1.0
2016-01-11,5.25,5.48,5.19,5.47,68900,5.25,5.48,5.19,5.47,68900,0.0,1.0
2016-01-12,5.17,5.3328,5.06,5.26,91800,5.17,5.3328,5.06,5.26,91800,0.0,1.0
2016-01-13,5.06,5.28,5.0,5.22,68600,5.06,5.28,5.0,5.22,68600,0.0,1.0
2016-01-14,5.13,5.28,5.04,5.1,151900,5.13,5.28,5.04,5.1,151900,0.0,1.0
2016-01-15,5.04,5.12,4.95,5.1,73800,5.04,5.12,4.95,5.1,73800,0.0,1.0
2016-01-19,5.0,5.1,4.92,5.1,132300,5.0,5.1,4.92,5.1,132300,0.0,1.0
2016-01-20,4.89,4.93,4.7,4.87,434000,4.89,4.93,4.7,4.87,434000,0.0,1.0
2016-01-21,4.95,4.95,4.84,4.93,102300,4.95,4.95,4.84,4.93,102300,0.0,1.0
2016-01-22,5.01,5.11,5.0,5.0,81400,5.01,5.11,5.0,5.0,81400,0.0,1.0
2016-01-25,5.01,5.1,4.97,5.0,32500,5.01,5.1,4.97,5.0,32500,0.0,1.0
2016-01-26,5.04,5.07,5.01,5.05,47000,5.04,5.07,5.01,5.05,47000,0.0,1.0
2016-01-27,4.95,5.02,4.93,5.01,29700,4.95,5.02,4.93,5.01,29700,0.0,1.0
2016-01-28,4.87,4.94,4.8,4.94,45900,4.87,4.94,4.8,4.94,45900,0.0,1.0
2016-01-29,4.99,5.06,4.87,4.87,124200,4.99,5.06,4.87,4.87,124200,0.0,1.0
2016-02-01,5.27,5.32,4.85,4.9,241500,5.27,5.32,4.85,4.9,241500,0.0,1.0
2016-02-02,5.31,5.34,5.215,5.28,52400,5.31,5.34,5.215,5.28,52400,0.0,1.0
2016-02-03,5.35,5.37,5.23,5.34,138500,5.35,5.37,5.23,5.34,138500,0.0,1.0
2016-02-04,5.36,5.39,5.29,5.35,136800,5.36,5.39,5.29,5.35,136800,0.0,1.0
2016-02-05,5.2,5.36,5.095,5.36,111000,5.2,5.36,5.095,5.36,111000,0.0,1.0
2016-02-08,4.95,5.15,4.85,5.13,220500,4.95,5.15,4.85,5.13,220500,0.0,1.0
2016-02-09,4.56,4.91,4.42,4.8,842600,4.56,4.91,4.42,4.8,842600,0.0,1.0
2016-02-10,4.52,4.72,4.485,4.66,279600,4.52,4.72,4.485,4.66,279600,0.0,1.0
2016-02-11,4.32,4.55,4.29,4.55,263000,4.32,4.55,4.29,4.55,263000,0.0,1.0
2016-02-12,4.33,4.46,4.31,4.46,213400,4.33,4.46,4.31,4.46,213400,0.0,1.0
2016-02-16,4.3,4.54,4.24,4.5,269300,4.3,4.54,4.24,4.5,269300,0.0,1.0
2016-02-17,4.38,4.57,4.35,4.53,275800,4.38,4.57,4.35,4.53,275800,0.0,1.0
2016-02-18,4.41,4.46,4.32,4.36,192600,4.41,4.46,4.32,4.36,192600,0.0,1.0
2016-02-19,4.53,4.6,4.42,4.4405,35700,4.53,4.6,4.42,4.4405,35700,0.0,1.0
2016-02-22,4.59,4.73,4.57,4.6,74800,4.59,4.73,4.57,4.6,74800,0.0,1.0
2016-02-23,4.54,4.61,4.48,4.59,40200,4.54,4.61,4.48,4.59,40200,0.0,1.0
2016-02-24,4.59,4.61,4.48,4.56,101700,4.59,4.61,4.48,4.56,101700,0.0,1.0
2016-02-25,4.51,4.62,4.49,4.58,92100,4.51,4.62,4.49,4.58,92100,0.0,1.0
2016-02-26,4.64,4.7,4.51,4.53,56000,4.64,4.7,4.51,4.53,56000,0.0,1.0
2016-02-29,4.52,4.75,4.505,4.62,473600,4.52,4.75,4.505,4.62,473600,0.0,1.0
2016-03-01,4.64,4.8,4.61,4.61,308500,4.64,4.8,4.61,4.61,308500,0.0,1.0
2016-03-02,4.84,4.87,4.68,4.69,78400,4.84,4.87,4.68,4.69,78400,0.0,1.0
2016-03-03,4.97,5.095,4.87,4.88,109400,4.97,5.095,4.87,4.88,109400,0.0,1.0
2016-03-04,4.94,5.16,4.94,4.97,70600,4.94,5.16,4.94,4.97,70600,0.0,1.0
2016-03-07,5.06,5.13,4.97,4.97,105700,5.06,5.13,4.97,4.97,105700,0.0,1.0
2016-03-08,4.98,5.16,4.89,5.16,122500,4.98,5.16,4.89,5.16,122500,0.0,1.0
2016-03-09,5.07,5.09,4.96,5.01,68500,5.07,5.09,4.96,5.01,68500,0.0,1.0
2016-03-10,4.9,5.17,4.87,5.11,34600,4.9,5.17,4.87,5.11,34600,0.0,1.0
2016-03-11,4.94,5.04,4.83,4.96,61900,4.94,5.04,4.83,4.96,61900,0.0,1.0
2016-03-14,4.92,5.0,4.87,4.91,44800,4.92,5.0,4.87,4.91,44800,0.0,1.0
2016-03-15,4.8,4.89,4.76,4.89,27300,4.8,4.89,4.76,4.89,27300,0.0,1.0
2016-03-16,4.83,4.8633,4.77,4.82,26000,4.83,4.8633,4.77,4.82,26000,0.0,1.0
2016-03-17,4.87,4.89,4.8,4.86,29300,4.87,4.89,4.8,4.86,29300,0.0,1.0
2016-03-18,4.88,4.965,4.88,4.88,24600,4.88,4.965,4.88,4.88,24600,0.0,1.0
2016-03-21,4.98,5.05,4.88,4.88,64000,4.98,5.05,4.88,4.88,64000,0.0,1.0
2016-03-22,5.31,5.33,4.97,4.97,111200,5.31,5.33,4.97,4.97,111200,0.0,1.0
2016-03-23,5.3,5.43,5.24,5.31,108600,5.3,5.43,5.24,5.31,108600,0.0,1.0
2016-03-24,5.32,5.33,5.22,5.26,24500,5.32,5.33,5.22,5.26,24500,0.0,1.0
2016-03-28,5.17,5.3,5.15,5.3,65400,5.17,5.3,5.15,5.3,65400,0.0,1.0
2016-03-29,5.22,5.26,5.06,5.13,107000,5.22,5.26,5.06,5.13,107000,0.0,1.0
2016-03-30,5.29,5.3889,5.2,5.24,54800,5.29,5.3889,5.2,5.24,54800,0.0,1.0
2016-03-31,5.23,5.33,5.12,5.31,67600,5.23,5.33,5.12,5.31,67600,0.0,1.0
2016-04-01,5.11,5.25,5.07,5.21,75100,5.11,5.25,5.07,5.21,75100,0.0,1.0
2016-04-04,5.08,5.12,5.03,5.07,44100,5.08,5.12,5.03,5.07,44100,0.0,1.0
2016-04-05,4.89,5.03,4.87,5.03,52100,4.89,5.03,4.87,5.03,52100,0.0,1.0
2016-04-06,5.02,5.02,4.83,4.93,188100,5.02,5.02,4.83,4.93,188100,0.0,1.0
2016-04-07,4.99,5.07,4.92,5.05,43700,4.99,5.07,4.92,5.05,43700,0.0,1.0
2016-04-08,5.0,5.02,4.93,5.02,39800,5.0,5.02,4.93,5.02,39800,0.0,1.0
2016-04-11,4.95,5.12,4.92,5.05,41700,4.95,5.12,4.92,5.05,41700,0.0,1.0
2016-04-12,4.99,5.0,4.92,4.99,12700,4.99,5.0,4.92,4.99,12700,0.0,1.0
2016-04-13,5.01,5.06,4.96,5.02,81500,5.01,5.06,4.96,5.02,81500,0.0,1.0
2016-04-14,4.92,5.03,4.88,5.02,33600,4.92,5.03,4.88,5.02,33600,0.0,1.0
2016-04-15,4.97,5.0,4.92,4.95,73600,4.97,5.0,4.92,4.95,73600,0.0,1.0
2016-04-18,4.95,5.0,4.943,4.98,17100,4.95,5.0,4.943,4.98,17100,0.0,1.0
2016-04-19,5.15,5.18,4.99,5.0,62700,5.15,5.18,4.99,5.0,62700,0.0,1.0
2016-04-20,5.35,5.35,5.15,5.15,49200,5.35,5.35,5.15,5.15,49200,0.0,1.0
2016-04-21,5.32,5.38,5.26,5.37,52800,5.32,5.38,5.26,5.37,52800,0.0,1.0
2016-04-22,5.36,5.4,5.2329,5.29,18700,5.36,5.4,5.2329,5.29,18700,0.0,1.0
2016-04-25,5.3,5.4,5.27,5.33,20500,5.3,5.4,5.27,5.33,20500,0.0,1.0
2016-04-26,5.27,5.38,5.09,5.27,318000,5.27,5.38,5.09,5.27,318000,0.0,1.0
2016-04-27,5.3,5.47,5.28,5.3,288800,5.3,5.47,5.28,5.3,288800,0.0,1.0
2016-04-28,5.53,5.65,5.32,5.33,44600,5.53,5.65,5.32,5.33,44600,0.0,1.0
2016-04-29,5.42,5.55,5.36,5.55,16400,5.42,5.55,5.36,5.55,16400,0.0,1.0
2016-05-02,5.28,5.35,5.24,5.35,69000,5.28,5.35,5.24,5.35,69000,0.0,1.0
2016-05-03,4.85,5.04,4.8,4.94,541600,4.85,5.04,4.8,4.94,541600,0.0,1.0
2016-05-04,4.71,4.86,4.53,4.85,373200,4.71,4.86,4.53,4.85,373200,0.0,1.0
2016-05-05,4.6,4.86,4.54,4.74,144300,4.6,4.86,4.54,4.74,144300,0.0,1.0
2016-05-06,4.68,4.73,4.55,4.59,75400,4.68,4.73,4.55,4.59,75400,0.0,1.0
2016-05-09,4.7,4.76,4.65,4.65,101000,4.7,4.76,4.65,4.65,101000,0.0,1.0
2016-05-10,4.73,4.81,4.68,4.72,71400,4.73,4.81,4.68,4.72,71400,0.0,1.0
2016-05-11,4.83,4.94,4.68,4.68,80500,4.83,4.94,4.68,4.68,80500,0.0,1.0
2016-05-12,4.72,4.86,4.62,4.83,280600,4.72,4.86,4.62,4.83,280600,0.0,1.0
2016-05-13,4.82,4.92,4.62,4.68,184900,4.82,4.92,4.62,4.68,184900,0.0,1.0
2016-05-16,4.85,4.91,4.76,4.86,67000,4.85,4.91,4.76,4.86,67000,0.0,1.0
2016-05-17,4.82,4.94,4.78,4.82,75100,4.82,4.94,4.78,4.82,75100,0.0,1.0
2016-05-18,4.84,4.9,4.81,4.84,70900,4.84,4.9,4.81,4.84,70900,0.0,1.0
2016-05-19,4.85,4.89,4.68,4.79,87300,4.85,4.89,4.68,4.79,87300,0.0,1.0
2016-05-20,4.84,5.03,4.82,4.83,106900,4.84,5.03,4.82,4.83,106900,0.0,1.0
2016-05-23,5.03,5.12,4.88,4.89,207100,5.03,5.12,4.88,4.89,207100,0.0,1.0
2016-05-24,5.06,5.15,4.92,4.95,116200,5.06,5.15,4.92,4.95,116200,0.0,1.0
2016-05-25,4.97,5.11,4.92,5.05,156500,4.97,5.11,4.92,5.05,156500,0.0,1.0
2016-05-26,4.98,5.03,4.88,4.9,31600,4.98,5.03,4.88,4.9,31600,0.0,1.0
2016-05-27,4.96,5.04,4.91,4.91,11900,4.96,5.04,4.91,4.91,11900,0.0,1.0
2016-05-31,5.0,5.14,4.79,4.83,890800,5.0,5.14,4.79,4.83,890800,0.0,1.0
2016-06-01,5.01,5.05,4.86,4.96,80600,5.01,5.05,4.86,4.96,80600,0.0,1.0
2016-06-02,5.13,5.19,4.99,4.99,251100,5.13,5.19,4.99,4.99,251100,0.0,1.0
2016-06-03,5.14,5.18,5.11,5.11,100800,5.14,5.18,5.11,5.11,100800,0.0,1.0
2016-06-06,5.2,5.29,5.13,5.16,243000,5.2,5.29,5.13,5.16,243000,0.0,1.0
2016-06-07,5.1,5.25,5.04,5.21,78800,5.1,5.25,5.04,5.21,78800,0.0,1.0
2016-06-08,5.05,5.1,5.04,5.06,287400,5.05,5.1,5.04,5.06,287400,0.0,1.0
2016-06-09,5.04,5.07,4.98,5.02,565100,5.04,5.07,4.98,5.02,565100,0.0,1.0
2016-06-10,5.0,5.06,4.92,5.03,189100,5.0,5.06,4.92,5.03,189100,0.0,1.0
2016-06-13,4.87,5.02,4.85,4.98,227500,4.87,5.02,4.85,4.98,227500,0.0,1.0
2016-06-14,5.08,5.15,4.88,4.91,126400,5.08,5.15,4.88,4.91,126400,0.0,1.0
2016-06-15,5.3,5.375,5.2,5.2,195900,5.3,5.375,5.2,5.2,195900,0.0,1.0
2016-06-16,5.21,5.45,5.11,5.22,184400,5.21,5.45,5.11,5.22,184400,0.0,1.0
2016-06-17,4.99,5.27,4.93,4.93,77100,4.99,5.27,4.93,4.93,77100,0.0,1.0
2016-06-20,5.03,5.17,5.01,5.17,89900,5.03,5.17,5.01,5.17,89900,0.0,1.0
2016-06-21,4.95,5.08,4.9189,5.06,110600,4.95,5.08,4.9189,5.06,110600,0.0,1.0
2016-06-22,5.01,5.02,4.95,4.98,88100,5.01,5.02,4.95,4.98,88100,0.0,1.0
2016-06-23,5.06,5.09,5.0,5.03,92300,5.06,5.09,5.0,5.03,92300,0.0,1.0
2016-06-24,4.87,4.99,4.84,4.91,174600,4.87,4.99,4.84,4.91,174600,0.0,1.0
2016-06-27,4.75,4.85,4.7,4.85,186200,4.75,4.85,4.7,4.85,186200,0.0,1.0
2016-06-28,4.76,4.85,4.73,4.8,69500,4.76,4.85,4.73,4.8,69500,0.0,1.0
2016-06-29,4.83,4.9,4.75,4.81,32600,4.83,4.9,4.75,4.81,32600,0.0,1.0
2016-06-30,4.92,4.92,4.78,4.86,264300,4.92,4.92,4.78,4.86,264300,0.0,1.0
2016-07-01,4.98,5.05,4.9,4.94,22300,4.98,5.05,4.9,4.94,22300,0.0,1.0
2016-07-05,4.85,4.95,4.81,4.94,80300,4.85,4.95,4.81,4.94,80300,0.0,1.0
2016-07-06,4.87,4.95,4.77,4.81,64700,4.87,4.95,4.77,4.81,64700,0.0,1.0
2016-07-07,4.83,4.9,4.81,4.84,48700,4.83,4.9,4.81,4.84,48700,0.0,1.0
2016-07-08,4.87,4.9,4.82,4.87,78000,4.87,4.9,4.82,4.87,78000,0.0,1.0
2016-07-11,4.93,5.03,4.87,4.87,75500,4.93,5.03,4.87,4.87,75500,0.0,1.0
2016-07-12,4.97,5.0,4.91,4.96,51300,4.97,5.0,4.91,4.96,51300,0.0,1.0
2016-07-13,4.93,4.97,4.89,4.96,68400,4.93,4.97,4.89,4.96,68400,0.0,1.0
2016-07-14,4.93,4.95,4.87,4.936,59400,4.93,4.95,4.87,4.936,59400,0.0,1.0
2016-07-15,4.9,4.95,4.86,4.94,18500,4.9,4.95,4.86,4.94,18500,0.0,1.0
2016-07-18,4.89,4.94,4.87,4.91,65300,4.89,4.94,4.87,4.91,65300,0.0,1.0
2016-07-19,4.89,4.96,4.82,4.92,62100,4.89,4.96,4.82,4.92,62100,0.0,1.0
2016-07-20,4.9,4.94,4.89,4.93,28900,4.9,4.94,4.89,4.93,28900,0.0,1.0
2016-07-21,4.86,4.92,4.86,4.9,112000,4.86,4.92,4.86,4.9,112000,0.0,1.0
2016-07-22,4.91,4.91,4.86,4.88,8300,4.91,4.91,4.86,4.88,8300,0.0,1.0
2016-07-25,4.86,4.94,4.86,4.94,64900,4.86,4.94,4.86,4.94,64900,0.0,1.0
2016-07-26,4.88,4.91,4.87,4.89,20000,4.88,4.91,4.87,4.89,20000,0.0,1.0
2016-07-27,4.86,4.92,4.86,4.92,20400,4.86,4.92,4.86,4.92,20400,0.0,1.0
2016-07-28,4.86,4.88,4.84,4.85,51800,4.86,4.88,4.84,4.85,51800,0.0,1.0
2016-07-29,4.87,4.88,4.8,4.81,14200,4.87,4.88,4.8,4.81,14200,0.0,1.0
2016-08-01,4.88,4.96,4.86,4.87,17700,4.88,4.96,4.86,4.87,17700,0.0,1.0
2016-08-02,4.59,4.75,4.52,4.6,204900,4.59,4.75,4.52,4.6,204900,0.0,1.0
2016-08-03,4.66,4.68,4.6,4.61,56500,4.66,4.68,4.6,4.61,56500,0.0,1.0
2016-08-04,4.63,4.67,4.57,4.66,62500,4.63,4.67,4.57,4.66,62500,0.0,1.0
2016-08-05,4.62,4.66,4.6,4.65,104000,4.62,4.66,4.6,4.65,104000,0.0,1.0
2016-08-08,4.82,4.83,4.66,4.69,206100,4.82,4.83,4.66,4.69,206100,0.0,1.0
2016-08-09,4.82,4.87,4.78,4.83,128500,4.82,4.87,4.78,4.83,128500,0.0,1.0
2016-08-10,4.81,4.87,4.79,4.84,93100,4.81,4.87,4.79,4.84,93100,0.0,1.0
2016-08-11,4.81,4.89,4.8,4.88,438200,4.81,4.89,4.8,4.88,438200,0.0,1.0
2016-08-12,4.84,4.87,4.79,4.8,53500,4.84,4.87,4.79,4.8,53500,0.0,1.0
2016-08-15,4.905,4.91,4.84,4.89,73200,4.905,4.91,4.84,4.89,73200,0.0,1.0
2016-08-16,5.13,5.27,5.055,5.2,239700,5.13,5.27,5.055,5.2,239700,0.0,1.0
2016-08-17,5.41,5.61,5.22,5.25,789900,5.41,5.61,5.22,5.25,789900,0.0,1.0
2016-08-18,5.45,5.63,5.31,5.61,281800,5.45,5.63,5.31,5.61,281800,0.0,1.0
2016-08-19,5.54,5.59,5.39,5.4,162300,5.54,5.59,5.39,5.4,162300,0.0,1.0
2016-08-22,5.43,5.5399,5.38,5.5,154800,5.43,5.5399,5.38,5.5,154800,0.0,1.0
2016-08-23,5.42,5.44,5.37,5.4,47500,5.42,5.44,5.37,5.4,47500,0.0,1.0
2016-08-24,5.4,5.48,5.313,5.36,105800,5.4,5.48,5.313,5.36,105800,0.0,1.0
2016-08-25,5.4,5.45,5.37,5.37,33000,5.4,5.45,5.37,5.37,33000,0.0,1.0
2016-08-26,5.39,5.45,5.39,5.43,17500,5.39,5.45,5.39,5.43,17500,0.0,1.0
2016-08-29,5.36,5.38,5.32,5.36,47800,5.36,5.38,5.32,5.36,47800,0.0,1.0
2016-08-30,5.295,5.36,5.23,5.35,58000,5.295,5.36,5.23,5.35,58000,0.0,1.0
2016-08-31,5.21,5.31,5.195,5.26,52000,5.21,5.31,5.195,5.26,52000,0.0,1.0
2016-09-01,5.22,5.26,5.18,5.18,12700,5.22,5.26,5.18,5.18,12700,0.0,1.0
2016-09-02,5.28,5.28,5.2,5.22,20000,5.28,5.28,5.2,5.22,20000,0.0,1.0
2016-09-06,5.4,5.44,5.36,5.37,100900,5.4,5.44,5.36,5.37,100900,0.0,1.0
2016-09-07,5.41,5.4501,5.37,5.45,46400,5.41,5.4501,5.37,5.45,46400,0.0,1.0
2016-09-08,5.4,5.47,5.345,5.44,159600,5.4,5.47,5.345,5.44,159600,0.0,1.0
2016-09-09,5.28,5.5,5.28,5.34,22200,5.28,5.5,5.28,5.34,22200,0.0,1.0
2016-09-12,5.17,5.25,5.14,5.22,100900,5.17,5.25,5.14,5.22,100900,0.0,1.0
2016-09-13,5.2,5.21,5.11,5.15,219400,5.2,5.21,5.11,5.15,219400,0.0,1.0
2016-09-14,5.13,5.36,5.12,5.31,78000,5.13,5.36,5.12,5.31,78000,0.0,1.0
2016-09-15,5.11,5.2,5.11,5.18,47600,5.11,5.2,5.11,5.18,47600,0.0,1.0
2016-09-16,5.045,5.11,5.02,5.1,72000,5.045,5.11,5.02,5.1,72000,0.0,1.0
2016-09-19,5.16,5.19,5.0,5.09,144300,5.16,5.19,5.0,5.09,144300,0.0,1.0
2016-09-20,5.05,5.19,5.04,5.14,42000,5.05,5.19,5.04,5.14,42000,0.0,1.0
2016-09-21,5.13,5.18,5.04,5.08,104500,5.13,5.18,5.04,5.08,104500,0.0,1.0
2016-09-22,5.19,5.24,5.14,5.22,137400,5.19,5.24,5.14,5.22,137400,0.0,1.0
2016-09-23,5.15,5.21,5.122,5.2,25900,5.15,5.21,5.122,5.2,25900,0.0,1.0
2016-09-26,5.13,5.18,5.09,5.17,38500,5.13,5.18,5.09,5.17,38500,0.0,1.0
2016-09-27,5.135,5.17,5.0799,5.13,38200,5.135,5.17,5.0799,5.13,38200,0.0,1.0
2016-09-28,5.24,5.26,5.1,5.1,330400,5.24,5.26,5.1,5.1,330400,0.0,1.0
2016-09-29,5.24,5.315,5.14,5.24,110600,5.24,5.315,5.14,5.24,110600,0.0,1.0
2016-09-30,5.27,5.3,5.21,5.21,94000,5.27,5.3,5.21,5.21,94000,0.0,1.0
2016-10-03,5.28,5.29,5.25,5.25,18900,5.28,5.29,5.25,5.25,18900,0.0,1.0
2016-10-04,5.35,5.5,5.2801,5.31,127100,5.35,5.5,5.2801,5.31,127100,0.0,1.0
2016-10-05,5.4,5.66,5.35,5.38,135700,5.4,5.66,5.35,5.38,135700,0.0,1.0
2016-10-06,5.3,5.43,5.2792,5.43,34800,5.3,5.43,5.2792,5.43,34800,0.0,1.0
2016-10-07,5.28,5.55,5.26,5.3,19200,5.28,5.55,5.26,5.3,19200,0.0,1.0
2016-10-10,5.39,5.42,5.37,5.42,31100,5.39,5.42,5.37,5.42,31100,0.0,1.0
2016-10-11,5.32,5.42,5.31,5.42,24200,5.32,5.42,5.31,5.42,24200,0.0,1.0
2016-10-12,5.31,5.32,5.22,5.28,74300,5.31,5.32,5.22,5.28,74300,0.0,1.0
2016-10-13,5.29,5.35,5.22,5.32,48900,5.29,5.35,5.22,5.32,48900,0.0,1.0
2016-10-14,5.26,5.36,5.23,5.36,88000,5.26,5.36,5.23,5.36,88000,0.0,1.0
2016-10-17,5.29,5.3,5.2,5.25,46400,5.29,5.3,5.2,5.25,46400,0.0,1.0
2016-10-18,5.29,5.35,5.24,5.34,37900,5.29,5.35,5.24,5.34,37900,0.0,1.0
2016-10-19,5.28,5.33,5.24,5.26,51600,5.28,5.33,5.24,5.26,51600,0.0,1.0
2016-10-20,5.24,5.34,5.19,5.27,24100,5.24,5.34,5.19,5.27,24100,0.0,1.0
2016-10-21,5.24,5.25,5.16,5.19,27400,5.24,5.25,5.16,5.19,27400,0.0,1.0
2016-10-24,5.22,5.265,5.19,5.2,22000,5.22,5.265,5.19,5.2,22000,0.0,1.0
2016-10-25,5.21,5.3,5.16,5.23,45600,5.21,5.3,5.16,5.23,45600,0.0,1.0
2016-10-26,5.36,5.38,5.25,5.28,316200,5.36,5.38,5.25,5.28,316200,0.0,1.0
2016-10-27,5.18,5.39,5.18,5.39,182600,5.18,5.39,5.18,5.39,182600,0.0,1.0
2016-10-28,5.26,5.43,5.14,5.17,97200,5.26,5.43,5.14,5.17,97200,0.0,1.0
2016-10-31,5.19,5.27,5.18,5.23,30600,5.19,5.27,5.18,5.23,30600,0.0,1.0
2016-11-01,5.01,5.14,4.94,5.05,199000,5.01,5.14,4.94,5.05,199000,0.0,1.0
2016-11-02,5.02,5.02,4.87,4.97,484800,5.02,5.02,4.87,4.97,484800,0.0,1.0
2016-11-03,5.01,5.03,4.96,4.99,42700,5.01,5.03,4.96,4.99,42700,0.0,1.0
2016-11-04,4.92,5.05,4.92,4.99,67400,4.92,5.05,4.92,4.99,67400,0.0,1.0
2016-11-07,5.0,5.03,4.98,5.02,50700,5.0,5.03,4.98,5.02,50700,0.0,1.0
2016-11-08,5.01,5.03,5.0,5.0,88900,5.01,5.03,5.0,5.0,88900,0.0,1.0
2016-11-09,5.01,5.12,4.95,4.97,26900,5.01,5.12,4.95,4.97,26900,0.0,1.0
2016-11-10,4.89,5.02,4.87,5.0,79600,4.89,5.02,4.87,5.0,79600,0.0,1.0
2016-11-11,4.95,5.02,4.85,4.85,50700,4.95,5.02,4.85,4.85,50700,0.0,1.0
2016-11-14,4.7,4.87,4.67,4.86,189500,4.7,4.87,4.67,4.86,189500,0.0,1.0
2016-11-15,4.64,4.75,4.62,4.72,37600,4.64,4.75,4.62,4.72,37600,0.0,1.0
2016-11-16,4.61,4.64,4.58,4.6,21800,4.61,4.64,4.58,4.6,21800,0.0,1.0
2016-11-17,4.66,4.67,4.6,4.6,8800,4.66,4.67,4.6,4.6,8800,0.0,1.0
2016-11-18,4.72,4.72,4.6657,4.7,16900,4.72,4.72,4.6657,4.7,16900,0.0,1.0
2016-11-21,4.8,4.83,4.74,4.74,45400,4.8,4.83,4.74,4.74,45400,0.0,1.0
2016-11-22,4.95,5.0,4.7071,4.71,100100,4.95,5.0,4.7071,4.71,100100,0.0,1.0
2016-11-23,4.85,4.9,4.761,4.86,114300,4.85,4.9,4.761,4.86,114300,0.0,1.0
2016-11-25,4.98,5.02,4.86,4.86,47900,4.98,5.02,4.86,4.86,47900,0.0,1.0
2016-11-28,4.84,4.915,4.8,4.87,71000,4.84,4.915,4.8,4.87,71000,0.0,1.0
2016-11-29,4.71,4.8512,4.66,4.84,61500,4.71,4.8512,4.66,4.84,61500,0.0,1.0
2016-11-30,4.65,4.73,4.62,4.73,24000,4.65,4.73,4.62,4.73,24000,0.0,1.0
2016-12-01,4.55,4.67,4.55,4.64,58900,4.55,4.67,4.55,4.64,58900,0.0,1.0
2016-12-02,4.65,4.7,4.5,4.54,41000,4.65,4.7,4.5,4.54,41000,0.0,1.0
2016-12-05,4.78,4.8,4.72,4.72,36700,4.78,4.8,4.72,4.72,36700,0.0,1.0
2016-12-06,4.97,4.98,4.81,4.83,112900,4.97,4.98,4.81,4.83,112900,0.0,1.0
2016-12-07,4.93,4.96,4.9,4.94,27300,4.93,4.96,4.9,4.94,27300,0.0,1.0
2016-12-08,5.0,5.05,4.95,4.95,85500,5.0,5.05,4.95,4.95,85500,0.0,1.0
2016-12-09,4.94,5.0411,4.91,5.01,220800,4.94,5.0411,4.91,5.01,220800,0.0,1.0
2016-12-12,4.93,5.089,4.875,4.94,24200,4.93,5.089,4.875,4.94,24200,0.0,1.0
2016-12-13,4.94,4.97,4.86,4.86,25400,4.94,4.97,4.86,4.86,25400,0.0,1.0
2016-12-14,4.89,4.99,4.88,4.92,62500,4.89,4.99,4.88,4.92,62500,0.0,1.0
2016-12-15,4.92,4.95,4.83,4.88,27400,4.92,4.95,4.83,4.88,27400,0.0,1.0
2016-12-16,4.9,4.95,4.87,4.89,20300,4.9,4.95,4.87,4.89,20300,0.0,1.0
2016-12-19,4.9,4.9,4.82,4.82,21400,4.9,4.9,4.82,4.82,21400,0.0,1.0
2016-12-20,4.9,4.94,4.82,4.85,70700,4.9,4.94,4.82,4.85,70700,0.0,1.0
2016-12-21,4.88,4.93,4.85,4.88,67400,4.88,4.93,4.85,4.88,67400,0.0,1.0
2016-12-22,4.85,4.88,4.82,4.87,38300,4.85,4.88,4.82,4.87,38300,0.0,1.0
2016-12-23,4.87,4.93,4.85,4.87,56300,4.87,4.93,4.85,4.87,56300,0.0,1.0
2016-12-27,4.88,4.93,4.82,4.83,100100,4.88,4.93,4.82,4.83,100100,0.0,1.0
2016-12-28,4.89,4.93,4.85,4.93,43800,4.89,4.93,4.85,4.93,43800,0.0,1.0
2016-12-29,4.88,4.99,4.826,4.87,114700,4.88,4.99,4.826,4.87,114700,0.0,1.0
2016-12-30,4.79,4.89,4.77,4.85,82300,4.79,4.89,4.77,4.85,82300,0.0,1.0
2017-01-03,5.15,5.37,5.01,5.04,546900,5.15,5.37,5.01,5.04,546900,0.0,1.0
2017-01-04,5.39,5.42,5.23,5.25,220300,5.39,5.42,5.23,5.25,220300,0.0,1.0
2017-01-05,5.53,5.57,5.38,5.45,130500,5.53,5.57,5.38,5.45,130500,0.0,1.0
2017-01-06,5.52,5.6,5.46,5.52,87200,5.52,5.6,5.46,5.52,87200,0.0,1.0
2017-01-09,5.51,5.63,5.41,5.42,122300,5.51,5.63,5.41,5.42,122300,0.0,1.0
2017-01-10,5.5,5.575,5.46,5.51,72800,5.5,5.575,5.46,5.51,72800,0.0,1.0
2017-01-11,5.62,5.67,5.45,5.49,114300,5.62,5.67,5.45,5.49,114300,0.0,1.0
2017-01-12,5.43,5.55,5.4,5.55,125000,5.43,5.55,5.4,5.55,125000,0.0,1.0
2017-01-13,5.43,5.51,5.4,5.48,60300,5.43,5.51,5.4,5.48,60300,0.0,1.0
2017-01-17,5.28,5.4,5.27,5.36,83200,5.28,5.4,5.27,5.36,83200,0.0,1.0
2017-01-18,5.2,5.28,5.19,5.24,426600,5.2,5.28,5.19,5.24,426600,0.0,1.0
2017-01-19,5.125,5.22,5.11,5.13,71800,5.125,5.22,5.11,5.13,71800,0.0,1.0
2017-01-20,5.17,5.2,5.1216,5.17,14700,5.17,5.2,5.1216,5.17,14700,0.0,1.0
2017-01-23,4.91,5.08,4.86,5.03,163900,4.91,5.08,4.86,5.03,163900,0.0,1.0
2017-01-24,4.87,4.92,4.8,4.8,427600,4.87,4.92,4.8,4.8,427600,0.0,1.0
2017-01-25,4.88,4.91,4.82,4.85,141300,4.88,4.91,4.82,4.85,141300,0.0,1.0
2017-01-26,4.89,4.92,4.84,4.88,76600,4.89,4.92,4.84,4.88,76600,0.0,1.0
2017-01-27,4.88,4.95,4.82,4.91,15100,4.88,4.95,4.82,4.91,15100,0.0,1.0
2017-01-30,4.88,4.88,4.75,4.82,40900,4.88,4.88,4.75,4.82,40900,0.0,1.0
2017-01-31,4.96,4.96,4.86,4.86,49800,4.96,4.96,4.86,4.86,49800,0.0,1.0
2017-02-01,4.93,4.99,4.91,4.99,18500,4.93,4.99,4.91,4.99,18500,0.0,1.0
2017-02-02,4.95,4.97,4.9,4.91,63000,4.95,4.97,4.9,4.91,63000,0.0,1.0
2017-02-03,4.98,5.05,4.97,4.97,47600,4.98,5.05,4.97,4.97,47600,0.0,1.0
2017-02-06,5.34,5.36,5.11,5.18,182500,5.34,5.36,5.11,5.18,182500,0.0,1.0
2017-02-07,4.92,5.09,4.81,5.09,201700,4.92,5.09,4.81,5.09,201700,0.0,1.0
2017-02-08,4.85,5.0,4.81,4.97,718900,4.85,5.0,4.81,4.97,718900,0.0,1.0
2017-02-09,4.87,4.92,4.8,4.85,124000,4.87,4.92,4.8,4.85,124000,0.0,1.0
2017-02-10,4.87,4.9,4.84,4.85,67700,4.87,4.9,4.84,4.85,67700,0.0,1.0
2017-02-13,4.82,4.9,4.8,4.81,68500,4.82,4.9,4.8,4.81,68500,0.0,1.0
2017-02-14,4.85,4.87,4.8,4.85,32400,4.85,4.87,4.8,4.85,32400,0.0,1.0
2017-02-15,4.89,4.89,4.78,4.83,75100,4.89,4.89,4.78,4.83,75100,0.0,1.0
2017-02-16,4.9,4.96,4.86,4.86,56700,4.9,4.96,4.86,4.86,56700,0.0,1.0
2017-02-17,4.92,4.95,4.82,4.84,47300,4.92,4.95,4.82,4.84,47300,0.0,1.0
2017-02-21,4.96,4.98,4.91,4.91,24500,4.96,4.98,4.91,4.91,24500,0.0,1.0
2017-02-22,4.98,5.02,4.9,4.99,102400,4.98,5.02,4.9,4.99,102400,0.0,1.0
2017-02-23,4.88,4.97,4.87,4.95,39300,4.88,4.97,4.87,4.95,39300,0.0,1.0
2017-02-24,4.89,4.91,4.82,4.89,61900,4.89,4.91,4.82,4.89,61900,0.0,1.0
2017-02-27,4.93,4.97,4.88,4.89,59400,4.93,4.97,4.88,4.89,59400,0.0,1.0
2017-02-28,4.88,4.95,4.83,4.93,31100,4.88,4.95,4.83,4.93,31100,0.0,1.0
2017-03-01,4.92,4.94,4.86,4.89,38500,4.92,4.94,4.86,4.89,38500,0.0,1.0
2017-03-02,4.87,4.94,4.84,4.93,40600,4.87,4.94,4.84,4.93,40600,0.0,1.0
2017-03-03,4.87,4.91,4.82,4.89,57600,4.87,4.91,4.82,4.89,57600,0.0,1.0
2017-03-06,4.8,4.85,4.77,4.84,59600,4.8,4.85,4.77,4.84,59600,0.0,1.0
2017-03-07,4.8,4.8,4.67,4.77,68100,4.8,4.8,4.67,4.77,68100,0.0,1.0
2017-03-08,4.76,4.83,4.71,4.75,48000,4.76,4.83,4.71,4.75,48000,0.0,1.0
2017-03-09,4.74,4.76,4.71,4.72,61700,4.74,4.76,4.71,4.72,61700,0.0,1.0
2017-03-10,4.76,4.87,4.7,4.75,60200,4.76,4.87,4.7,4.75,60200,0.0,1.0
2017-03-13,4.78,4.8,4.68,4.75,67900,4.78,4.8,4.68,4.75,67900,0.0,1.0
2017-03-14,4.77,4.78,4.73,4.73,38100,4.77,4.78,4.73,4.73,38100,0.0,1.0
2017-03-15,4.75,4.79,4.71,4.75,24400,4.75,4.79,4.71,4.75,24400,0.0,1.0
2017-03-16,4.74,4.78,4.71,4.77,8700,4.74,4.78,4.71,4.77,8700,0.0,1.0
2017-03-17,4.72,4.75,4.72,4.73,20500,4.72,4.75,4.72,4.73,20500,0.0,1.0
2017-03-20,4.72,4.74,4.7,4.7,25800,4.72,4.74,4.7,4.7,25800,0.0,1.0
2017-03-21,4.71,4.76,4.7,4.74,25100,4.71,4.76,4.7,4.74,25100,0.0,1.0
2017-03-22,4.73,4.75,4.68,4.68,79700,4.73,4.75,4.68,4.68,79700,0.0,1.0
2017-03-23,4.7,4.74,4.65,4.73,77900,4.7,4.74,4.65,4.73,77900,0.0,1.0
2017-03-24,4.76,4.78,4.66,4.73,42400,4.76,4.78,4.66,4.73,42400,0.0,1.0
2017-03-27,4.7,4.73,4.65,4.7,64800,4.7,4.73,4.65,4.7,64800,0.0,1.0
2017-03-28,4.73,4.74,4.65,4.69,38900,4.73,4.74,4.65,4.69,38900,0.0,1.0
2017-03-29,4.77,4.8,4.66,4.71,87900,4.77,4.8,4.66,4.71,87900,0.0,1.0
2017-03-30,4.78,4.8,4.75,4.75,5500,4.78,4.8,4.75,4.75,5500,0.0,1.0
2017-03-31,4.76,4.8,4.58,4.63,26800,4.76,4.8,4.58,4.63,26800,0.0,1.0
2017-04-03,4.77,4.81,4.73,4.8,21300,4.77,4.81,4.73,4.8,21300,0.0,1.0
2017-04-04,4.7,4.77,4.67,4.77,31100,4.7,4.77,4.67,4.77,31100,0.0,1.0
2017-04-05,4.71,4.78,4.68,4.76,11100,4.71,4.78,4.68,4.76,11100,0.0,1.0
2017-04-06,4.74,4.76,4.7,4.75,31900,4.74,4.76,4.7,4.75,31900,0.0,1.0
2017-04-07,4.74,4.76,4.69,4.76,5100,4.74,4.76,4.69,4.76,5100,0.0,1.0
2017-04-10,4.78,4.8,4.75,4.76,23800,4.78,4.8,4.75,4.76,23800,0.0,1.0
2017-04-11,4.79,4.79,4.71,4.73,13400,4.79,4.79,4.71,4.73,13400,0.0,1.0
2017-04-12,4.79,4.8,4.77,4.77,1427300,4.79,4.8,4.77,4.77,1427300,0.0,1.0
2017-04-13,4.75,4.8,4.73,4.8,20400,4.75,4.8,4.73,4.8,20400,0.0,1.0
2017-04-17,4.74,4.8,4.71,4.8,15200,4.74,4.8,4.71,4.8,15200,0.0,1.0
2017-04-18,4.74,4.76,4.63,4.73,41500,4.74,4.76,4.63,4.73,41500,0.0,1.0
2017-04-19,4.79,4.8,4.72,4.72,55600,4.79,4.8,4.72,4.72,55600,0.0,1.0
2017-04-20,4.84,4.86,4.75,4.78,71200,4.84,4.86,4.75,4.78,71200,0.0,1.0
2017-04-21,4.9,4.92,4.84,4.87,40200,4.9,4.92,4.84,4.87,40200,0.0,1.0
2017-04-24,4.86,4.9,4.84,4.9,55800,4.86,4.9,4.84,4.9,55800,0.0,1.0
2017-04-25,4.83,4.85,4.78,4.82,35400,4.83,4.85,4.78,4.82,35400,0.0,1.0
2017-04-26,4.95,5.0,4.85,4.85,73500,4.95,5.0,4.85,4.85,73500,0.0,1.0
2017-04-27,4.95,4.99,4.92,4.92,16400,4.95,4.99,4.92,4.92,16400,0.0,1.0
2017-04-28,4.95,4.98,4.92,4.98,24800,4.95,4.98,4.92,4.98,24800,0.0,1.0
2017-05-01,4.9,4.95,4.86,4.95,23200,4.9,4.95,4.86,4.95,23200,0.0,1.0
2017-05-02,4.8,4.89,4.8,4.89,25300,4.8,4.89,4.8,4.89,25300,0.0,1.0
2017-05-03,4.82,4.82,4.76,4.77,6200,4.82,4.82,4.76,4.77,6200,0.0,1.0
2017-05-04,4.78,4.8,4.75,4.8,15800,4.78,4.8,4.75,4.8,15800,0.0,1.0
2017-05-05,4.81,4.87,4.76,4.78,12600,4.81,4.87,4.76,4.78,12600,0.0,1.0
2017-05-08,4.91,4.91,4.75,4.75,54800,4.91,4.91,4.75,4.75,54800,0.0,1.0
2017-05-09,4.66,4.7,4.54,4.55,635800,4.66,4.7,4.54,4.55,635800,0.0,1.0
2017-05-10,4.77,4.79,4.55,4.65,177600,4.77,4.79,4.55,4.65,177600,0.0,1.0
2017-05-11,4.82,4.84,4.71,4.74,73900,4.82,4.84,4.71,4.74,73900,0.0,1.0
2017-05-12,4.88,4.98,4.71,4.84,124000,4.88,4.98,4.71,4.84,124000,0.0,1.0
2017-05-15,4.99,5.04,4.88,4.88,132670,4.99,5.04,4.88,4.88,132670,0.0,1.0
2017-05-16,5.13,5.2,5.0,5.0,49707,5.13,5.2,5.0,5.0,49707,0.0,1.0
2017-05-17,4.88,5.09,4.85,5.08,106860,4.88,5.09,4.85,5.08,106860,0.0,1.0
2017-05-18,4.87,4.95,4.81,4.85,23917,4.87,4.95,4.81,4.85,23917,0.0,1.0
2017-05-19,4.9,4.97,4.84,4.92,24177,4.9,4.97,4.84,4.92,24177,0.0,1.0
2017-05-22,5.07,5.12,4.93,4.93,52378,5.07,5.12,4.93,4.93,52378,0.0,1.0
2017-05-23,4.94,5.08,4.93,5.07,15212,4.94,5.08,4.93,5.07,15212,0.0,1.0
2017-05-24,4.87,5.03,4.83,4.98,44493,4.87,5.03,4.83,4.98,44493,0.0,1.0
2017-05-25,5.01,5.03,4.88,4.88,46574,5.01,5.03,4.88,4.88,46574,0.0,1.0
2017-05-26,5.05,5.05,4.97,5.01,5116,5.05,5.05,4.97,5.01,5116,0.0,1.0
2017-05-30,5.02,5.04,4.99,5.0,13063,5.02,5.04,4.99,5.0,13063,0.0,1.0
2017-05-31,5.02,5.04,4.97,4.97,8061,5.02,5.04,4.97,4.97,8061,0.0,1.0
2017-06-01,5.03,5.04,4.99,5.04,13491,5.03,5.04,4.99,5.04,13491,0.0,1.0
2017-06-02,4.98,5.04,4.86,5.04,8294,4.98,5.04,4.86,5.04,8294,0.0,1.0
2017-06-05,4.97,5.0,4.97,5.0,1790,4.97,5.0,4.97,5.0,1790,0.0,1.0
2017-06-06,4.92,4.99,4.89,4.9,10915,4.92,4.99,4.89,4.9,10915,0.0,1.0
2017-06-07,4.9,4.94,4.85,4.93,2948,4.9,4.94,4.85,4.93,2948,0.0,1.0
2017-06-08,4.91,4.97,4.89,4.94,11863,4.91,4.97,4.89,4.94,11863,0.0,1.0
2017-06-09,4.92,4.97,4.84,4.92,36892,4.92,4.97,4.84,4.92,36892,0.0,1.0
2017-06-12,4.85,4.89,4.83,4.86,11479,4.85,4.89,4.83,4.86,11479,0.0,1.0
2017-06-13,4.84,4.88,4.81,4.86,7857,4.84,4.88,4.81,4.86,7857,0.0,1.0
2017-06-14,4.81,4.87,4.78,4.83,21669,4.81,4.87,4.78,4.83,21669,0.0,1.0
2017-06-15,4.87,4.89,4.75,4.75,22216,4.87,4.89,4.75,4.75,22216,0.0,1.0
2017-06-16,4.82,4.87,4.8,4.83,14574,4.82,4.87,4.8,4.83,14574,0.0,1.0
2017-06-19,4.83,4.89,4.8,4.81,22568,4.83,4.89,4.8,4.81,22568,0.0,1.0
2017-06-20,4.86,4.89,4.8,4.8,29483,4.86,4.89,4.8,4.8,29483,0.0,1.0
2017-06-21,4.89,4.92,4.82,4.84,32562,4.89,4.92,4.82,4.84,32562,0.0,1.0
2017-06-22,4.96,5.0,4.85,4.89,31416,4.96,5.0,4.85,4.89,31416,0.0,1.0
2017-06-23,4.98,5.1,4.94,4.95,12172,4.98,5.1,4.94,4.95,12172,0.0,1.0
2017-06-26,5.12,5.16,5.06,5.08,54429,5.12,5.16,5.06,5.08,54429,0.0,1.0
2017-06-27,5.12,5.18,5.08,5.08,15765,5.12,5.18,5.08,5.08,15765,0.0,1.0
2017-06-28,5.14,5.19,5.04,5.08,30112,5.14,5.19,5.04,5.08,30112,0.0,1.0
2017-06-29,5.11,5.16,5.0,5.14,15962,5.11,5.16,5.0,5.14,15962,0.0,1.0
2017-06-30,5.11,5.11,4.95,5.1,14627,5.11,5.11,4.95,5.1,14627,0.0,1.0
2017-07-03,5.01,5.15,4.96,4.96,31693,5.01,5.15,4.96,4.96,31693,0.0,1.0
2017-07-05,5.03,5.08,4.98,5.05,28737,5.03,5.08,4.98,5.05,28737,0.0,1.0
2017-07-06,5.11,5.1232,5.0,5.02,48983,5.11,5.1232,5.0,5.02,48983,0.0,1.0
2017-07-07,5.15,5.19,5.1,5.1,16596,5.15,5.19,5.1,5.1,16596,0.0,1.0
2017-07-10,5.13,5.17,5.06,5.15,18195,5.13,5.17,5.06,5.15,18195,0.0,1.0
2017-07-11,5.17,5.25,5.09,5.1,58768,5.17,5.25,5.09,5.1,58768,0.0,1.0
2017-07-12,5.25,5.28,5.2,5.2,18193,5.25,5.28,5.2,5.2,18193,0.0,1.0
2017-07-13,5.19,5.29,5.14,5.26,16384,5.19,5.29,5.14,5.26,16384,0.0,1.0
2017-07-14,5.19,5.39,5.15,5.18,12393,5.19,5.39,5.15,5.18,12393,0.0,1.0
2017-07-17,5.26,5.33,5.22,5.25,22802,5.26,5.33,5.22,5.25,22802,0.0,1.0
2017-07-18,5.23,5.3,5.15,5.3,38566,5.23,5.3,5.15,5.3,38566,0.0,1.0
2017-07-19,5.17,5.25,5.14,5.17,10946,5.17,5.25,5.14,5.17,10946,0.0,1.0
2017-07-20,5.2,5.2,5.07,5.2,16855,5.2,5.2,5.07,5.2,16855,0.0,1.0
2017-07-21,5.13,5.19,5.1,5.19,36669,5.13,5.19,5.1,5.19,36669,0.0,1.0
2017-07-24,5.05,5.09,4.96,5.09,22126,5.05,5.09,4.96,5.09,22126,0.0,1.0
2017-07-25,5.01,5.03,4.99,5.01,14742,5.01,5.03,4.99,5.01,14742,0.0,1.0
2017-07-26,5.07,5.08,5.0,5.0,18706,5.07,5.08,5.0,5.0,18706,0.0,1.0
2017-07-27,5.0,5.09,4.99,5.04,47401,5.0,5.09,4.99,5.04,47401,0.0,1.0
2017-07-28,4.97,5.02,4.95,5.01,14832,4.97,5.02,4.95,5.01,14832,0.0,1.0
2017-07-31,5.06,5.06,4.91,5.0,32140,5.06,5.06,4.91,5.0,32140,0.0,1.0
2017-08-01,5.05,5.2,5.01,5.2,39614,5.05,5.2,5.01,5.2,39614,0.0,1.0
2017-08-02,5.22,5.3,5.04,5.04,92523,5.22,5.3,5.04,5.04,92523,0.0,1.0
2017-08-03,5.01,5.16,4.99,5.05,36583,5.01,5.16,4.99,5.05,36583,0.0,1.0
2017-08-04,4.96,5.05,4.93,4.93,31861,4.96,5.05,4.93,4.93,31861,0.0,1.0
2017-08-07,4.9,4.93,4.81,4.9,32953,4.9,4.93,4.81,4.9,32953,0.0,1.0
2017-08-08,4.93,5.02,4.9,4.9,45588,4.93,5.02,4.9,4.9,45588,0.0,1.0
2017-08-09,4.88,4.92,4.84,4.85,30866,4.88,4.92,4.84,4.85,30866,0.0,1.0
2017-08-10,4.9,4.93,4.85,4.9,30792,4.9,4.93,4.85,4.9,30792,0.0,1.0
2017-08-11,4.9,4.93,4.83,4.88,23863,4.9,4.93,4.83,4.88,23863,0.0,1.0
2017-08-14,4.96,4.97,4.87,4.87,42887,4.96,4.97,4.87,4.87,42887,0.0,1.0
2017-08-15,4.96,4.96,4.9,4.93,27629,4.96,4.96,4.9,4.93,27629,0.0,1.0
2017-08-16,4.9,4.92,4.85,4.86,28652,4.9,4.92,4.85,4.86,28652,0.0,1.0
2017-08-17,4.9,4.92,4.86,4.88,15607,4.9,4.92,4.86,4.88,15607,0.0,1.0
2017-08-18,4.86,4.89,4.82,4.87,4117,4.86,4.89,4.82,4.87,4117,0.0,1.0
2017-08-21,4.84,4.9,4.8,4.9,46216,4.84,4.9,4.8,4.9,46216,0.0,1.0
2017-08-22,4.91,4.91,4.82,4.82,9914,4.91,4.91,4.82,4.82,9914,0.0,1.0
2017-08-23,4.9,4.93,4.86,4.91,30184,4.9,4.93,4.86,4.91,30184,0.0,1.0
2017-08-24,4.92,4.94,4.87,4.89,12717,4.92,4.94,4.87,4.89,12717,0.0,1.0
2017-08-25,4.91,4.96,4.91,4.96,10928,4.91,4.96,4.91,4.96,10928,0.0,1.0
2017-08-28,4.93,4.95,4.9,4.91,12900,4.93,4.95,4.9,4.91,12900,0.0,1.0
2017-08-29,4.92,4.92,4.86,4.86,55580,4.92,4.92,4.86,4.86,55580,0.0,1.0
2017-08-30,4.91,4.93,4.84,4.87,14680,4.91,4.93,4.84,4.87,14680,0.0,1.0
2017-08-31,4.93,4.97,4.87,4.87,75566,4.93,4.97,4.87,4.87,75566,0.0,1.0
2017-09-01,4.93,4.94,4.9,4.91,19896,4.93,4.94,4.9,4.91,19896,0.0,1.0
2017-09-05,5.03,5.09,4.94,4.94,21704,5.03,5.09,4.94,4.94,21704,0.0,1.0
2017-09-06,5.09,5.1,5.03,5.05,8765,5.09,5.1,5.03,5.05,8765,0.0,1.0
2017-09-07,5.12,5.14,5.08,5.1,13413,5.12,5.14,5.08,5.1,13413,0.0,1.0
2017-09-08,5.12,5.21,5.09,5.14,11493,5.12,5.21,5.09,5.14,11493,0.0,1.0
2017-09-11,5.16,5.18,5.02,5.05,19699,5.16,5.18,5.02,5.05,19699,0.0,1.0
2017-09-12,5.11,5.12,5.1,5.12,10571,5.11,5.12,5.1,5.12,10571,0.0,1.0
2017-09-13,5.12,5.2,5.03,5.04,22560,5.12,5.2,5.03,5.04,22560,0.0,1.0
2017-09-14,5.14,5.16,5.06,5.06,21574,5.14,5.16,5.06,5.06,21574,0.0,1.0
2017-09-15,5.14,5.15,5.1062,5.1165,3161,5.14,5.15,5.1062,5.1165,3161,0.0,1.0
2017-09-18,5.12,5.12,5.1,5.12,22334,5.12,5.12,5.1,5.12,22334,0.0,1.0
2017-09-19,5.14,5.2,5.12,5.17,14049,5.14,5.2,5.12,5.17,14049,0.0,1.0
2017-09-20,5.12,5.17,5.1,5.17,20561,5.12,5.17,5.1,5.17,20561,0.0,1.0
2017-09-21,5.14,5.15,5.13,5.13,7952,5.14,5.15,5.13,5.13,7952,0.0,1.0
2017-09-22,5.13,5.16,5.12,5.12,7201,5.13,5.16,5.12,5.12,7201,0.0,1.0
2017-09-25,5.18,5.25,5.13,5.17,33982,5.18,5.25,5.13,5.17,33982,0.0,1.0
2017-09-26,5.19,5.25,5.14,5.25,7184,5.19,5.25,5.14,5.25,7184,0.0,1.0
2017-09-27,5.23,5.24,5.18,5.19,107467,5.23,5.24,5.18,5.19,107467,0.0,1.0
2017-09-28,5.34,5.37,5.31,5.31,16286,5.34,5.37,5.31,5.31,16286,0.0,1.0
2017-09-29,5.39,5.39,5.27,5.31,8591,5.39,5.39,5.27,5.31,8591,0.0,1.0
2017-10-02,5.31,5.36,5.28,5.34,14708,5.31,5.36,5.28,5.34,14708,0.0,1.0
2017-10-03,5.32,5.34,5.3,5.32,7616,5.32,5.34,5.3,5.32,7616,0.0,1.0
2017-10-04,5.26,5.34,5.26,5.33,2589,5.26,5.34,5.26,5.33,2589,0.0,1.0
2017-10-05,5.24,5.27,5.17,5.27,4714,5.24,5.27,5.17,5.27,4714,0.0,1.0
2017-10-06,5.25,5.28,5.23,5.25,2050,5.25,5.28,5.23,5.25,2050,0.0,1.0
2017-10-09,5.3,5.3,5.23,5.23,18747,5.3,5.3,5.23,5.23,18747,0.0,1.0
2017-10-10,5.26,5.29,5.24,5.25,8836,5.26,5.29,5.24,5.25,8836,0.0,1.0
2017-10-11,5.2,5.28,5.15,5.28,2227,5.2,5.28,5.15,5.28,2227,0.0,1.0
2017-10-12,5.23,5.24,5.2,5.24,1565,5.23,5.24,5.2,5.24,1565,0.0,1.0
2017-10-13,5.21,5.23,5.01,5.01,4815,5.21,5.23,5.01,5.01,4815,0.0,1.0
2017-10-16,5.2,5.27,5.19,5.22,21454,5.2,5.27,5.19,5.22,21454,0.0,1.0
2017-10-17,5.28,5.35,5.24,5.31,31531,5.28,5.35,5.24,5.31,31531,0.0,1.0
2017-10-18,5.32,5.39,5.27,5.32,38134,5.32,5.39,5.27,5.32,38134,0.0,1.0
2017-10-19,5.29,5.43,5.29,5.35,28570,5.29,5.43,5.29,5.35,28570,0.0,1.0
2017-10-20,5.36,5.36,5.23,5.23,22138,5.36,5.36,5.23,5.23,22138,0.0,1.0
2017-10-23,5.45,5.45,5.4,5.41,19350,5.45,5.45,5.4,5.41,19350,0.0,1.0
2017-10-24,5.43,5.45,5.4,5.42,11103,5.43,5.45,5.4,5.42,11103,0.0,1.0
2017-10-25,5.36,5.4,5.18,5.4,6005,5.36,5.4,5.18,5.4,6005,0.0,1.0
2017-10-26,5.36,5.45,5.33,5.44,4071,5.36,5.45,5.33,5.44,4071,0.0,1.0
2017-10-27,5.4,5.4,5.36,5.36,2129,5.4,5.4,5.36,5.36,2129,0.0,1.0
2017-10-30,5.44,5.53,5.41,5.42,16973,5.44,5.53,5.41,5.42,16973,0.0,1.0
2017-10-31,5.48,5.49,5.41,5.44,13094,5.48,5.49,5.41,5.44,13094,0.0,1.0
2017-11-01,5.41,5.52,5.41,5.48,6760,5.41,5.52,5.41,5.48,6760,0.0,1.0
2017-11-02,5.36,5.4,5.33,5.4,11383,5.36,5.4,5.33,5.4,11383,0.0,1.0
2017-11-03,5.33,5.35,5.27,5.29,5311,5.33,5.35,5.27,5.29,5311,0.0,1.0
2017-11-06,4.91,5.25,4.91,5.25,97227,4.91,5.25,4.91,5.25,97227,0.0,1.0
2017-11-07,5.33,5.42,5.11,5.12,217366,5.33,5.42,5.11,5.12,217366,0.0,1.0
2017-11-08,5.42,5.44,5.24,5.31,65766,5.42,5.44,5.24,5.31,65766,0.0,1.0
2017-11-09,5.27,5.3,5.2,5.2,32243,5.27,5.3,5.2,5.2,32243,0.0,1.0
2017-11-10,5.4,5.5,5.27,5.3,71034,5.4,5.5,5.27,5.3,71034,0.0,1.0
2017-11-13,5.25,5.33,5.13,5.13,17408,5.25,5.33,5.13,5.13,17408,0.0,1.0
2017-11-14,5.19,5.26,5.14,5.21,45967,5.19,5.26,5.14,5.21,45967,0.0,1.0
2017-11-15,5.25,5.25,5.09,5.16,28839,5.25,5.25,5.09,5.16,28839,0.0,1.0
2017-11-16,5.43,5.569,5.2,5.25,158150,5.43,5.569,5.2,5.25,158150,0.0,1.0
2017-11-17,5.4,5.46,5.4,5.44,3317,5.4,5.46,5.4,5.44,3317,0.0,1.0
2017-11-20,5.38,5.46,5.31,5.31,48127,5.38,5.46,5.31,5.31,48127,0.0,1.0
2017-11-21,5.65,5.66,5.43,5.43,168356,5.65,5.66,5.43,5.43,168356,0.0,1.0
2017-11-22,5.63,5.73,5.59,5.65,70491,5.63,5.73,5.59,5.65,70491,0.0,1.0
2017-11-24,5.55,5.61,5.51,5.55,23451,5.55,5.61,5.51,5.55,23451,0.0,1.0
2017-11-27,5.57,5.6,5.48,5.54,12889,5.57,5.6,5.48,5.54,12889,0.0,1.0
2017-11-28,5.85,5.95,5.5401,5.6,243809,5.85,5.95,5.5401,5.6,243809,0.0,1.0
2017-11-29,5.93,6.09,5.84,5.9,81578,5.93,6.09,5.84,5.9,81578,0.0,1.0
2017-11-30,6.0,6.09,5.9895,6.0,59595,6.0,6.09,5.9895,6.0,59595,0.0,1.0
2017-12-01,5.91,6.01,5.88,6.0,33015,5.91,6.01,5.88,6.0,33015,0.0,1.0
2017-12-04,5.87,6.0,5.81,5.95,24041,5.87,6.0,5.81,5.95,24041,0.0,1.0
2017-12-05,5.66,5.89,5.62,5.85,43627,5.66,5.89,5.62,5.85,43627,0.0,1.0
2017-12-06,5.58,5.69,5.45,5.61,64978,5.58,5.69,5.45,5.61,64978,0.0,1.0
2017-12-07,5.59,5.69,5.51,5.51,75869,5.59,5.69,5.51,5.51,75869,0.0,1.0
2017-12-08,5.76,5.78,5.62,5.64,42146,5.76,5.78,5.62,5.64,42146,0.0,1.0
2017-12-11,5.52,5.65,5.401,5.59,110913,5.52,5.65,5.401,5.59,110913,0.0,1.0
2017-12-12,5.42,5.5745,5.4,5.45,113509,5.42,5.5745,5.4,5.45,113509,0.0,1.0
2017-12-13,5.45,5.5,5.35,5.375,57120,5.45,5.5,5.35,5.375,57120,0.0,1.0
2017-12-14,5.75,5.8816,5.39,5.47,252916,5.75,5.8816,5.39,5.47,252916,0.0,1.0
2017-12-15,5.69,5.8,5.67,5.7,61766,5.69,5.8,5.67,5.7,61766,0.0,1.0
2017-12-18,5.4,5.69,5.4,5.69,99660,5.4,5.69,5.4,5.69,99660,0.0,1.0
2017-12-19,5.25,5.385,5.16,5.37,140867,5.25,5.385,5.16,5.37,140867,0.0,1.0
2017-12-20,5.27,5.32,5.26,5.26,29338,5.27,5.32,5.26,5.26,29338,0.0,1.0
2017-12-21,5.31,5.47,5.27,5.27,77014,5.31,5.47,5.27,5.27,77014,0.0,1.0
2017-12-22,5.33,5.43,5.27,5.27,42339,5.33,5.43,5.27,5.27,42339,0.0,1.0
2017-12-26,5.335,5.425,5.3,5.4,20296,5.335,5.425,5.3,5.4,20296,0.0,1.0
2017-12-27,5.35,5.52,5.33,5.36,97616,5.35,5.52,5.33,5.36,97616,0.0,1.0
2017-12-28,5.36,5.36,5.26,5.3,89945,5.36,5.36,5.26,5.3,89945,0.0,1.0
2017-12-29,5.33,5.41,5.2,5.31,62089,5.33,5.41,5.2,5.31,62089,0.0,1.0
2018-01-02,5.28,5.39,5.22,5.26,30866,5.28,5.39,5.22,5.26,30866,0.0,1.0
2018-01-03,5.3,5.39,5.21,5.35,49085,5.3,5.39,5.21,5.35,49085,0.0,1.0
2018-01-04,5.3,5.39,5.27,5.33,27857,5.3,5.39,5.27,5.33,27857,0.0,1.0
2018-01-05,5.33,5.34,5.2301,5.26,7600,5.33,5.34,5.2301,5.26,7600,0.0,1.0
2018-01-08,5.2,5.328,5.16,5.29,64123,5.2,5.328,5.16,5.29,64123,0.0,1.0
2018-01-09,5.25,5.26,5.18,5.23,45014,5.25,5.26,5.18,5.23,45014,0.0,1.0
2018-01-10,5.25,5.26,5.22,5.23,36181,5.25,5.26,5.22,5.23,36181,0.0,1.0
2018-01-11,5.18,5.35,5.15,5.23,142454,5.18,5.35,5.15,5.23,142454,0.0,1.0
2018-01-12,5.19,5.2844,5.09,5.2566,57870,5.19,5.2844,5.09,5.2566,57870,0.0,1.0
2018-01-16,5.12,5.285,4.951,5.25,89025,5.12,5.285,4.951,5.25,89025,0.0,1.0
2018-01-17,5.15,5.22,5.09,5.1,54073,5.15,5.22,5.09,5.1,54073,0.0,1.0
2018-01-18,5.0,5.18,4.92,5.18,107625,5.0,5.18,4.92,5.18,107625,0.0,1.0
2018-01-19,5.09,5.19,4.9757,5.0,110158,5.09,5.19,4.9757,5.0,110158,0.0,1.0
2018-01-22,5.19,5.26,5.0899,5.12,20113,5.19,5.26,5.0899,5.12,20113,0.0,1.0
2018-01-23,5.2,5.27,4.97,5.18,177253,5.2,5.27,4.97,5.18,177253,0.0,1.0
2018-01-24,5.19,5.22,5.06,5.17,53020,5.19,5.22,5.06,5.17,53020,0.0,1.0
2018-01-25,5.07,5.14,5.03,5.14,25906,5.07,5.14,5.03,5.14,25906,0.0,1.0
2018-01-26,5.04,5.09,5.02,5.05,18379,5.04,5.09,5.02,5.05,18379,0.0,1.0
2018-01-29,5.03,5.12,4.94,5.09,59946,5.03,5.12,4.94,5.09,59946,0.0,1.0
2018-01-30,4.97,5.0,4.901,4.97,46678,4.97,5.0,4.901,4.97,46678,0.0,1.0
2018-01-31,5.05,5.1,4.94,5.05,193517,5.05,5.1,4.94,5.05,193517,0.0,1.0
2018-02-01,4.93,5.0202,4.85,5.02,142538,4.93,5.0202,4.85,5.02,142538,0.0,1.0
2018-02-02,4.85,4.95,4.82,4.86,45411,4.85,4.95,4.82,4.86,45411,0.0,1.0
2018-02-05,4.86,4.9,4.74,4.9,136169,4.86,4.9,4.74,4.9,136169,0.0,1.0
2018-02-06,5.07,5.15,4.77,4.77,225108,5.07,5.15,4.77,4.77,225108,0.0,1.0
2018-02-07,5.23,5.35,5.16,5.29,91734,5.23,5.35,5.16,5.29,91734,0.0,1.0
2018-02-08,5.08,5.25,5.07,5.24,35009,5.08,5.25,5.07,5.24,35009,0.0,1.0
2018-02-09,5.14,5.2,5.02,5.07,28192,5.14,5.2,5.02,5.07,28192,0.0,1.0
2018-02-12,5.12,5.24,5.085,5.11,37494,5.12,5.24,5.085,5.11,37494,0.0,1.0
2018-02-13,5.3,5.36,5.15,5.17,80796,5.3,5.36,5.15,5.17,80796,0.0,1.0
2018-02-14,5.38,5.48,5.29,5.31,147565,5.38,5.48,5.29,5.31,147565,0.0,1.0
2018-02-15,5.38,5.39,5.25,5.35,18701,5.38,5.39,5.25,5.35,18701,0.0,1.0
2018-02-16,5.43,5.459,5.3217,5.335,14250,5.43,5.459,5.3217,5.335,14250,0.0,1.0
2018-02-20,5.35,5.44,5.26,5.31,35340,5.35,5.44,5.26,5.31,35340,0.0,1.0
2018-02-21,5.35,5.47,5.24,5.24,34311,5.35,5.47,5.24,5.24,34311,0.0,1.0
2018-02-22,5.37,5.45,5.3,5.3,30147,5.37,5.45,5.3,5.3,30147,0.0,1.0
2018-02-23,5.43,5.48,5.375,5.39,17873,5.43,5.48,5.375,5.39,17873,0.0,1.0
2018-02-26,5.5,5.53,5.4,5.49,56569,5.5,5.53,5.4,5.49,56569,0.0,1.0
2018-02-27,5.47,5.53,5.41,5.45,58309,5.47,5.53,5.41,5.45,58309,0.0,1.0
2018-02-28,5.49,5.56,5.45,5.49,32270,5.49,5.56,5.45,5.49,32270,0.0,1.0
2018-03-01,5.46,5.5,5.45,5.451,4289,5.46,5.5,5.45,5.451,4289,0.0,1.0
2018-03-02,5.41,5.44,5.22,5.43,6805,5.41,5.44,5.22,5.43,6805,0.0,1.0
2018-03-05,5.28,5.44,5.28,5.33,45699,5.28,5.44,5.28,5.33,45699,0.0,1.0
2018-03-06,5.43,5.43,5.29,5.36,24230,5.43,5.43,5.29,5.36,24230,0.0,1.0
2018-03-07,5.38,5.42,5.325,5.37,25550,5.38,5.42,5.325,5.37,25550,0.0,1.0
2018-03-08,5.45,5.45,5.38,5.42,19528,5.45,5.45,5.38,5.42,19528,0.0,1.0
2018-03-09,5.53,5.55,5.36,5.45,49219,5.53,5.55,5.36,5.45,49219,0.0,1.0
2018-03-12,5.66,5.66,5.51,5.55,79013,5.66,5.66,5.51,5.55,79013,0.0,1.0
2018-03-13,5.65,5.66,5.52,5.66,10000,5.65,5.66,5.52,5.66,10000,0.0,1.0
2018-03-14,5.62,5.71,5.48,5.6,56088,5.62,5.71,5.48,5.6,56088,0.0,1.0
2018-03-15,5.6,5.75,5.58,5.6,36193,5.6,5.75,5.58,5.6,36193,0.0,1.0
2018-03-16,5.7,5.7,5.62,5.63,137145,5.7,5.7,5.62,5.63,137145,0.0,1.0
2018-03-19,5.68,5.74,5.64,5.74,14459,5.68,5.74,5.64,5.74,14459,0.0,1.0
2018-03-20,5.73,5.8,5.67,5.73,25962,5.73,5.8,5.67,5.73,25962,0.0,1.0
2018-03-21,5.67,5.76,5.65,5.76,13378,5.67,5.76,5.65,5.76,13378,0.0,1.0
2018-03-22,5.74,5.74,5.67,5.7,136329,5.74,5.74,5.67,5.7,136329,0.0,1.0
2018-03-23,5.69,5.899,5.6601,5.73,19771,5.69,5.899,5.6601,5.73,19771,0.0,1.0
2018-03-26,5.66,5.7,5.6,5.6,23490,5.66,5.7,5.6,5.6,23490,0.0,1.0
2018-03-27,5.66,5.72,5.62,5.65,55596,5.66,5.72,5.62,5.65,55596,0.0,1.0
2018-03-28,5.56,5.68,5.55,5.65,39136,5.56,5.68,5.55,5.65,39136,0.0,1.0
2018-03-29,5.38,5.56,5.25,5.56,62605,5.38,5.56,5.25,5.56,62605,0.0,1.0
2018-04-02,5.38,5.45,5.34,5.41,34436,5.38,5.45,5.34,5.41,34436,0.0,1.0
2018-04-03,5.39,5.46,5.3,5.37,13691,5.39,5.46,5.3,5.37,13691,0.0,1.0
2018-04-04,5.36,5.42,5.26,5.26,14986,5.36,5.42,5.26,5.26,14986,0.0,1.0
2018-04-05,5.45,5.46,5.34,5.39,7996,5.45,5.46,5.34,5.39,7996,0.0,1.0
2018-04-06,5.17,5.4,5.17,5.4,9698,5.17,5.4,5.17,5.4,9698,0.0,1.0
2018-04-09,5.17,5.31,5.15,5.15,25257,5.17,5.31,5.15,5.15,25257,0.0,1.0
2018-04-10,5.45,5.45,5.23,5.24,45173,5.45,5.45,5.23,5.24,45173,0.0,1.0
2018-04-11,5.38,5.52,5.33,5.41,19783,5.38,5.52,5.33,5.41,19783,0.0,1.0
2018-04-12,5.4,5.48,5.2906,5.33,10103,5.4,5.48,5.2906,5.33,10103,0.0,1.0
2018-04-13,5.36,5.4,5.29,5.4,5378,5.36,5.4,5.29,5.4,5378,0.0,1.0
2018-04-16,5.31,5.4,5.31,5.34,3020,5.31,5.4,5.31,5.34,3020,0.0,1.0
2018-04-17,5.41,5.42,5.31,5.32,9409,5.41,5.42,5.31,5.32,9409,0.0,1.0
2018-04-18,5.31,5.4,5.31,5.35,5212,5.31,5.4,5.31,5.35,5212,0.0,1.0
2018-04-19,5.25,5.3001,5.25,5.3,10345,5.25,5.3001,5.25,5.3,10345,0.0,1.0
2018-04-20,5.27,5.3,5.19,5.21,4545,5.27,5.3,5.19,5.21,4545,0.0,1.0
2018-04-23,5.11,5.195,5.11,5.17,21427,5.11,5.195,5.11,5.17,21427,0.0,1.0
2018-04-24,5.15,5.19,5.1,5.17,28605,5.15,5.19,5.1,5.17,28605,0.0,1.0
2018-04-25,5.11,5.18,5.1,5.14,19034,5.11,5.18,5.1,5.14,19034,0.0,1.0
2018-04-26,5.15,5.21,5.11,5.11,13019,5.15,5.21,5.11,5.11,13019,0.0,1.0
2018-04-27,5.135,5.27,5.11,5.15,7839,5.135,5.27,5.11,5.15,7839,0.0,1.0
2018-04-30,5.25,5.3,5.08,5.13,22385,5.25,5.3,5.08,5.13,22385,0.0,1.0
2018-05-01,5.15,5.22,5.11,5.2,12414,5.15,5.22,5.11,5.2,12414,0.0,1.0
2018-05-02,5.24,5.27,5.11,5.14,38229,5.24,5.27,5.11,5.14,38229,0.0,1.0
2018-05-03,5.08,5.21,4.99,5.21,11940,5.08,5.21,4.99,5.21,11940,0.0,1.0
2018-05-04,5.145,5.17,5.05,5.05,13043,5.145,5.17,5.05,5.05,13043,0.0,1.0
2018-05-07,5.06,5.13,4.96,4.96,31288,5.06,5.13,4.96,4.96,31288,0.0,1.0
2018-05-08,5.14,5.16,5.06,5.09,16371,5.14,5.16,5.06,5.09,16371,0.0,1.0
2018-05-09,5.04,5.14,5.03,5.14,18224,5.04,5.14,5.03,5.14,18224,0.0,1.0
2018-05-10,5.11,5.14,5.02,5.06,26047,5.11,5.14,5.02,5.06,26047,0.0,1.0
2018-05-11,5.1,5.15,4.9,5.1,19577,5.1,5.15,4.9,5.1,19577,0.0,1.0
2018-05-14,5.12,5.14,5.03,5.03,34982,5.12,5.14,5.03,5.03,34982,0.0,1.0
2018-05-15,5.15,5.15,5.01,5.09,22889,5.15,5.15,5.01,5.09,22889,0.0,1.0
2018-05-16,5.25,5.25,5.17,5.18,14062,5.25,5.25,5.17,5.18,14062,0.0,1.0
2018-05-17,5.35,5.35,5.131,5.131,20241,5.35,5.35,5.131,5.131,20241,0.0,1.0
2018-05-18,5.29,5.35,5.2525,5.34,6177,5.29,5.35,5.2525,5.34,6177,0.0,1.0
2018-05-21,5.36,5.43,5.23,5.35,48389,5.36,5.43,5.23,5.35,48389,0.0,1.0
2018-05-22,5.35,5.36,5.27,5.35,53547,5.35,5.36,5.27,5.35,53547,0.0,1.0
2018-05-23,5.37,5.44,5.26,5.26,33724,5.37,5.44,5.26,5.26,33724,0.0,1.0
2018-05-24,5.37,5.41,5.29,5.35,6923,5.37,5.41,5.29,5.35,6923,0.0,1.0
2018-05-25,5.35,5.4,5.16,5.304,20034,5.35,5.4,5.16,5.304,20034,0.0,1.0
2018-05-29,5.42,5.48,5.251,5.35,32163,5.42,5.48,5.251,5.35,32163,0.0,1.0
2018-05-30,5.33,5.49,5.31,5.42,25825,5.33,5.49,5.31,5.42,25825,0.0,1.0
2018-05-31,5.38,5.39,5.32,5.35,6852,5.38,5.39,5.32,5.35,6852,0.0,1.0
2018-06-01,5.39,5.41,5.34,5.39,5069,5.39,5.41,5.34,5.39,5069,0.0,1.0
2018-06-04,5.41,5.42,5.3561,5.36,10610,5.41,5.42,5.3561,5.36,10610,0.0,1.0
2018-06-05,5.38,5.45,5.34,5.39,29088,5.38,5.45,5.34,5.39,29088,0.0,1.0
2018-06-06,5.48,5.55,5.31,5.36,134027,5.48,5.55,5.31,5.36,134027,0.0,1.0
2018-06-07,5.48,5.5,5.4,5.43,16959,5.48,5.5,5.4,5.43,16959,0.0,1.0
2018-06-08,5.49,5.5,5.41,5.48,4006,5.49,5.5,5.41,5.48,4006,0.0,1.0
2018-06-11,5.4,5.45,5.378,5.45,15916,5.4,5.45,5.378,5.45,15916,0.0,1.0
2018-06-12,5.42,5.44,5.33,5.42,40998,5.42,5.44,5.33,5.42,40998,0.0,1.0
2018-06-13,5.34,5.44,5.31,5.36,146166,5.34,5.44,5.31,5.36,146166,0.0,1.0
2018-06-14,5.3,5.37,5.27,5.37,55207,5.3,5.37,5.27,5.37,55207,0.0,1.0
2018-06-15,5.35,5.4,5.3,5.3,65383,5.35,5.4,5.3,5.3,65383,0.0,1.0
2018-06-18,5.35,5.4,5.31,5.33,57275,5.35,5.4,5.31,5.33,57275,0.0,1.0
2018-06-19,5.42,5.45,5.3,5.35,38501,5.42,5.45,5.3,5.35,38501,0.0,1.0
2018-06-20,5.46,5.51,5.39,5.39,61693,5.46,5.51,5.39,5.39,61693,0.0,1.0
2018-06-21,5.275,5.45,5.25,5.43,58078,5.275,5.45,5.25,5.43,58078,0.0,1.0
2018-06-22,5.29,5.34,5.25,5.29,9072,5.29,5.34,5.25,5.29,9072,0.0,1.0
2018-06-25,5.32,5.33,5.22,5.29,60467,5.32,5.33,5.22,5.29,60467,0.0,1.0
2018-06-26,5.35,5.39,5.27,5.27,53538,5.35,5.39,5.27,5.27,53538,0.0,1.0
2018-06-27,5.29,5.39,5.28,5.32,20092,5.29,5.39,5.28,5.32,20092,0.0,1.0
2018-06-28,5.36,5.37,5.26,5.33,27985,5.36,5.37,5.26,5.33,27985,0.0,1.0
2018-06-29,5.36,5.42,5.34,5.35,13603,5.36,5.42,5.34,5.35,13603,0.0,1.0
2018-07-02,5.32,5.35,5.2,5.28,125244,5.32,5.35,5.2,5.28,125244,0.0,1.0
2018-07-03,5.31,5.4,5.28,5.35,31576,5.31,5.4,5.28,5.35,31576,0.0,1.0
2018-07-05,5.31,5.38,5.25,5.28,116713,5.31,5.38,5.25,5.28,116713,0.0,1.0
2018-07-06,5.4,5.44,5.34,5.35,36220,5.4,5.44,5.34,5.35,36220,0.0,1.0
2018-07-09,5.4,5.47,5.34,5.37,132147,5.4,5.47,5.34,5.37,132147,0.0,1.0
2018-07-10,5.51,5.55,5.38,5.43,40866,5.51,5.55,5.38,5.43,40866,0.0,1.0
2018-07-11,5.4,5.49,5.36,5.42,93140,5.4,5.49,5.36,5.42,93140,0.0,1.0
2018-07-12,5.4,5.45,5.34,5.4,162512,5.4,5.45,5.34,5.4,162512,0.0,1.0
2018-07-13,5.4,5.49,5.36,5.36,43798,5.4,5.49,5.36,5.36,43798,0.0,1.0
2018-07-16,5.29,5.35,5.27,5.35,253918,5.29,5.35,5.27,5.35,253918,0.0,1.0
2018-07-17,5.28,5.33,5.25,5.31,60274,5.28,5.33,5.25,5.31,60274,0.0,1.0
2018-07-18,5.27,5.33,5.16,5.24,47300,5.27,5.33,5.16,5.24,47300,0.0,1.0
2018-07-19,5.26,5.3,5.2,5.24,58309,5.26,5.3,5.2,5.24,58309,0.0,1.0
2018-07-20,5.2,5.29,5.2,5.23,62244,5.2,5.29,5.2,5.23,62244,0.0,1.0
2018-07-23,5.21,5.24,5.16,5.19,20667,5.21,5.24,5.16,5.19,20667,0.0,1.0
2018-07-24,5.21,5.26,5.14,5.2,111956,5.21,5.26,5.14,5.2,111956,0.0,1.0
2018-07-25,5.2,5.27,5.16,5.22,115845,5.2,5.27,5.16,5.22,115845,0.0,1.0
2018-07-26,5.17,5.24,5.14,5.2,187235,5.17,5.24,5.14,5.2,187235,0.0,1.0
2018-07-27,5.16,5.23,5.12,5.15,55825,5.16,5.23,5.12,5.15,55825,0.0,1.0
2018-07-30,5.08,5.135,5.02,5.11,117422,5.08,5.135,5.02,5.11,117422,0.0,1.0
2018-07-31,5.19,5.19,5.06,5.08,62077,5.19,5.19,5.06,5.08,62077,0.0,1.0
2018-08-01,5.16,5.22,5.1,5.12,30424,5.16,5.22,5.1,5.12,30424,0.0,1.0
2018-08-02,5.26,5.3,5.12,5.13,25734,5.26,5.3,5.12,5.13,25734,0.0,1.0
2018-08-03,5.24,5.29,5.24,5.25,4954,5.24,5.29,5.24,5.25,4954,0.0,1.0
2018-08-06,5.35,5.64,5.33,5.36,1531875,5.35,5.64,5.33,5.36,1531875,0.0,1.0
2018-08-07,5.76,6.05,5.55,5.6,1059064,5.76,6.05,5.55,5.6,1059064,0.0,1.0
2018-08-08,6.07,6.1,5.79,5.8,389562,6.07,6.1,5.79,5.8,389562,0.0,1.0
2018-08-09,6.25,6.28,6.12,6.14,387259,6.25,6.28,6.12,6.14,387259,0.0,1.0
2018-08-10,6.24,6.3254,6.18,6.28,78131,6.24,6.3254,6.18,6.28,78131,0.0,1.0
2018-08-13,6.16,6.25,6.15,6.23,43447,6.16,6.25,6.15,6.23,43447,0.0,1.0
2018-08-14,6.25,6.28,6.15,6.15,144961,6.25,6.28,6.15,6.15,144961,0.0,1.0
2018-08-15,6.25,6.28,6.1228,6.28,49319,6.25,6.28,6.1228,6.28,49319,0.0,1.0
2018-08-16,6.42,6.49,6.25,6.25,308475,6.42,6.49,6.25,6.25,308475,0.0,1.0
2018-08-17,6.48,6.5,6.3697,6.47,80076,6.48,6.5,6.3697,6.47,80076,0.0,1.0
2018-08-20,6.49,6.53,6.4,6.5,114727,6.49,6.53,6.4,6.5,114727,0.0,1.0
2018-08-21,6.49,6.55,6.4797,6.5,61158,6.49,6.55,6.4797,6.5,61158,0.0,1.0
2018-08-22,6.39,6.5431,6.35,6.47,88580,6.39,6.5431,6.35,6.47,88580,0.0,1.0
2018-08-23,6.37,6.49,6.3547,6.39,53996,6.37,6.49,6.3547,6.39,53996,0.0,1.0
2018-08-24,6.38,6.43,6.13,6.32,44011,6.38,6.43,6.13,6.32,44011,0.0,1.0
2018-08-27,6.25,6.36,6.22,6.3,33193,6.25,6.36,6.22,6.3,33193,0.0,1.0
2018-08-28,6.28,6.3,6.2,6.21,40061,6.28,6.3,6.2,6.21,40061,0.0,1.0
2018-08-29,6.23,6.25,6.18,6.18,28878,6.23,6.25,6.18,6.18,28878,0.0,1.0
2018-08-30,6.11,6.23,6.08,6.23,47206,6.11,6.23,6.08,6.23,47206,0.0,1.0
2018-08-31,6.22,6.24,6.101,6.11,32864,6.22,6.24,6.101,6.11,32864,0.0,1.0
2018-09-04,6.12,6.14,6.05,6.08,111519,6.12,6.14,6.05,6.08,111519,0.0,1.0
2018-09-05,6.15,6.19,5.9,6.03,75512,6.15,6.19,5.9,6.03,75512,0.0,1.0
2018-09-06,6.24,6.25,6.13,6.18,34337,6.24,6.25,6.13,6.18,34337,0.0,1.0
2018-09-07,6.23,6.28,5.9701,5.9701,11338,6.23,6.28,5.9701,5.9701,11338,0.0,1.0
2018-09-10,6.28,6.28,6.088,6.21,37207,6.28,6.28,6.088,6.21,37207,0.0,1.0
2018-09-11,6.155,6.28,6.11,6.24,27108,6.155,6.28,6.11,6.24,27108,0.0,1.0
2018-09-12,6.23,6.25,6.1131,6.15,37701,6.23,6.25,6.1131,6.15,37701,0.0,1.0
2018-09-13,6.21,6.28,6.2,6.2,14961,6.21,6.28,6.2,6.2,14961,0.0,1.0
2018-09-14,6.24,6.25,6.17,6.17,9845,6.24,6.25,6.17,6.17,9845,0.0,1.0
2018-09-17,6.22,6.3,6.205,6.24,35938,6.22,6.3,6.205,6.24,35938,0.0,1.0
2018-09-18,6.24,6.24,6.1658,6.2,18874,6.24,6.24,6.1658,6.2,18874,0.0,1.0
2018-09-19,6.21,6.25,6.21,6.24,4364,6.21,6.25,6.21,6.24,4364,0.0,1.0
2018-09-20,6.23,6.319,6.2,6.25,69989,6.23,6.319,6.2,6.25,69989,0.0,1.0
2018-09-21,6.24,6.25,6.1834,6.23,19512,6.24,6.25,6.1834,6.23,19512,0.0,1.0
2018-09-24,6.26,6.28,6.2,6.25,11213,6.26,6.28,6.2,6.25,11213,0.0,1.0
2018-09-25,6.3,6.3,6.2601,6.3,37761,6.3,6.3,6.2601,6.3,37761,0.0,1.0
2018-09-26,6.25,6.35,6.25,6.33,58120,6.25,6.35,6.25,6.33,58120,0.0,1.0
2018-09-27,6.18,6.34,6.18,6.31,67931,6.18,6.34,6.18,6.31,67931,0.0,1.0
2018-09-28,6.18,6.26,6.16,6.26,101879,6.18,6.26,6.16,6.26,101879,0.0,1.0
2018-10-01,6.18,6.23,6.17,6.17,124209,6.18,6.23,6.17,6.17,124209,0.0,1.0
2018-10-02,6.21,6.27,6.19,6.23,22488,6.21,6.27,6.19,6.23,22488,0.0,1.0
2018-10-03,6.28,6.31,6.2,6.2,9655,6.28,6.31,6.2,6.2,9655,0.0,1.0
2018-10-04,6.19,6.31,6.16,6.31,19400,6.19,6.31,6.16,6.31,19400,0.0,1.0
2018-10-05,6.18,6.22,6.06,6.15,18950,6.18,6.22,6.06,6.15,18950,0.0,1.0
2018-10-08,6.17,6.22,6.11,6.16,27283,6.17,6.22,6.11,6.16,27283,0.0,1.0
2018-10-09,6.13,6.21,6.05,6.15,34617,6.13,6.21,6.05,6.15,34617,0.0,1.0
2018-10-10,6.04,6.14,6.03,6.14,34948,6.04,6.14,6.03,6.14,34948,0.0,1.0
2018-10-11,6.06,6.16,6.0,6.0602,631411,6.06,6.16,6.0,6.0602,631411,0.0,1.0
2018-10-12,6.32,6.35,6.23,6.35,64416,6.32,6.35,6.23,6.35,64416,0.0,1.0
2018-10-15,6.3,6.335,6.25,6.27,144071,6.3,6.335,6.25,6.27,144071,0.0,1.0
2018-10-16,6.47,6.47,6.33,6.34,142331,6.47,6.47,6.33,6.34,142331,0.0,1.0
2018-10-17,6.42,6.5,6.42,6.46,80718,6.42,6.5,6.42,6.46,80718,0.0,1.0
2018-10-18,6.36,6.43,6.34,6.4,80020,6.36,6.43,6.34,6.4,80020,0.0,1.0
2018-10-19,6.45,6.49,6.39,6.41,20415,6.45,6.49,6.39,6.41,20415,0.0,1.0
2018-10-22,6.48,6.5,6.4101,6.47,48179,6.48,6.5,6.4101,6.47,48179,0.0,1.0
2018-10-23,6.52,6.56,6.36,6.43,539804,6.52,6.56,6.36,6.43,539804,0.0,1.0
2018-10-24,6.54,6.85,6.52,6.59,523514,6.54,6.85,6.52,6.59,523514,0.0,1.0
2018-10-25,6.5,6.72,6.43,6.72,337338,6.5,6.72,6.43,6.72,337338,0.0,1.0
2018-10-26,6.41,6.45,6.15,6.39,243620,6.41,6.45,6.15,6.39,243620,0.0,1.0
2018-10-29,6.44,6.67,6.35,6.54,60636,6.44,6.67,6.35,6.54,60636,0.0,1.0
2018-10-30,6.45,6.47,6.389,6.4,56120,6.45,6.47,6.389,6.4,56120,0.0,1.0
2018-10-31,6.43,6.47,6.34,6.43,84625,6.43,6.47,6.34,6.43,84625,0.0,1.0
2018-11-01,6.54,6.64,6.45,6.45,44830,6.54,6.64,6.45,6.45,44830,0.0,1.0
2018-11-02,6.66,6.67,6.4493,6.5,142894,6.66,6.67,6.4493,6.5,142894,0.0,1.0
2018-11-05,6.74,6.9,6.64,6.76,88818,6.74,6.9,6.64,6.76,88818,0.0,1.0
2018-11-06,7.09,7.25,6.84,6.96,518793,7.09,7.25,6.84,6.96,518793,0.0,1.0
2018-11-07,7.09,7.23,7.01,7.11,225589,7.09,7.23,7.01,7.11,225589,0.0,1.0
2018-11-08,7.08,7.16,7.05,7.08,113312,7.08,7.16,7.05,7.08,113312,0.0,1.0
2018-11-09,7.27,7.27,6.81,6.98,116911,7.27,7.27,6.81,6.98,116911,0.0,1.0
2018-11-12,7.19,7.21,7.0701,7.14,48668,7.19,7.21,7.0701,7.14,48668,0.0,1.0
2018-11-13,7.175,7.23,7.1,7.21,25617,7.175,7.23,7.1,7.21,25617,0.0,1.0
2018-11-14,7.18,7.32,7.12,7.19,139505,7.18,7.32,7.12,7.19,139505,0.0,1.0
2018-11-15,7.13,7.19,7.11,7.15,33797,7.13,7.19,7.11,7.15,33797,0.0,1.0
2018-11-16,7.05,7.09,6.981,7.09,206866,7.05,7.09,6.981,7.09,206866,0.0,1.0
2018-11-19,6.88,7.05,6.85,6.97,49141,6.88,7.05,6.85,6.97,49141,0.0,1.0
2018-11-20,6.7,6.81,6.64,6.81,74785,6.7,6.81,6.64,6.81,74785,0.0,1.0
2018-11-21,6.84,6.96,6.7,6.7,47417,6.84,6.96,6.7,6.7,47417,0.0,1.0
2018-11-23,6.84,6.86,6.72,6.79,12803,6.84,6.86,6.72,6.79,12803,0.0,1.0
2018-11-26,6.8,6.97,6.72,6.96,129002,6.8,6.97,6.72,6.96,129002,0.0,1.0
2018-11-27,6.78,6.8,6.69,6.7,19458,6.78,6.8,6.69,6.7,19458,0.0,1.0
2018-11-28,6.8,6.83,6.71,6.75,14955,6.8,6.83,6.71,6.75,14955,0.0,1.0
2018-11-29,6.7,6.81,6.69,6.77,65380,6.7,6.81,6.69,6.77,65380,0.0,1.0
2018-11-30,6.97,6.99,6.7,6.77,69245,6.97,6.99,6.7,6.77,69245,0.0,1.0
2018-12-03,6.83,7.01,6.7297,7.01,35950,6.83,7.01,6.7297,7.01,35950,0.0,1.0
2018-12-04,6.7,6.83,6.68,6.83,84097,6.7,6.83,6.68,6.83,84097,0.0,1.0
2018-12-06,6.69,6.74,6.5525,6.57,65724,6.69,6.74,6.5525,6.57,65724,0.0,1.0
2018-12-07,6.69,6.77,6.65,6.7,26088,6.69,6.77,6.65,6.7,26088,0.0,1.0
2018-12-10,6.69,6.81,6.57,6.7,83328,6.69,6.81,6.57,6.7,83328,0.0,1.0
2018-12-11,6.67,6.85,6.65,6.85,80170,6.67,6.85,6.65,6.85,80170,0.0,1.0
2018-12-12,6.7,6.75,6.64,6.67,170708,6.7,6.75,6.64,6.67,170708,0.0,1.0
2018-12-13,6.72,6.74,6.605,6.67,50529,6.72,6.74,6.605,6.67,50529,0.0,1.0
2018-12-14,6.67,6.8,6.61,6.61,18151,6.67,6.8,6.61,6.61,18151,0.0,1.0
2018-12-17,6.57,6.685,6.54,6.65,117332,6.57,6.685,6.54,6.65,117332,0.0,1.0
2018-12-18,6.545,6.62,6.53,6.62,55968,6.545,6.62,6.53,6.62,55968,0.0,1.0
2018-12-19,6.44,6.56,6.36,6.55,108478,6.44,6.56,6.36,6.55,108478,0.0,1.0
2018-12-20,6.11,6.5,6.06,6.39,326448,6.11,6.5,6.06,6.39,326448,0.0,1.0
2018-12-21,5.88,6.17,5.75,6.12,310248,5.88,6.17,5.75,6.12,310248,0.0,1.0
2018-12-24,5.69,5.89,5.67,5.8,70875,5.69,5.89,5.67,5.8,70875,0.0,1.0
2018-12-26,5.95,5.99,5.77,5.79,52992,5.95,5.99,5.77,5.79,52992,0.0,1.0
2018-12-27,5.9,5.94,5.71,5.71,68278,5.9,5.94,5.71,5.71,68278,0.0,1.0
2018-12-28,5.88,5.99,5.81,5.92,29442,5.88,5.99,5.81,5.92,29442,0.0,1.0
2018-12-31,6.07,6.09,5.92,5.92,65146,6.07,6.09,5.92,5.92,65146,0.0,1.0
2019-01-02,6.09,6.12,5.96,6.01,14171,6.09,6.12,5.96,6.01,14171,0.0,1.0
2019-01-03,5.96,6.11,5.9,6.03,24794,5.96,6.11,5.9,6.03,24794,0.0,1.0
2019-01-04,6.14,6.2,5.98,5.98,55956,6.14,6.2,5.98,5.98,55956,0.0,1.0
2019-01-07,6.18,6.4,6.09,6.29,161948,6.18,6.4,6.09,6.29,161948,0.0,1.0
2019-01-08,6.16,6.22,6.11,6.22,13739,6.16,6.22,6.11,6.22,13739,0.0,1.0
2019-01-09,6.42,6.47,6.349,6.35,388119,6.42,6.47,6.349,6.35,388119,0.0,1.0
2019-01-10,6.25,6.78,6.21,6.43,572042,6.25,6.78,6.21,6.43,572042,0.0,1.0
2019-01-11,6.27,6.38,6.18,6.19,122945,6.27,6.38,6.18,6.19,122945,0.0,1.0
2019-01-14,6.23,6.32,6.19,6.19,61077,6.23,6.32,6.19,6.19,61077,0.0,1.0
2019-01-15,6.35,6.35,6.21,6.25,53164,6.35,6.35,6.21,6.25,53164,0.0,1.0
2019-01-16,6.32,6.39,6.3,6.36,143785,6.32,6.39,6.3,6.36,143785,0.0,1.0
2019-01-17,6.2,6.31,6.2,6.29,146937,6.2,6.31,6.2,6.29,146937,0.0,1.0
2019-01-18,6.27,6.27,6.19,6.19,28843,6.27,6.27,6.19,6.19,28843,0.0,1.0
2019-01-22,6.31,6.4276,6.26,6.4,173613,6.31,6.4276,6.26,6.4,173613,0.0,1.0
2019-01-23,6.39,6.39,6.29,6.32,51187,6.39,6.39,6.29,6.32,51187,0.0,1.0
2019-01-24,6.4,6.49,6.37,6.42,153227,6.4,6.49,6.37,6.42,153227,0.0,1.0
2019-01-25,6.5,6.55,6.4,6.4497,64570,6.5,6.55,6.4,6.4497,64570,0.0,1.0
2019-01-28,6.53,6.56,6.45,6.53,250868,6.53,6.56,6.45,6.53,250868,0.0,1.0
2019-01-29,6.66,6.67,6.51,6.51,118317,6.66,6.67,6.51,6.51,118317,0.0,1.0
2019-01-30,6.75,6.835,6.72,6.78,147960,6.75,6.835,6.72,6.78,147960,0.0,1.0
2019-01-31,6.99,7.01,6.76,6.76,242851,6.99,7.01,6.76,6.76,242851,0.0,1.0
2019-02-01,7.0,7.14,6.91,7.02,379051,7.0,7.14,6.91,7.02,379051,0.0,1.0
2019-02-04,7.01,7.095,7.0,7.01,191078,7.01,7.095,7.0,7.01,191078,0.0,1.0
2019-02-05,7.7,8.0,7.37,7.83,1493709,7.7,8.0,7.37,7.83,1493709,0.0,1.0
2019-02-06,7.7,7.91,7.61,7.76,756423,7.7,7.91,7.61,7.76,756423,0.0,1.0
2019-02-07,7.49,7.7,7.47,7.69,305313,7.49,7.7,7.47,7.69,305313,0.0,1.0
2019-02-08,7.54,7.65,7.42,7.42,312292,7.54,7.65,7.42,7.42,312292,0.0,1.0
2019-02-11,7.37,7.52,7.35,7.47,180528,7.37,7.52,7.35,7.47,180528,0.0,1.0
2019-02-12,7.29,7.41,7.28,7.35,219435,7.29,7.41,7.28,7.35,219435,0.0,1.0
2019-02-13,7.35,7.47,7.28,7.28,609893,7.35,7.47,7.28,7.28,609893,0.0,1.0
2019-02-14,7.44,7.5,7.31,7.31,196781,7.44,7.5,7.31,7.31,196781,0.0,1.0
2019-02-15,7.52,7.6,7.44,7.54,551404,7.52,7.6,7.44,7.54,551404,0.0,1.0
2019-02-19,7.49,7.59,7.47,7.57,94169,7.49,7.59,7.47,7.57,94169,0.0,1.0
2019-02-20,7.4,7.51,7.34,7.5,128111,7.4,7.51,7.34,7.5,128111,0.0,1.0
2019-02-21,7.39,7.44,7.31,7.34,139302,7.39,7.44,7.31,7.34,139302,0.0,1.0
2019-02-22,7.45,7.45,7.345,7.37,103188,7.45,7.45,7.345,7.37,103188,0.0,1.0
2019-02-25,7.35,7.4858,7.261,7.45,100371,7.35,7.4858,7.261,7.45,100371,0.0,1.0
2019-02-26,7.22,7.33,7.19,7.3,72874,7.22,7.33,7.19,7.3,72874,0.0,1.0
2019-02-27,7.3,7.32,7.18,7.2,57448,7.3,7.32,7.18,7.2,57448,0.0,1.0
2019-02-28,7.38,7.44,7.29,7.36,464483,7.38,7.44,7.29,7.36,464483,0.0,1.0
2019-03-01,7.67,7.67,7.3504,7.38,165687,7.67,7.67,7.3504,7.38,165687,0.0,1.0
2019-03-04,7.65,7.75,7.55,7.7,171467,7.65,7.75,7.55,7.7,171467,0.0,1.0
2019-03-05,7.84,7.89,7.65,7.65,129977,7.84,7.89,7.65,7.65,129977,0.0,1.0
2019-03-06,7.85,7.89,7.77,7.84,101698,7.85,7.89,7.77,7.84,101698,0.0,1.0
2019-03-07,7.75,7.995,7.73,7.88,274620,7.75,7.995,7.73,7.88,274620,0.0,1.0
2019-03-08,7.94,8.0,7.55,7.68,231073,7.94,8.0,7.55,7.68,231073,0.0,1.0
2019-03-11,8.14,8.18,7.86,7.94,234544,8.14,8.18,7.86,7.94,234544,0.0,1.0
2019-03-12,8.2,8.34,8.14,8.17,162055,8.2,8.34,8.14,8.17,162055,0.0,1.0
2019-03-13,8.04,8.27,8.035,8.21,107266,8.04,8.27,8.035,8.21,107266,0.0,1.0
2019-03-14,7.95,8.04,7.9202,7.94,57727,7.95,8.04,7.9202,7.94,57727,0.0,1.0
2019-03-15,7.8,7.98,7.61,7.9,97186,7.8,7.98,7.61,7.9,97186,0.0,1.0
2019-03-18,7.82,7.97,7.79,7.86,72662,7.82,7.97,7.79,7.86,72662,0.0,1.0
2019-03-19,7.81,7.91,7.77,7.88,44406,7.81,7.91,7.77,7.88,44406,0.0,1.0
2019-03-20,7.82,7.92,7.79,7.84,36337,7.82,7.92,7.79,7.84,36337,0.0,1.0
2019-03-21,7.99,8.05,7.8,7.82,64448,7.99,8.05,7.8,7.82,64448,0.0,1.0
2019-03-22,7.69,7.979,7.65,7.97,53769,7.69,7.979,7.65,7.97,53769,0.0,1.0
2019-03-25,7.59,7.69,7.54,7.61,34330,7.59,7.69,7.54,7.61,34330,0.0,1.0
2019-03-26,7.79,7.81,7.63,7.65,52670,7.79,7.81,7.63,7.65,52670,0.0,1.0
2019-03-27,7.72,7.7625,7.59,7.67,62195,7.72,7.7625,7.59,7.67,62195,0.0,1.0
2019-03-28,7.8,7.86,7.72,7.73,81070,7.8,7.86,7.72,7.73,81070,0.0,1.0
2019-03-29,7.94,7.94,7.75,7.84,132481,7.94,7.94,7.75,7.84,132481,0.0,1.0
2019-04-01,8.11,8.24,8.06,8.16,117120,8.11,8.24,8.06,8.16,117120,0.0,1.0
2019-04-02,8.12,8.18,8.08,8.16,81442,8.12,8.18,8.08,8.16,81442,0.0,1.0
2019-04-03,8.1,8.16,8.03,8.14,114488,8.1,8.16,8.03,8.14,114488,0.0,1.0
2019-04-04,7.79,8.02,7.59,7.98,242948,7.79,8.02,7.59,7.98,242948,0.0,1.0
2019-04-05,7.83,7.94,7.81,7.82,15975,7.83,7.94,7.81,7.82,15975,0.0,1.0
2019-04-08,7.77,7.89,7.73,7.89,41094,7.77,7.89,7.73,7.89,41094,0.0,1.0
2019-04-09,7.8,7.82,7.73,7.73,33285,7.8,7.82,7.73,7.73,33285,0.0,1.0
2019-04-10,7.85,7.92,7.82,7.83,36890,7.85,7.92,7.82,7.83,36890,0.0,1.0
2019-04-11,7.87,7.89,7.82,7.86,24587,7.87,7.89,7.82,7.86,24587,0.0,1.0
2019-04-12,7.96,7.98,7.84,7.87,31460,7.96,7.98,7.84,7.87,31460,0.0,1.0
2019-04-15,7.97,8.03,7.93,8.03,27699,7.97,8.03,7.93,8.03,27699,0.0,1.0
2019-04-16,8.02,8.08,7.93,7.97,39822,8.02,8.08,7.93,7.97,39822,0.0,1.0
2019-04-17,7.81,7.9898,7.81,7.93,24592,7.81,7.9898,7.81,7.93,24592,0.0,1.0
2019-04-18,8.01,8.08,7.81,7.85,50272,8.01,8.08,7.81,7.85,50272,0.0,1.0
2019-04-22,8.03,8.03,7.94,8.01,24837,8.03,8.03,7.94,8.01,24837,0.0,1.0
2019-04-23,7.99,8.03,7.91,7.99,33027,7.99,8.03,7.91,7.99,33027,0.0,1.0
2019-04-24,7.99,8.04,7.88,7.91,24165,7.99,8.04,7.88,7.91,24165,0.0,1.0
2019-04-25,7.95,8.05,7.87,8.04,18331,7.95,8.05,7.87,8.04,18331,0.0,1.0
2019-04-26,7.8,8.03,7.7765,8.03,42578,7.8,8.03,7.7765,8.03,42578,0.0,1.0
2019-04-29,7.7,7.79,7.3912,7.73,124433,7.7,7.79,7.3912,7.73,124433,0.0,1.0
2019-04-30,7.39,7.63,7.36,7.59,200302,7.39,7.63,7.36,7.59,200302,0.0,1.0
2019-05-01,7.32,7.5,7.31,7.38,55130,7.32,7.5,7.31,7.38,55130,0.0,1.0
2019-05-02,7.2,7.28,7.15,7.26,46406,7.2,7.28,7.15,7.26,46406,0.0,1.0
2019-05-03,7.15,7.24,7.115,7.18,47099,7.15,7.24,7.115,7.18,47099,0.0,1.0
2019-05-06,7.44,7.44,7.12,7.12,90569,7.44,7.44,7.12,7.12,90569,0.0,1.0
2019-05-07,7.28,7.46,7.19,7.45,30523,7.28,7.46,7.19,7.45,30523,0.0,1.0
2019-05-08,7.27,7.4,7.25,7.4,48986,7.27,7.4,7.25,7.4,48986,0.0,1.0
2019-05-09,7.31,7.33,7.1657,7.28,48467,7.31,7.33,7.1657,7.28,48467,0.0,1.0
2019-05-10,7.31,7.39,7.21,7.31,69220,7.31,7.39,7.21,7.31,69220,0.0,1.0
2019-05-13,7.25,7.29,7.0,7.03,572857,7.25,7.29,7.0,7.03,572857,0.0,1.0
2019-05-14,7.52,7.73,7.24,7.34,210957,7.52,7.73,7.24,7.34,210957,0.0,1.0
2019-05-15,7.59,7.6,7.14,7.44,38941,7.59,7.6,7.14,7.44,38941,0.0,1.0
2019-05-16,7.4,7.59,7.3,7.54,63222,7.4,7.59,7.3,7.54,63222,0.0,1.0
2019-05-17,7.31,7.45,7.03,7.1,61819,7.31,7.45,7.03,7.1,61819,0.0,1.0
2019-05-20,7.25,7.31,7.1,7.2,20955,7.25,7.31,7.1,7.2,20955,0.0,1.0
2019-05-21,7.24,7.45,7.22,7.28,39120,7.24,7.45,7.22,7.28,39120,0.0,1.0
2019-05-22,7.32,7.37,7.21,7.32,23497,7.32,7.37,7.21,7.32,23497,0.0,1.0
2019-05-23,7.16,7.3,7.11,7.28,118846,7.16,7.3,7.11,7.28,118846,0.0,1.0
2019-05-24,7.17,7.29,7.135,7.16,26517,7.17,7.29,7.135,7.16,26517,0.0,1.0
2019-05-28,7.07,7.17,7.03,7.16,71940,7.07,7.17,7.03,7.16,71940,0.0,1.0
2019-05-29,6.99,7.07,6.9305,7.07,60001,6.99,7.07,6.9305,7.07,60001,0.0,1.0
2019-05-30,6.96,7.05,6.86,6.97,64669,6.96,7.05,6.86,6.97,64669,0.0,1.0
2019-05-31,6.85,7.01,6.77,6.9044,87483,6.85,7.01,6.77,6.9044,87483,0.0,1.0
2019-06-03,6.81,6.86,6.74,6.8,211775,6.81,6.86,6.74,6.8,211775,0.0,1.0
2019-06-04,7.14,7.14,6.77,6.77,217293,7.14,7.14,6.77,6.77,217293,0.0,1.0
2019-06-05,7.22,7.26,7.0853,7.16,58927,7.22,7.26,7.0853,7.16,58927,0.0,1.0
2019-06-06,7.34,7.36,7.21,7.24,35563,7.34,7.36,7.21,7.24,35563,0.0,1.0
2019-06-07,7.23,7.38,7.21,7.36,13770,7.23,7.38,7.21,7.36,13770,0.0,1.0
2019-06-10,7.2,7.29,7.07,7.29,44561,7.2,7.29,7.07,7.29,44561,0.0,1.0
2019-06-11,7.0,7.14,6.93,7.14,43048,7.0,7.14,6.93,7.14,43048,0.0,1.0
2019-06-12,7.0,7.03,6.93,7.01,19345,7.0,7.03,6.93,7.01,19345,0.0,1.0
2019-06-13,6.99,7.03,6.97,7.0,22054,6.99,7.03,6.97,7.0,22054,0.0,1.0
2019-06-14,6.99,7.03,6.97,6.99,22372,6.99,7.03,6.97,6.99,22372,0.0,1.0
2019-06-17,6.99,7.02,6.95,7.0,35245,6.99,7.02,6.95,7.0,35245,0.0,1.0
2019-06-18,7.01,7.08,6.905,7.05,53642,7.01,7.08,6.905,7.05,53642,0.0,1.0
2019-06-19,7.06,7.08,7.01,7.05,19477,7.06,7.08,7.01,7.05,19477,0.0,1.0
2019-06-20,7.07,7.13,7.07,7.11,18081,7.07,7.13,7.07,7.11,18081,0.0,1.0
2019-06-21,7.28,7.3,7.06,7.06,53457,7.28,7.3,7.06,7.06,53457,0.0,1.0
2019-06-24,7.28,7.3,7.19,7.27,31120,7.28,7.3,7.19,7.27,31120,0.0,1.0
2019-06-25,7.25,7.26,7.2,7.25,16935,7.25,7.26,7.2,7.25,16935,0.0,1.0
2019-06-26,7.12,7.2,7.1,7.2,8084,7.12,7.2,7.1,7.2,8084,0.0,1.0
2019-06-27,7.1,7.14,7.08,7.12,22293,7.1,7.14,7.08,7.12,22293,0.0,1.0
2019-06-28,7.21,7.265,7.1,7.11,8604,7.21,7.265,7.1,7.11,8604,0.0,1.0
2019-07-01,7.22,7.23,7.09,7.23,84328,7.22,7.23,7.09,7.23,84328,0.0,1.0
2019-07-02,7.59,7.69,7.14,7.17,227627,7.59,7.69,7.14,7.17,227627,0.0,1.0
2019-07-03,7.68,7.79,7.58,7.65,101470,7.68,7.79,7.58,7.65,101470,0.0,1.0
2019-07-05,7.83,7.8467,7.74,7.74,114615,7.83,7.8467,7.74,7.74,114615,0.0,1.0
2019-07-08,7.78,7.86,7.6,7.82,101421,7.78,7.86,7.6,7.82,101421,0.0,1.0
2019-07-09,7.73,7.77,7.666,7.74,31057,7.73,7.77,7.666,7.74,31057,0.0,1.0
2019-07-10,7.9,7.94,7.813,7.92,56679,7.9,7.94,7.813,7.92,56679,0.0,1.0
2019-07-11,8.0,8.005,7.95,8.0,63457,8.0,8.005,7.95,8.0,63457,0.0,1.0
2019-07-12,7.93,8.05,7.89,8.03,35935,7.93,8.05,7.89,8.03,35935,0.0,1.0
2019-07-15,7.95,7.96,7.89,7.95,23006,7.95,7.96,7.89,7.95,23006,0.0,1.0
2019-07-16,7.93,8.03,7.92,7.99,20606,7.93,8.03,7.92,7.99,20606,0.0,1.0
2019-07-17,7.68,7.9,7.66,7.9,26934,7.68,7.9,7.66,7.9,26934,0.0,1.0
2019-07-18,7.63,7.75,7.6,7.66,30197,7.63,7.75,7.6,7.66,30197,0.0,1.0
2019-07-19,7.67,7.7,7.65,7.7,11618,7.67,7.7,7.65,7.7,11618,0.0,1.0
2019-07-22,7.64,7.69,7.63,7.67,16856,7.64,7.69,7.63,7.67,16856,0.0,1.0
2019-07-23,7.47,7.62,7.2139,7.62,102177,7.47,7.62,7.2139,7.62,102177,0.0,1.0
2019-07-24,7.46,7.54,7.4,7.54,40267,7.46,7.54,7.4,7.54,40267,0.0,1.0
2019-07-25,7.49,7.5,7.43,7.44,10737,7.49,7.5,7.43,7.44,10737,0.0,1.0
2019-07-26,7.65,7.7,7.36,7.7,8029,7.65,7.7,7.36,7.7,8029,0.0,1.0
2019-07-29,7.55,7.68,7.45,7.68,24474,7.55,7.68,7.45,7.68,24474,0.0,1.0
2019-07-30,7.36,7.48,7.35,7.47,84488,7.36,7.48,7.35,7.47,84488,0.0,1.0
2019-07-31,7.24,7.31,7.22,7.29,51044,7.24,7.31,7.22,7.29,51044,0.0,1.0
2019-08-01,7.13,7.23,7.06,7.22,107132,7.13,7.23,7.06,7.22,107132,0.0,1.0
2019-08-02,7.13,7.17,7.09,7.13,111422,7.13,7.17,7.09,7.13,111422,0.0,1.0
2019-08-05,7.08,7.11,7.0501,7.08,112698,7.08,7.11,7.0501,7.08,112698,0.0,1.0
2019-08-06,7.54,7.73,7.15,7.15,212650,7.54,7.73,7.15,7.15,212650,0.0,1.0
2019-08-07,7.52,7.58,7.32,7.51,64996,7.52,7.58,7.32,7.51,64996,0.0,1.0
2019-08-08,7.48,7.51,7.3,7.48,136494,7.48,7.51,7.3,7.48,136494,0.0,1.0
2019-08-09,7.4,7.46,7.37,7.37,14826,7.4,7.46,7.37,7.37,14826,0.0,1.0
2019-08-12,7.29,7.4,7.26,7.35,43133,7.29,7.4,7.26,7.35,43133,0.0,1.0
2019-08-13,7.22,7.3,7.1,7.26,95973,7.22,7.3,7.1,7.26,95973,0.0,1.0
2019-08-14,7.11,7.12,7.04,7.1,131447,7.11,7.12,7.04,7.1,131447,0.0,1.0
2019-08-15,7.12,7.17,7.01,7.12,54832,7.12,7.17,7.01,7.12,54832,0.0,1.0
2019-08-16,7.15,7.22,7.1,7.1,37739,7.15,7.22,7.1,7.1,37739,0.0,1.0
2019-08-19,7.28,7.3,7.11,7.15,77869,7.28,7.3,7.11,7.15,77869,0.0,1.0
2019-08-20,7.24,7.26,7.15,7.23,18913,7.24,7.26,7.15,7.23,18913,0.0,1.0
2019-08-21,7.43,7.44,7.2992,7.35,108724,7.43,7.44,7.2992,7.35,108724,0.0,1.0
2019-08-22,7.88,8.0,7.84,8.0,209757,7.88,8.0,7.84,8.0,209757,0.0,1.0
2019-08-23,7.93,8.1,7.86,8.0,78574,7.93,8.1,7.86,8.0,78574,0.0,1.0
2019-08-26,7.81,7.88,7.67,7.87,52013,7.81,7.88,7.67,7.87,52013,0.0,1.0
2019-08-27,7.65,7.77,7.639,7.72,28361,7.65,7.77,7.639,7.72,28361,0.0,1.0
2019-08-28,7.57,7.61,7.49,7.61,29588,7.57,7.61,7.49,7.61,29588,0.0,1.0
2019-08-29,7.6,7.63,7.5478,7.63,31383,7.6,7.63,7.5478,7.63,31383,0.0,1.0
2019-08-30,7.68,7.74,7.64,7.67,62560,7.68,7.74,7.64,7.67,62560,0.0,1.0
2019-09-03,7.57,7.62,7.44,7.44,37144,7.57,7.62,7.44,7.44,37144,0.0,1.0
2019-09-04,7.57,7.61,7.52,7.61,23202,7.57,7.61,7.52,7.61,23202,0.0,1.0
2019-09-05,7.61,7.648,7.4691,7.62,37821,7.61,7.648,7.4691,7.62,37821,0.0,1.0
2019-09-06,7.64,7.7962,7.59,7.62,18998,7.64,7.7962,7.59,7.62,18998,0.0,1.0
2019-09-09,7.43,7.61,7.34,7.61,21511,7.43,7.61,7.34,7.61,21511,0.0,1.0
2019-09-10,7.39,7.41,7.3,7.4,29411,7.39,7.41,7.3,7.4,29411,0.0,1.0
2019-09-11,7.5,7.5,7.35,7.39,30963,7.5,7.5,7.35,7.39,30963,0.0,1.0
2019-09-12,7.7,7.85,7.52,7.52,332413,7.7,7.85,7.52,7.52,332413,0.0,1.0
2019-09-13,7.81,7.84,7.68,7.68,107536,7.81,7.84,7.68,7.68,107536,0.0,1.0
2019-09-16,8.08,8.11,7.935,8.01,122138,8.08,8.11,7.935,8.01,122138,0.0,1.0
2019-09-17,8.0,8.2265,8.0,8.08,23436,8.0,8.2265,8.0,8.08,23436,0.0,1.0
2019-09-18,7.93,8.0,7.65,7.99,141316,7.93,8.0,7.65,7.99,141316,0.0,1.0
2019-09-19,7.95,7.99,7.86,7.86,43100,7.95,7.99,7.86,7.86,43100,0.0,1.0
2019-09-20,7.91,8.0,7.85,7.96,20106,7.91,8.0,7.85,7.96,20106,0.0,1.0
2019-09-23,7.93,7.96,7.76,7.92,21034,7.93,7.96,7.76,7.92,21034,0.0,1.0
2019-09-24,7.9,8.05,7.7511,7.98,35182,7.9,8.05,7.7511,7.98,35182,0.0,1.0
2019-09-25,7.92,8.01,7.82,7.85,15989,7.92,8.01,7.82,7.85,15989,0.0,1.0
2019-09-26,8.02,8.28,7.92,8.0,92648,8.02,8.28,7.92,8.0,92648,0.0,1.0
2019-09-27,8.06,8.1,7.93,8.0,37636,8.06,8.1,7.93,8.0,37636,0.0,1.0
2019-09-30,8.06,8.1594,7.91,8.1405,19911,8.06,8.1594,7.91,8.1405,19911,0.0,1.0
2019-10-01,7.85,8.15,7.85,8.055,27345,7.85,8.15,7.85,8.055,27345,0.0,1.0
2019-10-02,7.9,8.2,7.71,7.85,109155,7.9,8.2,7.71,7.85,109155,0.0,1.0
2019-10-03,7.9,7.95,7.8191,7.82,23405,7.9,7.95,7.8191,7.82,23405,0.0,1.0
2019-10-04,7.88,7.98,7.88,7.9,19552,7.88,7.98,7.88,7.9,19552,0.0,1.0
2019-10-07,7.72,7.99,7.68,7.87,33037,7.72,7.99,7.68,7.87,33037,0.0,1.0
2019-10-08,7.74,7.92,7.6997,7.74,3259,7.74,7.92,7.6997,7.74,3259,0.0,1.0
2019-10-09,7.7,7.79,7.5,7.76,37572,7.7,7.79,7.5,7.76,37572,0.0,1.0
2019-10-10,7.57,7.74,7.53,7.6849,35447,7.57,7.74,7.53,7.6849,35447,0.0,1.0
2019-10-11,7.56,7.66,7.54,7.58,25287,7.56,7.66,7.54,7.58,25287,0.0,1.0
2019-10-14,7.58,7.6,7.5,7.538,21435,7.58,7.6,7.5,7.538,21435,0.0,1.0
2019-10-15,7.56,7.66,7.55,7.6,25183,7.56,7.66,7.55,7.6,25183,0.0,1.0
2019-10-16,7.56,7.64,7.55,7.55,22695,7.56,7.64,7.55,7.55,22695,0.0,1.0
2019-10-17,7.5,7.61,7.5,7.57,46553,7.5,7.61,7.5,7.57,46553,0.0,1.0
2019-10-18,7.51,7.58,7.4994,7.5,15981,7.51,7.58,7.4994,7.5,15981,0.0,1.0
2019-10-21,7.53,7.6,7.5,7.5,15806,7.53,7.6,7.5,7.5,15806,0.0,1.0
2019-10-22,7.4,7.53,7.37,7.53,115489,7.4,7.53,7.37,7.53,115489,0.0,1.0
2019-10-23,7.49,7.59,7.47,7.5,26272,7.49,7.59,7.47,7.5,26272,0.0,1.0
2019-10-24,7.39,7.47,7.21,7.45,442612,7.39,7.47,7.21,7.45,442612,0.0,1.0
2019-10-25,7.4,7.43,7.2942,7.39,121032,7.4,7.43,7.2942,7.39,121032,0.0,1.0
2019-10-28,7.6,7.6075,7.41,7.41,136248,7.6,7.6075,7.41,7.41,136248,0.0,1.0
2019-10-29,7.62,7.66,7.5,7.59,30606,7.62,7.66,7.5,7.59,30606,0.0,1.0
2019-10-30,7.75,7.75,7.31,7.6,68500,7.75,7.75,7.31,7.6,68500,0.0,1.0
2019-10-31,7.8,7.83,7.72,7.83,144856,7.8,7.83,7.72,7.83,144856,0.0,1.0
2019-11-01,7.81,7.84,7.75,7.84,19125,7.81,7.84,7.75,7.84,19125,0.0,1.0
2019-11-04,7.77,7.86,7.66,7.8,51627,7.77,7.86,7.66,7.8,51627,0.0,1.0
2019-11-05,8.805,8.93,7.94,7.94,370536,8.805,8.93,7.94,7.94,370536,0.0,1.0
2019-11-06,8.85,9.28,8.69,8.99,123758,8.85,9.28,8.69,8.99,123758,0.0,1.0
2019-11-07,8.66,8.89,8.54,8.89,95518,8.66,8.89,8.54,8.89,95518,0.0,1.0
2019-11-08,8.65,8.7,8.5,8.5,69499,8.65,8.7,8.5,8.5,69499,0.0,1.0
2019-11-11,8.68,8.83,8.51,8.51,102662,8.68,8.83,8.51,8.51,102662,0.0,1.0
2019-11-12,8.62,8.71,8.52,8.62,76491,8.62,8.71,8.52,8.62,76491,0.0,1.0
2019-11-13,8.52,8.62,8.5,8.51,100086,8.52,8.62,8.5,8.51,100086,0.0,1.0
2019-11-14,8.53,8.5729,8.49,8.51,171579,8.53,8.5729,8.49,8.51,171579,0.0,1.0
2019-11-15,8.78,8.79,8.42,8.51,130905,8.78,8.79,8.42,8.51,130905,0.0,1.0
2019-11-18,8.6,8.76,8.57,8.71,60320,8.6,8.76,8.57,8.71,60320,0.0,1.0
2019-11-19,8.6,8.7,8.58,8.7,22927,8.6,8.7,8.58,8.7,22927,0.0,1.0
2019-11-20,8.59,8.68,8.53,8.54,56792,8.59,8.68,8.53,8.54,56792,0.0,1.0
2019-11-21,8.58,8.67,8.55,8.63,21794,8.58,8.67,8.55,8.63,21794,0.0,1.0
2019-11-22,8.53,8.63,8.53,8.56,23068,8.53,8.63,8.53,8.56,23068,0.0,1.0
2019-11-25,8.61,8.69,8.5802,8.59,41900,8.61,8.69,8.5802,8.59,41900,0.0,1.0
2019-11-26,8.55,8.69,8.26,8.67,120338,8.55,8.69,8.26,8.67,120338,0.0,1.0
2019-11-27,8.48,8.55,8.36,8.52,36836,8.48,8.55,8.36,8.52,36836,0.0,1.0
2019-11-29,8.7,8.73,8.52,8.52,30400,8.7,8.73,8.52,8.52,30400,0.0,1.0
2019-12-02,8.61,8.69,8.47,8.69,28263,8.61,8.69,8.47,8.69,28263,0.0,1.0
2019-12-03,8.45,8.52,8.08,8.52,55415,8.45,8.52,8.08,8.52,55415,0.0,1.0
2019-12-04,8.5,8.52,8.4,8.43,16012,8.5,8.52,8.4,8.43,16012,0.0,1.0
2019-12-05,8.52,8.53,8.4,8.52,26301,8.52,8.53,8.4,8.52,26301,0.0,1.0
2019-12-06,8.7,8.7,8.5,8.51,68247,8.7,8.7,8.5,8.51,68247,0.0,1.0
2019-12-09,8.68,8.68,8.55,8.64,34455,8.68,8.68,8.55,8.64,34455,0.0,1.0
2019-12-10,8.63,8.7,8.6,8.7,36102,8.63,8.7,8.6,8.7,36102,0.0,1.0
2019-12-11,8.73,8.76,8.57,8.57,68875,8.73,8.76,8.57,8.57,68875,0.0,1.0
2019-12-12,8.65,8.75,8.6268,8.68,141930,8.65,8.75,8.6268,8.68,141930,0.0,1.0
2019-12-13,8.44,8.65,8.44,8.65,67483,8.44,8.65,8.44,8.65,67483,0.0,1.0
2019-12-16,8.37,8.56,8.36,8.4,669597,8.37,8.56,8.36,8.4,669597,0.0,1.0
2019-12-17,8.48,8.69,8.3,8.38,87916,8.48,8.69,8.3,8.38,87916,0.0,1.0
2019-12-18,8.4,8.53,8.39,8.5,129150,8.4,8.53,8.39,8.5,129150,0.0,1.0
2019-12-19,8.4,8.46,8.36,8.42,343745,8.4,8.46,8.36,8.42,343745,0.0,1.0
2019-12-20,8.38,8.45,8.36,8.43,57557,8.38,8.45,8.36,8.43,57557,0.0,1.0
2019-12-23,8.25,8.38,8.24,8.38,128928,8.25,8.38,8.24,8.38,128928,0.0,1.0
2019-12-24,8.32,8.38,8.15,8.22,196801,8.32,8.38,8.15,8.22,196801,0.0,1.0
2019-12-26,8.3,8.35,8.25,8.29,117317,8.3,8.35,8.25,8.29,117317,0.0,1.0
2019-12-27,8.36,8.42,8.28,8.39,73813,8.36,8.42,8.28,8.39,73813,0.0,1.0
2019-12-30,8.45,8.54,8.28,8.32,73906,8.45,8.54,8.28,8.32,73906,0.0,1.0
2019-12-31,8.5,8.535,8.3,8.4,57990,8.5,8.535,8.3,8.4,57990,0.0,1.0
2020-01-02,9.06,9.06,8.59,8.59,103713,9.06,9.06,8.59,8.59,103713,0.0,1.0
2020-01-03,8.94,9.17,8.895,9.04,64782,8.94,9.17,8.895,9.04,64782,0.0,1.0
2020-01-06,9.13,9.16,8.95,8.95,99443,9.13,9.16,8.95,8.95,99443,0.0,1.0
2020-01-07,9.28,9.3,9.18,9.18,134152,9.28,9.3,9.18,9.18,134152,0.0,1.0
2020-01-08,9.23,9.34,9.11,9.24,61303,9.23,9.34,9.11,9.24,61303,0.0,1.0
2020-01-09,9.18,9.31,9.11,9.28,79732,9.18,9.31,9.11,9.28,79732,0.0,1.0
2020-01-10,9.22,9.22,9.1,9.14,31112,9.22,9.22,9.1,9.14,31112,0.0,1.0
2020-01-13,9.49,9.57,9.41,9.41,77318,9.49,9.57,9.41,9.41,77318,0.0,1.0
2020-01-14,9.48,9.6,9.42,9.47,56304,9.48,9.6,9.42,9.47,56304,0.0,1.0
2020-01-15,9.47,9.58,9.4,9.5,51077,9.47,9.58,9.4,9.5,51077,0.0,1.0
2020-01-16,9.62,9.62,9.49,9.58,50662,9.62,9.62,9.49,9.58,50662,0.0,1.0
2020-01-17,9.48,9.75,9.39,9.75,173257,9.48,9.75,9.39,9.75,173257,0.0,1.0
2020-01-21,9.62,9.9,9.61,9.72,48286,9.62,9.9,9.61,9.72,48286,0.0,1.0
2020-01-22,9.88,9.88,9.68,9.72,106123,9.88,9.88,9.68,9.72,106123,0.0,1.0
2020-01-23,9.65,10.05,9.48,10.05,510442,9.65,10.05,9.48,10.05,510442,0.0,1.0
2020-01-24,9.76,10.02,9.67,9.74,113184,9.76,10.02,9.67,9.74,113184,0.0,1.0
2020-01-27,9.48,9.84,9.43,9.84,64262,9.48,9.84,9.43,9.84,64262,0.0,1.0
2020-01-28,9.66,9.69,9.56,9.6,87241,9.66,9.69,9.56,9.6,87241,0.0,1.0
2020-01-29,9.68,9.75,9.63,9.7155,45394,9.68,9.75,9.63,9.7155,45394,0.0,1.0
2020-01-30,9.58,9.75,9.57,9.68,92250,9.58,9.75,9.57,9.68,92250,0.0,1.0
2020-01-31,9.59,9.63,9.33,9.33,170372,9.59,9.63,9.33,9.33,170372,0.0,1.0
2020-02-03,9.71,9.72,9.43,9.72,149119,9.71,9.72,9.43,9.72,149119,0.0,1.0
2020-02-04,12.31,12.75,11.43,11.65,2094413,12.31,12.75,11.43,11.65,2094413,0.0,1.0
2020-02-05,12.875,13.0,12.13,12.37,686397,12.875,13.0,12.13,12.37,686397,0.0,1.0
2020-02-06,12.69,13.05,12.53,12.8,285910,12.69,13.05,12.53,12.8,285910,0.0,1.0
2020-02-07,12.46,12.62,12.03,12.1,231887,12.46,12.62,12.03,12.1,231887,0.0,1.0
2020-02-10,12.42,12.55,12.0528,12.18,240758,12.42,12.55,12.0528,12.18,240758,0.0,1.0
2020-02-11,12.66,12.77,12.31,12.43,205229,12.66,12.77,12.31,12.43,205229,0.0,1.0
2020-02-12,12.34,12.7,12.34,12.7,352538,12.34,12.7,12.34,12.7,352538,0.0,1.0
2020-02-13,12.31,12.5,12.15,12.29,119746,12.31,12.5,12.15,12.29,119746,0.0,1.0
2020-02-14,12.31,12.52,12.275,12.31,64658,12.31,12.52,12.275,12.31,64658,0.0,1.0
2020-02-18,12.13,12.32,12.0202,12.18,110779,12.13,12.32,12.0202,12.18,110779,0.0,1.0
2020-02-19,12.02,12.15,11.71,12.15,203801,12.02,12.15,11.71,12.15,203801,0.0,1.0
2020-02-20,12.2,12.24,11.66,11.89,180155,12.2,12.24,11.66,11.89,180155,0.0,1.0
2020-02-21,11.95,12.22,11.93,12.15,106983,11.95,12.22,11.93,12.15,106983,0.0,1.0
2020-02-24,11.2,11.44,11.14,11.25,187986,11.2,11.44,11.14,11.25,187986,0.0,1.0
2020-02-25,10.98,11.43,10.95,11.21,226861,10.98,11.43,10.95,11.21,226861,0.0,1.0
2020-02-26,11.02,11.22,10.8202,10.99,179504,11.02,11.22,10.8202,10.99,179504,0.0,1.0
2020-02-27,10.85,11.17,10.7,10.79,250514,10.85,11.17,10.7,10.79,250514,0.0,1.0
2020-02-28,10.85,10.99,10.63,10.85,199088,10.85,10.99,10.63,10.85,199088,0.0,1.0
2020-03-02,10.81,11.01,10.67,10.89,102258,10.81,11.01,10.67,10.89,102258,0.0,1.0
2020-03-03,10.41,11.04,10.33,10.9,186618,10.41,11.04,10.33,10.9,186618,0.0,1.0
2020-03-04,10.7,10.78,10.3145,10.55,160369,10.7,10.78,10.3145,10.55,160369,0.0,1.0
2020-03-05,10.21,10.545,9.985,10.3,195729,10.21,10.545,9.985,10.3,195729,0.0,1.0
2020-03-06,10.26,10.38,9.995,10.05,150461,10.26,10.38,9.995,10.05,150461,0.0,1.0
2020-03-09,9.51,9.72,9.08,9.43,313456,9.51,9.72,9.08,9.43,313456,0.0,1.0
2020-03-10,9.62,9.78,9.3001,9.67,89632,9.62,9.78,9.3001,9.67,89632,0.0,1.0
2020-03-11,9.2,9.61,9.09,9.44,237342,9.2,9.61,9.09,9.44,237342,0.0,1.0
2020-03-12,8.65,8.83,8.23,8.67,242264,8.65,8.83,8.23,8.67,242264,0.0,1.0
2020-03-13,9.03,9.09,8.6,8.72,204327,9.03,9.09,8.6,8.72,204327,0.0,1.0
2020-03-16,7.72,8.26,7.67,8.14,166483,7.72,8.26,7.67,8.14,166483,0.0,1.0
2020-03-17,7.53,7.94,7.49,7.79,281608,7.53,7.94,7.49,7.79,281608,0.0,1.0
2020-03-18,6.55,7.27,6.44,7.18,362760,6.55,7.27,6.44,7.18,362760,0.0,1.0
2020-03-19,7.44,7.74,6.5001,6.55,194579,7.44,7.74,6.5001,6.55,194579,0.0,1.0
2020-03-20,6.89,7.79,6.78,7.41,267009,6.89,7.79,6.78,7.41,267009,0.0,1.0
2020-03-23,7.31,7.355,6.865,7.0,215577,7.31,7.355,6.865,7.0,215577,0.0,1.0
2020-03-24,8.17,8.49,7.94,8.13,230510,8.17,8.49,7.94,8.13,230510,0.0,1.0
2020-03-25,8.24,8.49,8.01,8.2,193022,8.24,8.49,8.01,8.2,193022,0.0,1.0
2020-03-26,9.51,9.55,8.26,8.26,246187,9.51,9.55,8.26,8.26,246187,0.0,1.0
2020-03-27,9.21,9.49,8.61,9.25,107804,9.21,9.49,8.61,9.25,107804,0.0,1.0
2020-03-30,9.56,9.97,9.35,9.76,236901,9.56,9.97,9.35,9.76,236901,0.0,1.0
2020-03-31,9.45,9.78,9.33,9.7,287240,9.45,9.78,9.33,9.7,287240,0.0,1.0
2020-04-01,8.72,9.26,8.51,9.18,89314,8.72,9.26,8.51,9.18,89314,0.0,1.0
2020-04-02,8.82,9.12,8.62,8.73,70517,8.82,9.12,8.62,8.73,70517,0.0,1.0
2020-04-03,8.76,8.94,8.4,8.76,99652,8.76,8.94,8.4,8.76,99652,0.0,1.0
2020-04-06,9.39,9.47,8.98,9.05,125994,9.39,9.47,8.98,9.05,125994,0.0,1.0
2020-04-07,9.8,9.94,9.255,9.91,356019,9.8,9.94,9.255,9.91,356019,0.0,1.0
2020-04-08,9.76,10.09,9.68,9.8,160569,9.76,10.09,9.68,9.8,160569,0.0,1.0
2020-04-09,9.76,9.95,9.6,9.89,263421,9.76,9.95,9.6,9.89,263421,0.0,1.0
2020-04-13,9.63,9.81,9.545,9.81,78962,9.63,9.81,9.545,9.81,78962,0.0,1.0
2020-04-14,9.88,10.08,9.75,9.8,119221,9.88,10.08,9.75,9.8,119221,0.0,1.0
2020-04-15,9.39,9.78,9.315,9.65,98880,9.39,9.78,9.315,9.65,98880,0.0,1.0
2020-04-16,10.42,10.59,10.04,10.12,496378,10.42,10.59,10.04,10.12,496378,0.0,1.0
2020-04-17,10.64,10.82,10.01,10.64,156800,10.64,10.82,10.01,10.64,156800,0.0,1.0
2020-04-20,10.47,11.16,10.08,10.7,287025,10.47,11.16,10.08,10.7,287025,0.0,1.0
2020-04-21,10.11,10.53,9.84,10.24,111433,10.11,10.53,9.84,10.24,111433,0.0,1.0
2020-04-22,10.54,10.67,10.378,10.5,197704,10.54,10.67,10.378,10.5,197704,0.0,1.0
2020-04-23,10.54,10.78,10.2144,10.56,78877,10.54,10.78,10.2144,10.56,78877,0.0,1.0
2020-04-24,11.16,11.22,10.48,10.48,138890,11.16,11.22,10.48,10.48,138890,0.0,1.0
2020-04-27,11.08,11.59,11.03,11.5,202658,11.08,11.59,11.03,11.5,202658,0.0,1.0
2020-04-28,10.85,11.23,10.77,11.23,70672,10.85,11.23,10.77,11.23,70672,0.0,1.0
2020-04-29,11.55,11.62,10.96,11.1,100592,11.55,11.62,10.96,11.1,100592,0.0,1.0
2020-04-30,11.13,11.6,11.01,11.43,86117,11.13,11.6,11.01,11.43,86117,0.0,1.0
2020-05-01,10.79,10.9806,10.3345,10.91,121138,10.79,10.9806,10.3345,10.91,121138,0.0,1.0
2020-05-04,10.98,11.1446,10.645,10.97,105755,10.98,11.1446,10.645,10.97,105755,0.0,1.0
2020-05-05,11.15,11.32,11.03,11.15,86407,11.15,11.32,11.03,11.15,86407,0.0,1.0
2020-05-06,11.29,11.565,11.2,11.35,86643,11.29,11.565,11.2,11.35,86643,0.0,1.0
2020-05-07,11.83,12.01,11.4116,11.6,330025,11.83,12.01,11.4116,11.6,330025,0.0,1.0
2020-05-08,11.88,12.05,11.7,11.95,106130,11.88,12.05,11.7,11.95,106130,0.0,1.0
2020-05-11,12.1,12.33,11.88,11.88,250988,12.1,12.33,11.88,11.88,250988,0.0,1.0
2020-05-12,11.75,12.6,11.69,12.5,396691,11.75,12.6,11.69,12.5,396691,0.0,1.0
2020-05-13,10.95,11.75,10.825,11.75,258369,10.95,11.75,10.825,11.75,258369,0.0,1.0
2020-05-14,10.46,10.8,10.19,10.8,338344,10.46,10.8,10.19,10.8,338344,0.0,1.0
2020-05-15,10.52,10.53,9.94,10.27,241080,10.52,10.53,9.94,10.27,241080,0.0,1.0
2020-05-18,10.69,10.92,10.53,10.84,227478,10.69,10.92,10.53,10.84,227478,0.0,1.0
2020-05-19,10.54,10.86,10.5,10.69,172413,10.54,10.86,10.5,10.69,172413,0.0,1.0
2020-05-20,12.02,12.57,10.6,10.6,991802,12.02,12.57,10.6,10.6,991802,0.0,1.0
2020-05-21,11.66,12.0839,11.5601,11.9,208375,11.66,12.0839,11.5601,11.9,208375,0.0,1.0
2020-05-22,11.69,11.71,11.41,11.66,135145,11.69,11.71,11.41,11.66,135145,0.0,1.0
2020-05-26,11.32,11.95,11.16,11.95,240677,11.32,11.95,11.16,11.95,240677,0.0,1.0
2020-05-27,10.55,11.29,10.49,11.29,297920,10.55,11.29,10.49,11.29,297920,0.0,1.0
2020-05-28,10.49,10.75,10.47,10.56,254662,10.49,10.75,10.47,10.56,254662,0.0,1.0
2020-05-29,10.67,10.72,10.49,10.6,103502,10.67,10.72,10.49,10.6,103502,0.0,1.0
2020-06-01,10.6,11.0,10.57,10.67,206995,10.6,11.0,10.57,10.67,206995,0.0,1.0
2020-06-02,10.2,10.68,10.19,10.63,724782,10.2,10.68,10.19,10.63,724782,0.0,1.0
2020-06-03,10.7,10.75,10.0,10.25,781640,10.7,10.75,10.0,10.25,781640,0.0,1.0
2020-06-04,10.665,10.91,10.4419,10.79,302226,10.665,10.91,10.4419,10.79,302226,0.0,1.0
2020-06-05,10.88,11.12,10.72,10.78,226945,10.88,11.12,10.72,10.78,226945,0.0,1.0
2020-06-08,10.89,10.99,10.78,10.99,139179,10.89,10.99,10.78,10.99,139179,0.0,1.0
2020-06-09,10.76,10.87,10.58,10.82,181956,10.76,10.87,10.58,10.82,181956,0.0,1.0
2020-06-10,10.64,10.815,10.54,10.81,93596,10.64,10.815,10.54,10.81,93596,0.0,1.0
2020-06-11,10.03,10.46,10.01,10.38,273501,10.03,10.46,10.01,10.38,273501,0.0,1.0
2020-06-12,10.16,10.34,9.92,10.23,148463,10.16,10.34,9.92,10.23,148463,0.0,1.0
2020-06-15,10.24,10.31,9.85,9.92,126198,10.24,10.31,9.85,9.92,126198,0.0,1.0
2020-06-16,10.46,10.62,10.37,10.5,146281,10.46,10.62,10.37,10.5,146281,0.0,1.0
2020-06-17,10.54,10.61,10.29,10.5,246133,10.54,10.61,10.29,10.5,246133,0.0,1.0
2020-06-18,10.63,10.68,10.445,10.48,260940,10.63,10.68,10.445,10.48,260940,0.0,1.0
2020-06-19,10.53,10.74,10.38,10.74,104526,10.53,10.74,10.38,10.74,104526,0.0,1.0
2020-06-22,10.945,10.95,10.56,10.6,133334,10.945,10.95,10.56,10.6,133334,0.0,1.0
2020-06-23,10.88,11.3,10.8,11.3,147034,10.88,11.3,10.8,11.3,147034,0.0,1.0
2020-06-24,10.43,10.82,10.07,10.8,162211,10.43,10.82,10.07,10.8,162211,0.0,1.0
2020-06-25,10.72,10.73,10.244,10.41,118755,10.72,10.73,10.244,10.41,118755,0.0,1.0
2020-06-26,10.55,10.72,10.385,10.72,87787,10.55,10.72,10.385,10.72,87787,0.0,1.0
2020-06-29,10.25,10.6,10.16,10.5,170200,10.25,10.6,10.16,10.5,170200,0.0,1.0
2020-06-30,10.47,10.52,10.22,10.3,82300,10.47,10.52,10.22,10.3,82300,0.0,1.0
2020-07-01,10.32,10.46,10.21,10.46,101700,10.32,10.46,10.21,10.46,101700,0.0,1.0
2020-07-02,10.42,10.43,10.2,10.3,177300,10.42,10.43,10.2,10.3,177300,0.0,1.0
2020-07-06,10.62,10.65,10.3,10.43,163800,10.62,10.65,10.3,10.43,163800,0.0,1.0
2020-07-07,10.37,10.78,10.35,10.52,78500,10.37,10.78,10.35,10.52,78500,0.0,1.0
2020-07-08,10.24,10.37,9.98,10.25,152600,10.24,10.37,9.98,10.25,152600,0.0,1.0
2020-07-09,10.53,10.54,10.03,10.18,126200,10.53,10.54,10.03,10.18,126200,0.0,1.0
2020-07-10,10.4,10.6,10.38,10.52,84600,10.4,10.6,10.38,10.52,84600,0.0,1.0
2020-07-13,10.4,10.8,10.39,10.53,135600,10.4,10.8,10.39,10.53,135600,0.0,1.0
2020-07-14,10.68,10.72,10.32,10.34,86900,10.68,10.72,10.32,10.34,86900,0.0,1.0
2020-07-15,10.86,10.98,10.69,10.94,99900,10.86,10.98,10.69,10.94,99900,0.0,1.0
2020-07-16,10.78,10.86,10.62,10.86,66600,10.78,10.86,10.62,10.86,66600,0.0,1.0
2020-07-17,11.03,11.22,10.81,10.81,59400,11.03,11.22,10.81,10.81,59400,0.0,1.0
2020-07-20,11.72,11.72,11.19,11.19,145220,11.72,11.72,11.19,11.19,145220,0.0,1.0
2020-07-21,11.65,11.93,11.48,11.86,110827,11.65,11.93,11.48,11.86,110827,0.0,1.0
2020-07-22,11.59,11.77,11.5,11.66,98107,11.59,11.77,11.5,11.66,98107,0.0,1.0
2020-07-23,11.75,11.77,11.59,11.66,156242,11.75,11.77,11.59,11.66,156242,0.0,1.0
2020-07-24,11.67,11.7,11.35,11.4509,107913,11.67,11.7,11.35,11.4509,107913,0.0,1.0
2020-07-27,11.65,11.81,11.3,11.735,124455,11.65,11.81,11.3,11.735,124455,0.0,1.0
2020-07-28,11.65,11.74,11.42,11.68,115760,11.65,11.74,11.42,11.68,115760,0.0,1.0
2020-07-29,11.72,11.75,11.535,11.63,126883,11.72,11.75,11.535,11.63,126883,0.0,1.0
2020-07-30,11.82,11.89,11.5,11.59,71475,11.82,11.89,11.5,11.59,71475,0.0,1.0
2020-07-31,12.14,12.15,11.77,11.88,133353,12.14,12.15,11.77,11.88,133353,0.0,1.0
2020-08-03,12.45,12.53,12.03,12.31,210810,12.45,12.53,12.03,12.31,210810,0.0,1.0
2020-08-04,12.25,12.44,10.915,11.13,747472,12.25,12.44,10.915,11.13,747472,0.0,1.0
2020-08-05,11.66,12.18,11.55,12.04,188725,11.66,12.18,11.55,12.04,188725,0.0,1.0
2020-08-06,11.47,11.9,11.44,11.64,133670,11.47,11.9,11.44,11.64,133670,0.0,1.0
2020-08-07,11.55,11.58,11.19,11.45,180361,11.55,11.58,11.19,11.45,180361,0.0,1.0
2020-08-10,11.13,11.52,10.9,11.51,291457,11.13,11.52,10.9,11.51,291457,0.0,1.0
2020-08-11,11.29,11.415,11.05,11.13,215078,11.29,11.415,11.05,11.13,215078,0.0,1.0
2020-08-12,11.36,11.46,11.25,11.33,136637,11.36,11.46,11.25,11.33,136637,0.0,1.0
2020-08-13,11.71,11.86,11.34,11.34,144735,11.71,11.86,11.34,11.34,144735,0.0,1.0
2020-08-14,11.5,11.73,11.42,11.73,71618,11.5,11.73,11.42,11.73,71618,0.0,1.0
2020-08-17,12.13,12.47,11.56,11.56,441377,12.13,12.47,11.56,11.56,441377,0.0,1.0
2020-08-18,11.61,12.07,11.53,12.07,190241,11.61,12.07,11.53,12.07,190241,0.0,1.0
2020-08-19,11.15,11.51,10.98,11.5,276647,11.15,11.51,10.98,11.5,276647,0.0,1.0
2020-08-20,10.99,11.14,10.81,11.05,260850,10.99,11.14,10.81,11.05,260850,0.0,1.0
2020-08-21,10.96,11.02,10.73,10.99,178334,10.96,11.02,10.73,10.99,178334,0.0,1.0
2020-08-24,10.77,10.94,10.62,10.87,153589,10.77,10.94,10.62,10.87,153589,0.0,1.0
2020-08-25,10.84,10.9,10.6,10.65,157929,10.84,10.9,10.6,10.65,157929,0.0,1.0
2020-08-26,11.06,11.15,10.66,10.68,134191,11.06,11.15,10.66,10.68,134191,0.0,1.0
2020-08-27,10.67,11.09,10.65,11.09,165584,10.67,11.09,10.65,11.09,165584,0.0,1.0
2020-08-28,10.56,10.75,10.305,10.7,125706,10.56,10.75,10.305,10.7,125706,0.0,1.0
2020-08-31,10.52,10.53,10.17,10.31,230385,10.52,10.53,10.17,10.31,230385,0.0,1.0
2020-09-01,10.16,10.57,10.09,10.41,248321,10.16,10.57,10.09,10.41,248321,0.0,1.0
2020-09-02,9.91,10.04,9.87,10.0,137064,9.91,10.04,9.87,10.0,137064,0.0,1.0
2020-09-03,9.1,9.75,9.03,9.75,367527,9.1,9.75,9.03,9.75,367527,0.0,1.0
2020-09-04,9.18,9.37,8.95,9.2,330707,9.18,9.37,8.95,9.2,330707,0.0,1.0
2020-09-08,9.16,9.265,8.94,8.95,107607,9.16,9.265,8.94,8.95,107607,0.0,1.0
2020-09-09,9.52,9.57,9.11,9.32,167240,9.52,9.57,9.11,9.32,167240,0.0,1.0
2020-09-10,9.49,9.79,9.49,9.57,166452,9.49,9.79,9.49,9.57,166452,0.0,1.0
2020-09-11,9.47,9.61,9.325,9.56,198521,9.47,9.61,9.325,9.56,198521,0.0,1.0
2020-09-14,9.3,9.6009,9.29,9.57,841259,9.3,9.6009,9.29,9.57,841259,0.0,1.0
2020-09-15,9.1,9.35,9.03,9.35,129418,9.1,9.35,9.03,9.35,129418,0.0,1.0
2020-09-16,9.15,9.38,8.96,9.03,207745,9.15,9.38,8.96,9.03,207745,0.0,1.0
2020-09-17,9.41,9.59,8.93,8.93,268931,9.41,9.59,8.93,8.93,268931,0.0,1.0
2020-09-18,9.79,9.85,9.435,9.54,830124,9.79,9.85,9.435,9.54,830124,0.0,1.0
2020-09-21,9.51,9.66,9.24,9.64,324947,9.51,9.66,9.24,9.64,324947,0.0,1.0
2020-09-22,9.37,9.59,9.2,9.56,99618,9.37,9.59,9.2,9.56,99618,0.0,1.0
2020-09-23,8.76,9.27,8.71,9.27,124602,8.76,9.27,8.71,9.27,124602,0.0,1.0
2020-09-24,8.74,8.83,8.4601,8.6,552941,8.74,8.83,8.4601,8.6,552941,0.0,1.0
2020-09-25,8.68,8.89,8.52,8.74,159446,8.68,8.89,8.52,8.74,159446,0.0,1.0
2020-09-28,8.96,9.0,8.74,8.74,108075,8.96,9.0,8.74,8.74,108075,0.0,1.0
2020-09-29,9.25,9.31,8.87,8.87,120953,9.25,9.31,8.87,8.87,120953,0.0,1.0
2020-09-30,9.1,9.25,8.95,9.25,138269,9.1,9.25,8.95,9.25,138269,0.0,1.0
2020-10-01,9.16,9.2,8.96,9.14,119401,9.16,9.2,8.96,9.14,119401,0.0,1.0
2020-10-02,8.91,9.08,8.88,8.98,177285,8.91,9.08,8.88,8.98,177285,0.0,1.0
2020-10-05,9.49,9.52,9.02,9.06,160857,9.49,9.52,9.02,9.06,160857,0.0,1.0
2020-10-06,9.25,9.67,9.21,9.49,192557,9.25,9.67,9.21,9.49,192557,0.0,1.0
2020-10-07,9.41,9.47,9.31,9.32,120986,9.41,9.47,9.31,9.32,120986,0.0,1.0
2020-10-08,9.54,9.7133,9.44,9.62,94972,9.54,9.7133,9.44,9.62,94972,0.0,1.0
2020-10-09,9.84,9.86,9.56,9.65,95887,9.84,9.86,9.56,9.65,95887,0.0,1.0
2020-10-12,10.155,10.29,10.05,10.05,157489,10.155,10.29,10.05,10.05,157489,0.0,1.0
2020-10-13,10.19,10.78,10.06,10.77,180626,10.19,10.78,10.06,10.77,180626,0.0,1.0
2020-10-14,10.16,10.46,10.01,10.37,98615,10.16,10.46,10.01,10.37,98615,0.0,1.0
2020-10-15,10.2,10.23,9.89,10.09,66351,10.2,10.23,9.89,10.09,66351,0.0,1.0
2020-10-16,10.08,10.3765,10.04,10.04,91006,10.08,10.3765,10.04,10.04,91006,0.0,1.0
2020-10-19,10.1,10.29,9.96,10.11,91046,10.1,10.29,9.96,10.11,91046,0.0,1.0
2020-10-20,10.04,10.2,10.02,10.19,66883,10.04,10.2,10.02,10.19,66883,0.0,1.0
2020-10-21,10.23,10.49,10.17,10.36,154163,10.23,10.49,10.17,10.36,154163,0.0,1.0
2020-10-22,10.39,10.39,10.2,10.34,85920,10.39,10.39,10.2,10.34,85920,0.0,1.0
2020-10-23,10.18,10.46,10.1,10.38,68684,10.18,10.46,10.1,10.38,68684,0.0,1.0
2020-10-26,9.9,10.16,9.75,10.16,122605,9.9,10.16,9.75,10.16,122605,0.0,1.0
2020-10-27,9.735,9.89,9.67,9.89,80099,9.735,9.89,9.67,9.89,80099,0.0,1.0
2020-10-28,9.44,9.59,9.35,9.59,92922,9.44,9.59,9.35,9.59,92922,0.0,1.0
2020-10-29,9.37,9.53,9.31,9.39,71277,9.37,9.53,9.31,9.39,71277,0.0,1.0
2020-10-30,9.13,9.34,9.02,9.34,85472,9.13,9.34,9.02,9.34,85472,0.0,1.0
2020-11-02,9.56,9.56,9.14,9.24,130294,9.56,9.56,9.14,9.24,130294,0.0,1.0
2020-11-03,10.16,10.2,9.58,9.62,184406,10.16,10.2,9.58,9.62,184406,0.0,1.0
2020-11-04,10.15,10.25,9.82,9.96,166488,10.15,10.25,9.82,9.96,166488,0.0,1.0
2020-11-05,10.18,10.62,10.05,10.33,136849,10.18,10.62,10.05,10.33,136849,0.0,1.0
2020-11-06,10.06,10.3,9.92,10.24,120094,10.06,10.3,9.92,10.24,120094,0.0,1.0
2020-11-09,10.1,10.54,9.88,10.05,163841,10.1,10.54,9.88,10.05,163841,0.0,1.0
2020-11-10,10.12,10.23,9.75,9.99,124286,10.12,10.23,9.75,9.99,124286,0.0,1.0
2020-11-11,10.33,10.3398,10.06,10.17,81203,10.33,10.3398,10.06,10.17,81203,0.0,1.0
2020-11-12,10.41,10.66,10.27,10.28,108276,10.41,10.66,10.27,10.28,108276,0.0,1.0
2020-11-13,10.7,10.78,10.47,10.48,90142,10.7,10.78,10.47,10.48,90142,0.0,1.0
2020-11-16,10.73,10.88,10.51,10.76,75752,10.73,10.88,10.51,10.76,75752,0.0,1.0
2020-11-17,10.22,10.7,10.11,10.66,212783,10.22,10.7,10.11,10.66,212783,0.0,1.0
2020-11-18,10.03,10.59,9.95,10.32,140590,10.03,10.59,9.95,10.32,140590,0.0,1.0
2020-11-19,9.97,10.1,9.95,10.06,90960,9.97,10.1,9.95,10.06,90960,0.0,1.0
2020-11-20,9.89,10.08,9.83,10.08,94969,9.89,10.08,9.83,10.08,94969,0.0,1.0
2020-11-23,10.04,10.18,9.94,9.99,177263,10.04,10.18,9.94,9.99,177263,0.0,1.0
2020-11-24,10.0,10.18,9.87,10.13,125778,10.0,10.18,9.87,10.13,125778,0.0,1.0
2020-11-25,9.92,10.0162,9.77,9.88,131146,9.92,10.0162,9.77,9.88,131146,0.0,1.0
2020-11-27,9.92,10.0,9.79,9.91,115141,9.92,10.0,9.79,9.91,115141,0.0,1.0
2020-11-30,9.76,9.86,9.68,9.86,115552,9.76,9.86,9.68,9.86,115552,0.0,1.0
2020-12-01,9.86,9.88,9.69,9.76,103341,9.86,9.88,9.69,9.76,103341,0.0,1.0
2020-12-02,9.9,9.94,9.6,9.74,150617,9.9,9.94,9.6,9.74,150617,0.0,1.0
2020-12-03,9.96,10.0,9.865,9.96,111389,9.96,10.0,9.865,9.96,111389,0.0,1.0
2020-12-04,10.22,10.245,9.83,9.83,121616,10.22,10.245,9.83,9.83,121616,0.0,1.0
2020-12-07,10.14,10.31,10.03,10.27,119342,10.14,10.31,10.03,10.27,119342,0.0,1.0
2020-12-08,10.33,10.4218,10.06,10.14,208642,10.33,10.4218,10.06,10.14,208642,0.0,1.0
2020-12-09,10.09,10.48,10.0001,10.36,146791,10.09,10.48,10.0001,10.36,146791,0.0,1.0
2020-12-10,10.03,10.155,9.96,10.09,94063,10.03,10.155,9.96,10.09,94063,0.0,1.0
2020-12-11,10.07,10.2,9.88,10.03,118681,10.07,10.2,9.88,10.03,118681,0.0,1.0
2020-12-14,10.68,11.0,10.13,10.15,491564,10.68,11.0,10.13,10.15,491564,0.0,1.0
2020-12-15,10.51,10.69,10.2201,10.63,213520,10.51,10.69,10.2201,10.63,213520,0.0,1.0
2020-12-16,10.65,10.89,10.54,10.59,151267,10.65,10.89,10.54,10.59,151267,0.0,1.0
2020-12-17,10.59,10.76,10.49,10.76,494371,10.59,10.76,10.49,10.76,494371,0.0,1.0
2020-12-18,11.71,12.01,10.481,10.63,1060122,11.71,12.01,10.481,10.63,1060122,0.0,1.0
2020-12-21,11.07,11.46,11.04,11.46,201881,11.07,11.46,11.04,11.46,201881,0.0,1.0
2020-12-22,11.24,11.47,11.11,11.17,238898,11.24,11.47,11.11,11.17,238898,0.0,1.0
2020-12-23,11.23,11.49,11.18,11.29,73460,11.23,11.49,11.18,11.29,73460,0.0,1.0
2020-12-24,11.21,11.38,11.01,11.37,49095,11.21,11.38,11.01,11.37,49095,0.0,1.0
2020-12-28,10.85,11.275,10.77,11.27,85784,10.85,11.275,10.77,11.27,85784,0.0,1.0
2020-12-29,10.53,10.89,10.3748,10.89,266463,10.53,10.89,10.3748,10.89,266463,0.0,1.0
2020-12-30,10.51,10.93,10.48,10.83,135871,10.51,10.93,10.48,10.83,135871,0.0,1.0
2020-12-31,10.52,10.62,10.4,10.53,193925,10.52,10.62,10.4,10.53,193925,0.0,1.0
2021-01-04,10.38,10.7,10.26,10.6,200863,10.38,10.7,10.26,10.6,200863,0.0,1.0
2021-01-05,10.5,10.59,10.28,10.28,199688,10.5,10.59,10.28,10.28,199688,0.0,1.0
2021-01-06,10.7,10.94,10.445,10.45,274808,10.7,10.94,10.445,10.45,274808,0.0,1.0
2021-01-07,12.79,12.86,10.77,10.77,833194,12.79,12.86,10.77,10.77,833194,0.0,1.0
2021-01-08,14.39,14.63,12.88,12.96,1335664,14.39,14.63,12.88,12.96,1335664,0.0,1.0
2021-01-11,13.65,14.16,12.76,13.98,1233550,13.65,14.16,12.76,13.98,1233550,0.0,1.0
2021-01-12,14.3,14.49,13.5,13.5,710519,14.3,14.49,13.5,13.5,710519,0.0,1.0
2021-01-13,14.39,15.2299,14.16,14.8,858230,14.39,15.2299,14.16,14.8,858230,0.0,1.0
2021-01-14,14.8,15.25,14.41,14.47,609822,14.8,15.25,14.41,14.47,609822,0.0,1.0
2021-01-15,13.55,15.04,13.14,14.85,1727534,13.55,15.04,13.14,14.85,1727534,0.0,1.0
2021-01-19,14.19,14.65,13.745,14.03,742904,14.19,14.65,13.745,14.03,742904,0.0,1.0
2021-01-20,15.0,15.17,14.15,14.31,474895,15.0,15.17,14.15,14.31,474895,0.0,1.0
2021-01-21,14.33,14.99,14.28,14.97,496426,14.33,14.99,14.28,14.97,496426,0.0,1.0
2021-01-22,14.57,14.58,13.97,14.2,286182,14.57,14.58,13.97,14.2,286182,0.0,1.0
2021-01-25,13.8,14.64,13.67,14.57,244367,13.8,14.64,13.67,14.57,244367,0.0,1.0
2021-01-26,13.63,14.15,13.43,13.74,359075,13.63,14.15,13.43,13.74,359075,0.0,1.0
2021-01-27,13.04,13.53,12.875,13.33,365822,13.04,13.53,12.875,13.33,365822,0.0,1.0
2021-01-28,12.96,13.16,12.5902,12.99,278001,12.96,13.16,12.5902,12.99,278001,0.0,1.0
2021-01-29,12.91,13.09,12.39,12.99,328452,12.91,13.09,12.39,12.99,328452,0.0,1.0
2021-02-01,12.92,13.11,12.43,13.11,424633,12.92,13.11,12.43,13.11,424633,0.0,1.0
2021-02-02,13.63,13.89,12.95,13.04,406224,13.63,13.89,12.95,13.04,406224,0.0,1.0
2021-02-03,13.34,13.66,13.25,13.66,207915,13.34,13.66,13.25,13.66,207915,0.0,1.0
2021-02-04,13.46,13.5,13.18,13.45,234032,13.46,13.5,13.18,13.45,234032,0.0,1.0
2021-02-05,13.8,14.0,13.28,13.55,340581,13.8,14.0,13.28,13.55,340581,0.0,1.0
2021-02-08,14.65,14.695,14.0501,14.12,355707,14.65,14.695,14.0501,14.12,355707,0.0,1.0
2021-02-09,17.08,17.08,15.46,15.52,1686691,17.08,17.08,15.46,15.52,1686691,0.0,1.0
2021-02-10,15.79,17.37,15.72,17.37,551222,15.79,17.37,15.72,17.37,551222,0.0,1.0
2021-02-11,15.31,16.01,15.16,15.55,403311,15.31,16.01,15.16,15.55,403311,0.0,1.0
2021-02-12,15.0,15.33,14.34,14.92,409119,15.0,15.33,14.34,14.92,409119,0.0,1.0
2021-02-16,16.02,16.07,15.1,15.1,397214,16.02,16.07,15.1,15.1,397214,0.0,1.0
2021-02-17,15.77,15.93,15.38,15.75,236835,15.77,15.93,15.38,15.75,236835,0.0,1.0
2021-02-18,15.5,15.7,15.06,15.7,129212,15.5,15.7,15.06,15.7,129212,0.0,1.0
2021-02-19,15.88,16.155,15.18,15.59,152381,15.88,16.155,15.18,15.59,152381,0.0,1.0
2021-02-22,15.39,15.88,15.27,15.57,470054,15.39,15.88,15.27,15.57,470054,0.0,1.0
2021-02-23,14.91,15.37,14.26,14.82,237535,14.91,15.37,14.26,14.82,237535,0.0,1.0
2021-02-24,15.16,15.23,14.8,15.03,112567,15.16,15.23,14.8,15.03,112567,0.0,1.0
2021-02-25,14.64,15.22,14.54,14.96,185807,14.64,15.22,14.54,14.96,185807,0.0,1.0
2021-02-26,14.55,14.87,14.1,14.52,268120,14.55,14.87,14.1,14.52,268120,0.0,1.0
2021-03-01,15.91,16.0299,14.94,15.08,245599,15.91,16.0299,14.94,15.08,245599,0.0,1.0
2021-03-02,15.68,16.18,15.4992,16.12,329291,15.68,16.18,15.4992,16.12,329291,0.0,1.0
2021-03-03,15.28,15.755,14.96,15.57,159906,15.28,15.755,14.96,15.57,159906,0.0,1.0
2021-03-04,14.32,15.34,14.14,15.34,220970,14.32,15.34,14.14,15.34,220970,0.0,1.0
2021-03-05,14.3,14.59,13.42,14.59,180267,14.3,14.59,13.42,14.59,180267,0.0,1.0
2021-03-08,13.83,14.43,13.78,14.22,171700,13.83,14.43,13.78,14.22,171700,0.0,1.0
2021-03-09,14.75,15.11,14.21,14.35,663679,14.75,15.11,14.21,14.35,663679,0.0,1.0
2021-03-10,15.39,15.56,14.94,14.94,215512,15.39,15.56,14.94,14.94,215512,0.0,1.0
2021-03-11,15.91,16.34,15.54,15.55,500434,15.91,16.34,15.54,15.55,500434,0.0,1.0
2021-03-12,15.93,16.0,15.2004,15.76,133934,15.93,16.0,15.2004,15.76,133934,0.0,1.0
2021-03-15,16.41,16.63,15.91,16.11,260236,16.41,16.63,15.91,16.11,260236,0.0,1.0
2021-03-16,16.08,16.4873,15.74,16.4,121242,16.08,16.4873,15.74,16.4,121242,0.0,1.0
2021-03-17,16.03,16.24,15.6,15.87,111376,16.03,16.24,15.6,15.87,111376,0.0,1.0
2021-03-18,15.29,15.949,15.2801,15.83,89763,15.29,15.949,15.2801,15.83,89763,0.0,1.0
2021-03-19,15.21,15.6,15.06,15.35,215462,15.21,15.6,15.06,15.35,215462,0.0,1.0
2021-03-22,15.46,15.54,15.14,15.22,135337,15.46,15.54,15.14,15.22,135337,0.0,1.0
2021-03-23,15.0,15.44,14.86,15.41,196084,15.0,15.44,14.86,15.41,196084,0.0,1.0
2021-03-24,15.0,15.215,14.72,15.1,175085,15.0,15.215,14.72,15.1,175085,0.0,1.0
2021-03-25,14.62,14.86,14.26,14.75,156086,14.62,14.86,14.26,14.75,156086,0.0,1.0
2021-03-26,15.22,15.2599,14.58,15.11,142860,15.22,15.2599,14.58,15.11,142860,0.0,1.0
2021-03-29,15.38,15.53,15.14,15.25,161938,15.38,15.53,15.14,15.25,161938,0.0,1.0
2021-03-30,15.5,15.6,14.93,15.17,164474,15.5,15.6,14.93,15.17,164474,0.0,1.0
2021-03-31,15.97,16.039,15.58,15.66,151829,15.97,16.039,15.58,15.66,151829,0.0,1.0
2021-04-01,16.58,16.58,16.15,16.22,162077,16.58,16.58,16.15,16.22,162077,0.0,1.0
2021-04-05,17.08,17.12,16.57,16.76,243164,17.08,17.12,16.57,16.76,243164,0.0,1.0
2021-04-06,18.29,18.44,17.25,17.5,429921,18.29,18.44,17.25,17.5,429921,0.0,1.0
2021-04-07,19.33,19.37,18.32,18.49,561369,19.33,19.37,18.32,18.49,561369,0.0,1.0
2021-04-08,19.36,20.1898,19.28,19.77,814564,19.36,20.1898,19.28,19.77,814564,0.0,1.0
2021-04-09,19.0,19.93,18.821,19.16,272807,19.0,19.93,18.821,19.16,272807,0.0,1.0
2021-04-12,17.83,18.74,17.35,18.67,656079,17.83,18.74,17.35,18.67,656079,0.0,1.0
2021-04-13,17.74,18.12,17.27,18.0,324886,17.74,18.12,17.27,18.0,324886,0.0,1.0
2021-04-14,17.36,18.0007,17.0035,17.93,253593,17.36,18.0007,17.0035,17.93,253593,0.0,1.0
2021-04-15,16.925,17.8214,16.84,17.62,382384,16.925,17.8214,16.84,17.62,382384,0.0,1.0
2021-04-16,17.75,17.88,16.67,17.03,459136,17.75,17.88,16.67,17.03,459136,0.0,1.0
2021-04-19,17.58,17.83,17.19,17.63,218161,17.58,17.83,17.19,17.63,218161,0.0,1.0
2021-04-20,17.4,17.6,17.05,17.6,198934,17.4,17.6,17.05,17.6,198934,0.0,1.0
2021-04-21,17.91,17.91,17.2,17.28,111827,17.91,17.91,17.2,17.28,111827,0.0,1.0
2021-04-22,17.82,18.4,17.65,18.02,180580,17.82,18.4,17.65,18.02,180580,0.0,1.0
2021-04-23,18.13,18.21,17.73,17.83,69014,18.13,18.21,17.73,17.83,69014,0.0,1.0
2021-04-26,18.62,18.705,17.98,17.99,164659,18.62,18.705,17.98,17.99,164659,0.0,1.0
2021-04-27,18.47,18.87,18.39,18.79,269134,18.47,18.87,18.39,18.79,269134,0.0,1.0
2021-04-28,18.34,18.68,18.22,18.55,125148,18.34,18.68,18.22,18.55,125148,0.0,1.0
2021-04-29,18.51,18.59,18.1127,18.55,114440,18.51,18.59,18.1127,18.55,114440,0.0,1.0
2021-04-30,18.43,18.635,17.85,18.46,66580,18.43,18.635,17.85,18.46,66580,0.0,1.0
2021-05-03,18.09,18.7,17.86,18.46,97338,18.09,18.7,17.86,18.46,97338,0.0,1.0
2021-05-04,17.97,18.1,17.2903,17.86,96492,17.97,18.1,17.2903,17.86,96492,0.0,1.0
2021-05-05,18.1,18.435,17.88,18.25,87937,18.1,18.435,17.88,18.25,87937,0.0,1.0
2021-05-06,17.92,18.36,17.23,18.36,194331,17.92,18.36,17.23,18.36,194331,0.0,1.0
2021-05-07,18.11,18.69,17.87,18.0,204251,18.11,18.69,17.87,18.0,204251,0.0,1.0
2021-05-10,18.0,18.07,17.035,17.57,294239,18.0,18.07,17.035,17.57,294239,0.0,1.0
2021-05-11,17.42,17.6,16.29,17.02,467813,17.42,17.6,16.29,17.02,467813,0.0,1.0
2021-05-12,16.05,17.25,15.84,17.2,382378,16.05,17.25,15.84,17.2,382378,0.0,1.0
2021-05-13,16.25,16.52,16.02,16.13,196615,16.25,16.52,16.02,16.13,196615,0.0,1.0
2021-05-14,17.08,17.29,16.3,16.52,206375,17.08,17.29,16.3,16.52,206375,0.0,1.0
2021-05-17,16.775,17.21,16.55,17.0,181289,16.775,17.21,16.55,17.0,181289,0.0,1.0
2021-05-18,17.09,17.46,16.75,16.75,98010,17.09,17.46,16.75,16.75,98010,0.0,1.0
2021-05-19,17.26,17.33,16.63,16.64,79079,17.26,17.33,16.63,16.64,79079,0.0,1.0
2021-05-20,17.85,18.15,17.13,17.32,152973,17.85,18.15,17.13,17.32,152973,0.0,1.0
2021-05-21,18.18,18.33,17.9701,18.0,86078,18.18,18.33,17.9701,18.0,86078,0.0,1.0
2021-05-24,18.55,18.67,18.13,18.32,128417,18.55,18.67,18.13,18.32,128417,0.0,1.0
2021-05-25,18.52,18.6625,18.24,18.49,140137,18.52,18.6625,18.24,18.49,140137,0.0,1.0
2021-05-26,18.8,19.0775,18.46,18.46,153185,18.8,19.0775,18.46,18.46,153185,0.0,1.0
2021-05-27,19.15,19.25,18.42,18.71,101254,19.15,19.25,18.42,18.71,101254,0.0,1.0
2021-05-28,19.28,19.42,18.93,19.28,204224,19.28,19.42,18.93,19.28,204224,0.0,1.0
2021-06-01,18.88,19.26,18.52,19.14,182529,18.88,19.26,18.52,19.14,182529,0.0,1.0
2021-06-02,18.6,19.08,18.49,18.87,236179,18.6,19.08,18.49,18.87,236179,0.0,1.0
2021-06-03,18.46,18.73,17.8,18.3,123662,18.46,18.73,17.8,18.3,123662,0.0,1.0
2021-06-04,18.81,19.03,18.6066,18.67,65548,18.81,19.03,18.6066,18.67,65548,0.0,1.0
2021-06-07,19.07,19.47,18.69,18.71,318532,19.07,19.47,18.69,18.71,318532,0.0,1.0
2021-06-08,19.27,19.65,18.84,19.23,299608,19.27,19.65,18.84,19.23,299608,0.0,1.0
2021-06-09,18.96,19.72,18.88,19.4,203574,18.96,19.72,18.88,19.4,203574,0.0,1.0
2021-06-10,19.37,19.46,18.63,18.81,160847,19.37,19.46,18.63,18.81,160847,0.0,1.0
2021-06-11,19.38,19.63,19.19,19.39,93994,19.38,19.63,19.19,19.39,93994,0.0,1.0
2021-06-14,20.47,21.04,19.52,19.52,531177,20.47,21.04,19.52,19.52,531177,0.0,1.0
2021-06-15,19.31,20.29,19.085,20.29,244573,19.31,20.29,19.085,20.29,244573,0.0,1.0
2021-06-16,19.57,19.76,19.11,19.28,102536,19.57,19.76,19.11,19.28,102536,0.0,1.0
2021-06-17,19.65,19.96,18.47,19.5,286945,19.65,19.96,18.47,19.5,286945,0.0,1.0
2021-06-18,20.22,20.95,19.445,19.5,831393,20.22,20.95,19.445,19.5,831393,0.0,1.0
2021-06-21,19.24,20.56,19.175,20.53,216681,19.24,20.56,19.175,20.53,216681,0.0,1.0
2021-06-22,19.17,19.37,18.835,19.25,119739,19.17,19.37,18.835,19.25,119739,0.0,1.0
2021-06-23,19.13,19.3,19.04,19.2,117942,19.13,19.3,19.04,19.2,117942,0.0,1.0
2021-06-24,18.97,19.28,18.82,19.23,94987,18.97,19.28,18.82,19.23,94987,0.0,1.0
2021-06-25,19.16,19.23,18.7788,18.98,62844,19.16,19.23,18.7788,18.98,62844,0.0,1.0
2021-06-28,19.8,19.82,19.26,19.61,164912,19.8,19.82,19.26,19.61,164912,0.0,1.0
2021-06-29,19.75,20.15,19.6,19.77,178922,19.75,20.15,19.6,19.77,178922,0.0,1.0
2021-06-30,19.83,20.09,19.51,19.57,144311,19.83,20.09,19.51,19.57,144311,0.0,1.0
2021-07-01,19.52,19.949,19.38,19.8,108151,19.52,19.949,19.38,19.8,108151,0.0,1.0
2021-07-02,19.65,19.92,19.15,19.64,105927,19.65,19.92,19.15,19.64,105927,0.0,1.0
2021-07-06,20.02,20.1,19.46,19.97,121386,20.02,20.1,19.46,19.97,121386,0.0,1.0
2021-07-07,19.79,20.34,19.58,20.25,131177,19.79,20.34,19.58,20.25,131177,0.0,1.0
2021-07-08,19.05,19.4,18.83,19.4,119549,19.05,19.4,18.83,19.4,119549,0.0,1.0
2021-07-09,19.33,19.439,19.0,19.06,72913,19.33,19.439,19.0,19.06,72913,0.0,1.0
2021-07-12,19.43,19.75,19.35,19.48,127878,19.43,19.75,19.35,19.48,127878,0.0,1.0
2021-07-13,18.83,19.406,18.77,19.34,75924,18.83,19.406,18.77,19.34,75924,0.0,1.0
2021-07-14,18.55,19.1424,18.54,18.98,287406,18.55,19.1424,18.54,18.98,287406,0.0,1.0
2021-07-15,18.4,18.92,18.1,18.59,192481,18.4,18.92,18.1,18.59,192481,0.0,1.0
2021-07-16,18.03,18.68,17.92,18.44,321102,18.03,18.68,17.92,18.44,321102,0.0,1.0
2021-07-19,17.55,17.99,17.3,17.8,129617,17.55,17.99,17.3,17.8,129617,0.0,1.0
2021-07-20,17.69,17.96,17.42,17.66,102062,17.69,17.96,17.42,17.66,102062,0.0,1.0
2021-07-21,18.0,18.37,17.9227,18.12,133204,18.0,18.37,17.9227,18.12,133204,0.0,1.0
2021-07-22,17.94,18.03,17.78,17.99,112706,17.94,18.03,17.78,17.99,112706,0.0,1.0
2021-07-23,17.42,18.3499,17.29,17.98,167621,17.42,18.3499,17.29,17.98,167621,0.0,1.0
2021-07-26,17.47,17.7,17.08,17.4,102345,17.47,17.7,17.08,17.4,102345,0.0,1.0
2021-07-27,17.35,17.44,16.95,17.44,92506,17.35,17.44,16.95,17.44,92506,0.0,1.0
2021-07-28,18.11,18.25,17.37,17.37,85050,18.11,18.25,17.37,17.37,85050,0.0,1.0
2021-07-29,18.67,18.82,18.13,18.13,88512,18.67,18.82,18.13,18.13,88512,0.0,1.0
2021-07-30,18.9,19.16,18.45,18.45,69841,18.9,19.16,18.45,18.45,69841,0.0,1.0
2021-08-02,18.83,19.167,18.62,18.95,73876,18.83,19.167,18.62,18.95,73876,0.0,1.0
2021-08-03,18.41,18.84,18.19,18.79,60705,18.41,18.84,18.19,18.79,60705,0.0,1.0
2021-08-04,18.34,18.69,18.12,18.43,109360,18.34,18.69,18.12,18.43,109360,0.0,1.0
2021-08-05,18.35,18.58,18.18,18.4,241279,18.35,18.58,18.18,18.4,241279,0.0,1.0
2021-08-06,18.43,18.64,18.07,18.36,74746,18.43,18.64,18.07,18.36,74746,0.0,1.0
2021-08-09,18.71,18.79,18.06,18.18,104234,18.71,18.79,18.06,18.18,104234,0.0,1.0
2021-08-10,17.33,19.11,16.84,18.8,269077,17.33,19.11,16.84,18.8,269077,0.0,1.0
2021-08-11,16.89,17.585,16.5,17.45,159755,16.89,17.585,16.5,17.45,159755,0.0,1.0
2021-08-12,16.48,17.0,16.3,17.0,129937,16.48,17.0,16.3,17.0,129937,0.0,1.0
2021-08-13,16.27,16.5899,16.1,16.38,80571,16.27,16.5899,16.1,16.38,80571,0.0,1.0
2021-08-16,16.17,16.245,15.93,16.12,98906,16.17,16.245,15.93,16.12,98906,0.0,1.0
2021-08-17,15.68,15.94,15.61,15.71,214613,15.68,15.94,15.61,15.71,214613,0.0,1.0
2021-08-18,15.66,15.99,15.45,15.72,69583,15.66,15.99,15.45,15.72,69583,0.0,1.0
2021-08-19,15.52,15.8,15.08,15.08,202335,15.52,15.8,15.08,15.08,202335,0.0,1.0
2021-08-20,15.87,16.08,15.4324,15.64,176183,15.87,16.08,15.4324,15.64,176183,0.0,1.0
2021-08-23,15.82,15.99,15.66,15.69,100367,15.82,15.99,15.66,15.69,100367,0.0,1.0
2021-08-24,16.47,16.52,15.86,15.96,82745,16.47,16.52,15.86,15.96,82745,0.0,1.0
2021-08-25,16.61,16.77,16.39,16.47,63391,16.61,16.77,16.39,16.47,63391,0.0,1.0
2021-08-26,16.4,16.54,16.17,16.42,54687,16.4,16.54,16.17,16.42,54687,0.0,1.0
2021-08-27,16.53,16.75,16.19,16.26,192342,16.53,16.75,16.19,16.26,192342,0.0,1.0
2021-08-30,16.69,16.74,16.3,16.5,165584,16.69,16.74,16.3,16.5,165584,0.0,1.0
2021-08-31,16.62,16.739,16.395,16.5,165599,16.62,16.739,16.395,16.5,165599,0.0,1.0
2021-09-01,16.38,16.83,16.32,16.73,81431,16.38,16.83,16.32,16.73,81431,0.0,1.0
2021-09-02,15.78,16.33,15.72,16.3,103313,15.78,16.33,15.72,16.3,103313,0.0,1.0
2021-09-03,16.16,16.365,15.64,15.74,126641,16.16,16.365,15.64,15.74,126641,0.0,1.0
2021-09-07,15.58,16.25,15.521,16.23,75916,15.58,16.25,15.521,16.23,75916,0.0,1.0
2021-09-08,15.68,15.68,15.16,15.66,88542,15.68,15.68,15.16,15.66,88542,0.0,1.0
2021-09-09,15.35,15.84,15.33,15.57,73972,15.35,15.84,15.33,15.57,73972,0.0,1.0
2021-09-10,15.01,15.5339,14.96,15.4,94039,15.01,15.5339,14.96,15.4,94039,0.0,1.0
2021-09-13,15.42,15.8,14.91,15.0,232133,15.42,15.8,14.91,15.0,232133,0.0,1.0
2021-09-14,15.47,16.03,15.29,15.48,163613,15.47,16.03,15.29,15.48,163613,0.0,1.0
2021-09-15,15.36,15.47,15.01,15.47,68878,15.36,15.47,15.01,15.47,68878,0.0,1.0
2021-09-16,15.21,15.32,15.14,15.24,163823,15.21,15.32,15.14,15.24,163823,0.0,1.0
2021-09-17,15.1,15.17,14.76,15.14,546946,15.1,15.17,14.76,15.14,546946,0.0,1.0
2021-09-20,14.48,14.99,14.44,14.75,92928,14.48,14.99,14.44,14.75,92928,0.0,1.0
2021-09-21,14.86,15.1,14.42,14.48,94491,14.86,15.1,14.42,14.48,94491,0.0,1.0
2021-09-22,15.23,15.3899,14.95,15.04,68168,15.23,15.3899,14.95,15.04,68168,0.0,1.0
2021-09-23,15.73,15.8,15.21,15.21,96573,15.73,15.8,15.21,15.21,96573,0.0,1.0
2021-09-24,15.4,15.99,15.29,15.7,111460,15.4,15.99,15.29,15.7,111460,0.0,1.0
2021-09-27,15.32,15.5,15.095,15.19,90351,15.32,15.5,15.095,15.19,90351,0.0,1.0
2021-09-28,14.87,15.32,14.71,15.32,94778,14.87,15.32,14.71,15.32,94778,0.0,1.0
2021-09-29,14.75,15.135,14.65,15.07,133214,14.75,15.135,14.65,15.07,133214,0.0,1.0
2021-09-30,14.86,15.07,14.69,14.87,86392,14.86,15.07,14.69,14.87,86392,0.0,1.0
2021-10-01,15.1,15.19,14.5201,14.86,57354,15.1,15.19,14.5201,14.86,57354,0.0,1.0
2021-10-04,15.12,15.18,14.77,14.99,134394,15.12,15.18,14.77,14.99,134394,0.0,1.0
2021-10-05,14.94,15.295,14.82,15.09,145981,14.94,15.295,14.82,15.09,145981,0.0,1.0
2021-10-06,15.5,15.62,14.8201,14.85,177017,15.5,15.62,14.8201,14.85,177017,0.0,1.0
2021-10-07,15.68,16.26,15.6675,15.98,94178,15.68,16.26,15.6675,15.98,94178,0.0,1.0
2021-10-08,16.01,16.11,15.5,15.9,63321,16.01,16.11,15.5,15.9,63321,0.0,1.0
2021-10-11,15.13,15.96,14.66,15.94,296726,15.13,15.96,14.66,15.94,296726,0.0,1.0
2021-10-12,14.68,15.2999,14.52,15.22,190052,14.68,15.2999,14.52,15.22,190052,0.0,1.0
2021-10-13,14.32,14.74,14.26,14.68,175532,14.32,14.74,14.26,14.68,175532,0.0,1.0
2021-10-14,14.3,14.61,14.12,14.42,179442,14.3,14.61,14.12,14.42,179442,0.0,1.0
2021-10-15,14.99,14.99,14.12,14.39,217044,14.99,14.99,14.12,14.39,217044,0.0,1.0
2021-10-18,14.54,15.13,14.13,15.0,193928,14.54,15.13,14.13,15.0,193928,0.0,1.0
2021-10-19,14.9,14.97,14.52,14.64,55611,14.9,14.97,14.52,14.64,55611,0.0,1.0
2021-10-20,15.04,15.35,14.81,14.94,62594,15.04,15.35,14.81,14.94,62594,0.0,1.0
2021-10-21,15.03,15.1638,14.72,15.05,130185,15.03,15.1638,14.72,15.05,130185,0.0,1.0
2021-10-22,14.72,15.09,14.68,15.09,49272,14.72,15.09,14.68,15.09,49272,0.0,1.0
2021-10-25,14.95,15.19,14.71,14.77,41693,14.95,15.19,14.71,14.77,41693,0.0,1.0
2021-10-26,14.67,14.96,14.54,14.93,108196,14.67,14.96,14.54,14.93,108196,0.0,1.0
2021-10-27,14.47,14.835,14.461,14.67,48793,14.47,14.835,14.461,14.67,48793,0.0,1.0
2021-10-28,14.72,14.7918,14.53,14.58,37076,14.72,14.7918,14.53,14.58,37076,0.0,1.0
2021-10-29,14.85,14.9,14.51,14.51,47133,14.85,14.9,14.51,14.51,47133,0.0,1.0
2021-11-01,15.0,15.0,14.71,14.92,68665,15.0,15.0,14.71,14.92,68665,0.0,1.0
2021-11-02,15.1,15.49,14.84,14.91,96103,15.1,15.49,14.84,14.91,96103,0.0,1.0
2021-11-03,15.28,15.28,14.755,15.07,68255,15.28,15.28,14.755,15.07,68255,0.0,1.0
2021-11-04,14.95,15.33,14.82,15.29,161084,14.95,15.33,14.82,15.29,161084,0.0,1.0
2021-11-05,15.42,15.43,14.93,15.0,95868,15.42,15.43,14.93,15.0,95868,0.0,1.0
2021-11-08,15.78,15.87,15.42,15.46,162966,15.78,15.87,15.42,15.46,162966,0.0,1.0
2021-11-09,13.02,14.2,12.89,14.13,1086368,13.02,14.2,12.89,14.13,1086368,0.0,1.0
2021-11-10,12.81,13.12,12.4045,12.99,227258,12.81,13.12,12.4045,12.99,227258,0.0,1.0
2021-11-11,11.91,12.58,11.82,12.52,1390064,11.91,12.58,11.82,12.52,1390064,0.0,1.0
2021-11-12,12.32,12.59,11.85,11.85,372854,12.32,12.59,11.85,11.85,372854,0.0,1.0
2021-11-15,11.84,12.35,11.63,12.31,202975,11.84,12.35,11.63,12.31,202975,0.0,1.0
2021-11-16,12.0,12.2,11.73,11.75,182798,12.0,12.2,11.73,11.75,182798,0.0,1.0
2021-11-17,11.76,12.11,11.6,12.0,118054,11.76,12.11,11.6,12.0,118054,0.0,1.0
2021-11-18,12.05,12.07,11.56,11.77,246981,12.05,12.07,11.56,11.77,246981,0.0,1.0
2021-11-19,11.98,12.15,11.86,11.99,131504,11.98,12.15,11.86,11.99,131504,0.0,1.0
2021-11-22,11.87,12.22,11.66,12.08,194900,11.87,12.22,11.66,12.08,194900,0.0,1.0
2021-11-23,11.55,11.85,11.4,11.84,183168,11.55,11.85,11.4,11.84,183168,0.0,1.0
2021-11-24,11.72,11.83,11.28,11.43,113784,11.72,11.83,11.28,11.43,113784,0.0,1.0
2021-11-26,11.47,13.225,11.2,11.84,109260,11.47,13.225,11.2,11.84,109260,0.0,1.0
2021-11-29,11.4,11.67,11.28,11.58,277156,11.4,11.67,11.28,11.58,277156,0.0,1.0
2021-11-30,11.47,11.56,11.095,11.31,215400,11.47,11.56,11.095,11.31,215400,0.0,1.0
2021-12-01,11.01,11.7,10.97,11.7,147456,11.01,11.7,10.97,11.7,147456,0.0,1.0
2021-12-02,11.02,11.18,10.695,10.87,114637,11.02,11.18,10.695,10.87,114637,0.0,1.0
2021-12-03,10.62,11.1,10.5,11.1,97927,10.62,11.1,10.5,11.1,97927,0.0,1.0
2021-12-06,10.75,10.81,10.36,10.53,149176,10.75,10.81,10.36,10.53,149176,0.0,1.0
2021-12-07,11.11,11.33,10.99,10.99,161486,11.11,11.33,10.99,10.99,161486,0.0,1.0
2021-12-08,12.12,12.29,11.25,11.33,225281,12.12,12.29,11.25,11.33,225281,0.0,1.0
2021-12-09,11.68,12.0784,11.64,12.06,123562,11.68,12.0784,11.64,12.06,123562,0.0,1.0
2021-12-10,11.66,11.84,11.45,11.72,205485,11.66,11.84,11.45,11.72,205485,0.0,1.0
2021-12-13,11.91,11.99,11.47,11.59,246664,11.91,11.99,11.47,11.59,246664,0.0,1.0
2021-12-14,11.67,11.76,11.42,11.68,158108,11.67,11.76,11.42,11.68,158108,0.0,1.0
2021-12-15,12.19,12.23,11.52,11.52,175517,12.19,12.23,11.52,11.52,175517,0.0,1.0
2021-12-16,11.25,12.24,11.0,12.12,513521,11.25,12.24,11.0,12.12,513521,0.0,1.0
2021-12-17,11.58,11.78,11.01,11.03,2007843,11.58,11.78,11.01,11.03,2007843,0.0,1.0
2021-12-20,11.18,11.29,10.86,11.29,300471,11.18,11.29,10.86,11.29,300471,0.0,1.0
2021-12-21,11.69,11.7,11.08,11.31,173526,11.69,11.7,11.08,11.31,173526,0.0,1.0
2021-12-22,11.86,11.96,11.62,11.71,134061,11.86,11.96,11.62,11.71,134061,0.0,1.0
2021-12-23,12.14,12.31,11.87,11.88,98047,12.14,12.31,11.87,11.88,98047,0.0,1.0
2021-12-27,12.52,12.71,12.22,12.22,161469,12.52,12.71,12.22,12.22,161469,0.0,1.0
2021-12-28,11.86,12.5057,11.64,12.49,257591,11.86,12.5057,11.64,12.49,257591,0.0,1.0
2021-12-29,11.83,11.95,11.7,11.89,70418,11.83,11.95,11.7,11.89,70418,0.0,1.0
2021-12-30,11.95,12.07,11.8,11.9832,81626,11.95,12.07,11.8,11.9832,81626,0.0,1.0
2021-12-31,11.88,12.18,11.78,12.18,66008,11.88,12.18,11.78,12.18,66008,0.0,1.0
2022-01-03,12.44,12.53,11.98,11.98,163976,12.44,12.53,11.98,11.98,163976,0.0,1.0
2022-01-04,12.29,12.79,12.17,12.62,106160,12.29,12.79,12.17,12.62,106160,0.0,1.0
2022-01-05,12.11,12.29,11.91,12.2,147344,12.11,12.29,11.91,12.2,147344,0.0,1.0
2022-01-06,12.22,12.38,11.965,12.02,88724,12.22,12.38,11.965,12.02,88724,0.0,1.0
2022-01-07,12.21,12.38,11.94,12.27,94105,12.21,12.38,11.94,12.27,94105,0.0,1.0
2022-01-10,11.96,12.065,11.1,11.95,233444,11.96,12.065,11.1,11.95,233444,0.0,1.0
2022-01-11,12.25,12.57,11.91,11.94,190555,12.25,12.57,11.91,11.94,190555,0.0,1.0
2022-01-12,12.08,12.45,12.03,12.38,170354,12.08,12.45,12.03,12.38,170354,0.0,1.0
2022-01-13,11.84,12.15,11.82,12.08,102213,11.84,12.15,11.82,12.08,102213,0.0,1.0
2022-01-14,11.34,11.98,11.17,11.77,253096,11.34,11.98,11.17,11.77,253096,0.0,1.0
2022-01-18,10.3,11.07,10.26,11.0,206042,10.3,11.07,10.26,11.0,206042,0.0,1.0
2022-01-19,10.13,10.48,10.06,10.4,184016,10.13,10.48,10.06,10.4,184016,0.0,1.0
2022-01-20,10.22,10.65,10.17,10.26,317917,10.22,10.65,10.17,10.26,317917,0.0,1.0
2022-01-21,9.86,10.39,9.8,10.1,311101,9.86,10.39,9.8,10.1,311101,0.0,1.0
2022-01-24,9.39,9.47,8.66,9.45,423887,9.39,9.47,8.66,9.45,423887,0.0,1.0
2022-01-25,8.98,9.13,8.78,9.07,292226,8.98,9.13,8.78,9.07,292226,0.0,1.0
2022-01-26,8.83,9.33,8.76,9.1,172765,8.83,9.33,8.76,9.1,172765,0.0,1.0
2022-01-27,8.72,9.11,8.66,8.96,172244,8.72,9.11,8.66,8.96,172244,0.0,1.0
2022-01-28,8.89,8.98,8.465,8.68,251741,8.89,8.98,8.465,8.68,251741,0.0,1.0
2022-01-31,9.6,9.67,8.78,8.82,365041,9.6,9.67,8.78,8.82,365041,0.0,1.0
2022-02-01,9.66,9.97,9.46,9.54,316529,9.66,9.97,9.46,9.54,316529,0.0,1.0
2022-02-02,9.06,9.75,9.04,9.74,351907,9.06,9.75,9.04,9.74,351907,0.0,1.0
2022-02-03,8.58,8.91,8.47,8.9,403859,8.58,8.91,8.47,8.9,403859,0.0,1.0
2022-02-04,8.76,8.8,8.56,8.57,211345,8.76,8.8,8.56,8.57,211345,0.0,1.0
2022-02-07,8.55,8.8,8.43,8.72,274223,8.55,8.8,8.43,8.72,274223,0.0,1.0
2022-02-08,9.34,9.49,8.88,8.95,1092645,9.34,9.49,8.88,8.95,1092645,0.0,1.0
2022-02-09,10.2,10.2,9.52,9.65,608685,10.2,10.2,9.52,9.65,608685,0.0,1.0
2022-02-10,10.4,10.68,9.985,10.0,526493,10.4,10.68,9.985,10.0,526493,0.0,1.0
2022-02-11,10.3,10.58,10.21,10.4,332736,10.3,10.58,10.21,10.4,332736,0.0,1.0
2022-02-14,9.76,10.27,9.47,10.18,564703,9.76,10.27,9.47,10.18,564703,0.0,1.0
2022-02-15,8.23,8.71,7.7199,8.55,1302722,8.23,8.71,7.7199,8.55,1302722,0.0,1.0
2022-02-16,8.08,8.39,8.05,8.15,387061,8.08,8.39,8.05,8.15,387061,0.0,1.0
2022-02-17,7.88,8.13,7.71,7.71,694689,7.88,8.13,7.71,7.71,694689,0.0,1.0
2022-02-18,7.95,7.98,7.72,7.72,330956,7.95,7.98,7.72,7.72,330956,0.0,1.0
2022-02-22,7.91,7.94,7.76,7.89,494474,7.91,7.94,7.76,7.89,494474,0.0,1.0
2022-02-23,7.62,7.99,7.6,7.93,380056,7.62,7.99,7.6,7.93,380056,0.0,1.0
2022-02-24,7.78,7.83,7.11,7.11,412394,7.78,7.83,7.11,7.11,412394,0.0,1.0
2022-02-25,8.23,8.27,7.69,7.84,611984,8.23,8.27,7.69,7.84,611984,0.0,1.0
2022-02-28,8.16,8.3,7.93,8.2,424894,8.16,8.3,7.93,8.2,424894,0.0,1.0
2022-03-01,7.83,8.22,7.72,8.21,221499,7.83,8.22,7.72,8.21,221499,0.0,1.0
2022-03-02,7.95,7.97,7.7,7.85,220047,7.95,7.97,7.7,7.85,220047,0.0,1.0
2022-03-03,8.22,8.27,7.9,7.99,320787,8.22,8.27,7.9,7.99,320787,0.0,1.0
2022-03-04,7.65,8.15,7.57,8.15,309625,7.65,8.15,7.57,8.15,309625,0.0,1.0
2022-03-07,7.45,7.79,7.4,7.63,324816,7.45,7.79,7.4,7.63,324816,0.0,1.0
2022-03-08,7.26,7.68,7.25,7.46,529152,7.26,7.68,7.25,7.46,529152,0.0,1.0
2022-03-09,7.77,7.79,7.45,7.45,149904,7.77,7.79,7.45,7.45,149904,0.0,1.0
2022-03-10,7.82,7.88,7.51,7.59,210808,7.82,7.88,7.51,7.59,210808,0.0,1.0
2022-03-11,7.59,7.86,7.51,7.73,229806,7.59,7.86,7.51,7.73,229806,0.0,1.0
2022-03-14,7.72,7.76,7.51,7.63,182215,7.72,7.76,7.51,7.63,182215,0.0,1.0
2022-03-15,7.86,7.86,7.67,7.68,187188,7.86,7.86,7.67,7.68,187188,0.0,1.0
2022-03-16,7.86,7.92,7.58,7.92,284599,7.86,7.92,7.58,7.92,284599,0.0,1.0
2022-03-17,7.98,7.99,7.6,7.81,673511,7.98,7.99,7.6,7.81,673511,0.0,1.0
2022-03-18,7.76,8.21,7.63,7.99,2571585,7.76,8.21,7.63,7.99,2571585,0.0,1.0
2022-03-21,8.36,8.52,7.82,7.82,424899,8.36,8.52,7.82,7.82,424899,0.0,1.0
2022-03-22,8.28,8.48,8.24,8.34,170953,8.28,8.48,8.24,8.34,170953,0.0,1.0
2022-03-23,8.2,8.44,8.0,8.24,181997,8.2,8.44,8.0,8.24,181997,0.0,1.0
2022-03-24,8.23,8.3,8.12,8.3,186805,8.23,8.3,8.12,8.3,186805,0.0,1.0
2022-03-25,8.09,8.33,7.97,8.33,117993,8.09,8.33,7.97,8.33,117993,0.0,1.0
2022-03-28,8.12,8.19,7.93,8.07,97319,8.12,8.19,7.93,8.07,97319,0.0,1.0
2022-03-29,8.43,8.46,8.2112,8.24,157372,8.43,8.46,8.2112,8.24,157372,0.0,1.0
2022-03-30,8.49,8.64,8.31,8.41,140444,8.49,8.64,8.31,8.41,140444,0.0,1.0
2022-03-31,8.1,8.62,8.08,8.52,339084,8.1,8.62,8.08,8.52,339084,0.0,1.0
2022-04-01,8.34,8.34,8.09,8.18,89225,8.34,8.34,8.09,8.18,89225,0.0,1.0
2022-04-04,8.6,8.67,8.34,8.34,103752,8.6,8.67,8.34,8.34,103752,0.0,1.0
2022-04-05,8.31,8.65,8.07,8.6,126677,8.31,8.65,8.07,8.6,126677,0.0,1.0
2022-04-06,7.9,8.21,7.85,8.21,135100,7.9,8.21,7.85,8.21,135100,0.0,1.0
2022-04-07,8.0,8.1,7.84,7.91,348059,8.0,8.1,7.84,7.91,348059,0.0,1.0
2022-04-08,7.11,7.685,6.71,7.62,2641947,7.11,7.685,6.71,7.62,2641947,0.0,1.0
2022-04-11,6.82,6.985,6.605,6.96,1266391,6.82,6.985,6.605,6.96,1266391,0.0,1.0
2022-04-12,6.46,6.9454,6.29,6.92,810393,6.46,6.9454,6.29,6.92,810393,0.0,1.0
2022-04-13,7.12,7.2,6.45,6.46,897558,7.12,7.2,6.45,6.46,897558,0.0,1.0
2022-04-14,7.06,7.4,7.0,7.08,2275572,7.06,7.4,7.0,7.08,2275572,0.0,1.0
2022-04-18,6.58,7.04,6.58,7.04,304324,6.58,7.04,6.58,7.04,304324,0.0,1.0
2022-04-19,6.52,6.82,6.48,6.6,252747,6.52,6.82,6.48,6.6,252747,0.0,1.0
2022-04-20,6.2,6.68,6.18,6.68,353138,6.2,6.68,6.18,6.68,353138,0.0,1.0
2022-04-21,6.3,6.4,6.12,6.37,381498,6.3,6.4,6.12,6.37,381498,0.0,1.0
2022-04-22,6.16,6.4344,6.1,6.31,232477,6.16,6.4344,6.1,6.31,232477,0.0,1.0
2022-04-25,6.32,6.35,6.1,6.12,145891,6.32,6.35,6.1,6.12,145891,0.0,1.0
2022-04-26,6.07,6.27,6.04,6.27,181608,6.07,6.27,6.04,6.27,181608,0.0,1.0
2022-04-27,5.86,6.18,5.83,6.06,168388,5.86,6.18,5.83,6.06,168388,0.0,1.0
2022-04-28,5.96,6.05,5.83,5.94,98860,5.96,6.05,5.83,5.94,98860,0.0,1.0
2022-04-29,5.69,5.99,5.68,5.8,124950,5.69,5.99,5.68,5.8,124950,0.0,1.0
2022-05-02,5.85,5.88,5.61,5.65,125158,5.85,5.88,5.61,5.65,125158,0.0,1.0
2022-05-03,5.96,6.04,5.8,5.82,110262,5.96,6.04,5.8,5.82,110262,0.0,1.0
2022-05-04,6.09,6.09,5.745,5.96,71670,6.09,6.09,5.745,5.96,71670,0.0,1.0
2022-05-05,5.79,6.01,5.7,6.01,143867,5.79,6.01,5.7,6.01,143867,0.0,1.0
2022-05-06,5.55,5.84,5.42,5.75,270709,5.55,5.84,5.42,5.75,270709,0.0,1.0
2022-05-09,5.0,5.43,4.95,5.36,210090,5.0,5.43,4.95,5.36,210090,0.0,1.0
2022-05-10,4.96,5.18,4.86,5.14,228279,4.96,5.18,4.86,5.14,228279,0.0,1.0
2022-05-11,4.79,5.04,4.7,4.85,259274,4.79,5.04,4.7,4.85,259274,0.0,1.0
2022-05-12,5.1,5.235,4.74,4.74,285425,5.1,5.235,4.74,4.74,285425,0.0,1.0
2022-05-13,5.27,5.34,5.08,5.17,285038,5.27,5.34,5.08,5.17,285038,0.0,1.0
2022-05-16,5.33,5.37,5.1253,5.23,252526,5.33,5.37,5.1253,5.23,252526,0.0,1.0
2022-05-17,5.1,5.1,4.6,4.8,933429,5.1,5.1,4.6,4.8,933429,0.0,1.0
2022-05-18,5.67,5.68,4.8712,4.88,451855,5.67,5.68,4.8712,4.88,451855,0.0,1.0
2022-05-19,5.85,5.97,5.615,5.62,298745,5.85,5.97,5.615,5.62,298745,0.0,1.0
2022-05-20,5.58,5.97,5.54,5.97,92303,5.58,5.97,5.54,5.97,92303,0.0,1.0
2022-05-23,5.36,5.57,5.34,5.53,142338,5.36,5.57,5.34,5.53,142338,0.0,1.0
2022-05-24,5.3,5.39,5.21,5.27,103526,5.3,5.39,5.21,5.27,103526,0.0,1.0
2022-05-25,5.23,5.32,5.2,5.3,88360,5.23,5.32,5.2,5.3,88360,0.0,1.0
2022-05-26,5.27,5.35,5.23,5.23,55286,5.27,5.35,5.23,5.23,55286,0.0,1.0
2022-05-27,5.36,5.55,5.34,5.36,91752,5.36,5.55,5.34,5.36,91752,0.0,1.0
2022-05-31,5.24,5.32,5.175,5.3,282828,5.24,5.32,5.175,5.3,282828,0.0,1.0
2022-06-01,5.35,5.44,5.22,5.33,74570,5.35,5.44,5.22,5.33,74570,0.0,1.0
2022-06-02,5.77,5.87,5.36,5.36,74140,5.77,5.87,5.36,5.36,74140,0.0,1.0
2022-06-03,5.39,5.77,5.39,5.74,238548,5.39,5.77,5.39,5.74,238548,0.0,1.0
2022-06-06,5.37,5.5,5.27,5.5,152609,5.37,5.5,5.27,5.5,152609,0.0,1.0
2022-06-07,5.37,5.39,5.26,5.36,94964,5.37,5.39,5.26,5.36,94964,0.0,1.0
2022-06-08,5.46,5.51,5.32,5.32,60352,5.46,5.51,5.32,5.32,60352,0.0,1.0
2022-06-09,5.4,5.46,5.355,5.38,62152,5.4,5.46,5.355,5.38,62152,0.0,1.0
2022-06-10,5.21,5.38,5.13,5.28,117005,5.21,5.38,5.13,5.28,117005,0.0,1.0
2022-06-13,5.15,5.23,5.03,5.03,195694,5.15,5.23,5.03,5.03,195694,0.0,1.0
2022-06-14,5.18,5.275,5.15,5.15,105742,5.18,5.275,5.15,5.15,105742,0.0,1.0
2022-06-15,5.45,5.5,5.2,5.23,99132,5.45,5.5,5.2,5.23,99132,0.0,1.0
2022-06-16,5.06,5.4,5.05,5.27,202491,5.06,5.4,5.05,5.27,202491,0.0,1.0
2022-06-17,5.18,5.41,5.09,5.1,1004495,5.18,5.41,5.09,5.1,1004495,0.0,1.0
2022-06-21,5.13,5.36,5.13,5.36,81331,5.13,5.36,5.13,5.36,81331,0.0,1.0
2022-06-22,5.06,5.13,5.02,5.13,62960,5.06,5.13,5.02,5.13,62960,0.0,1.0
2022-06-23,5.08,5.14,5.02,5.1,50898,5.08,5.14,5.02,5.1,50898,0.0,1.0
2022-06-24,5.34,5.365,5.12,5.2,49090,5.34,5.365,5.12,5.2,49090,0.0,1.0
2022-06-27,5.21,5.35,5.14,5.33,32132,5.21,5.35,5.14,5.33,32132,0.0,1.0
2022-06-28,5.04,5.23,5.03,5.18,45705,5.04,5.23,5.03,5.18,45705,0.0,1.0
2022-06-29,4.96,5.03,4.945,5.0,46631,4.96,5.03,4.945,5.0,46631,0.0,1.0
2022-06-30,4.89,4.94,4.83,4.93,61105,4.89,4.94,4.83,4.93,61105,0.0,1.0
2022-07-01,4.95,4.99,4.84,4.92,34816,4.95,4.99,4.84,4.92,34816,0.0,1.0
2022-07-05,5.08,5.11,4.86,4.88,78835,5.08,5.11,4.86,4.88,78835,0.0,1.0
2022-07-06,5.0,5.17,5.0,5.12,55707,5.0,5.17,5.0,5.12,55707,0.0,1.0
2022-07-07,5.09,5.16,5.04,5.04,54704,5.09,5.16,5.04,5.04,54704,0.0,1.0
2022-07-08,5.06,5.135,5.02,5.06,23457,5.06,5.135,5.02,5.06,23457,0.0,1.0
2022-07-11,5.0,5.03,4.94,5.03,34461,5.0,5.03,4.94,5.03,34461,0.0,1.0
2022-07-12,5.0,5.04,4.95,5.04,38506,5.0,5.04,4.95,5.04,38506,0.0,1.0
2022-07-13,4.88,4.99,4.82,4.94,33584,4.88,4.99,4.82,4.94,33584,0.0,1.0
2022-07-14,4.9,4.91,4.84,4.9,53974,4.9,4.91,4.84,4.9,53974,0.0,1.0
2022-07-15,4.93,4.99,4.89,4.98,38011,4.93,4.99,4.89,4.98,38011,0.0,1.0
2022-07-18,5.0,5.0328,4.94,4.94,44098,5.0,5.0328,4.94,4.94,44098,0.0,1.0
2022-07-19,5.1,5.12,4.99,5.08,40137,5.1,5.12,4.99,5.08,40137,0.0,1.0
2022-07-20,5.29,5.34,5.06,5.1,117847,5.29,5.34,5.06,5.1,117847,0.0,1.0
2022-07-21,5.83,5.845,5.17,5.34,150454,5.83,5.845,5.17,5.34,150454,0.0,1.0
2022-07-22,5.34,5.86,5.11,5.86,60350,5.34,5.86,5.11,5.86,60350,0.0,1.0
2022-07-25,5.31,5.35,5.16,5.34,55026,5.31,5.35,5.16,5.34,55026,0.0,1.0
2022-07-26,5.09,5.32,5.05,5.32,28801,5.09,5.32,5.05,5.32,28801,0.0,1.0
2022-07-27,5.15,5.17,5.04,5.17,18659,5.15,5.17,5.04,5.17,18659,0.0,1.0
2022-07-28,5.15,5.21,5.05,5.12,42455,5.15,5.21,5.05,5.12,42455,0.0,1.0
2022-07-29,5.11,5.1821,5.05,5.1,58587,5.11,5.1821,5.05,5.1,58587,0.0,1.0
2022-08-01,5.19,5.2197,5.05,5.1,26850,5.19,5.2197,5.05,5.1,26850,0.0,1.0
2022-08-02,5.06,5.17,5.06,5.13,53549,5.06,5.17,5.06,5.13,53549,0.0,1.0
2022-08-03,5.33,5.34,5.09,5.12,38828,5.33,5.34,5.09,5.12,38828,0.0,1.0
2022-08-04,5.51,5.51,5.34,5.43,44524,5.51,5.51,5.34,5.43,44524,0.0,1.0
2022-08-05,5.43,5.73,5.33,5.67,42523,5.43,5.73,5.33,5.67,42523,0.0,1.0
2022-08-08,5.65,5.8,5.43,5.48,62856,5.65,5.8,5.43,5.48,62856,0.0,1.0
2022-08-09,5.42,5.68,5.42,5.68,14862,5.42,5.68,5.42,5.68,14862,0.0,1.0
2022-08-10,5.5,5.5506,5.15,5.52,59056,5.5,5.5506,5.15,5.52,59056,0.0,1.0
2022-08-11,5.34,5.6,5.23,5.48,34194,5.34,5.6,5.23,5.48,34194,0.0,1.0
2022-08-12,5.57,5.63,5.31,5.31,47722,5.57,5.63,5.31,5.31,47722,0.0,1.0
2022-08-15,5.34,5.535,5.19,5.5,87154,5.34,5.535,5.19,5.5,87154,0.0,1.0
2022-08-16,4.66,4.99,4.4,4.81,526126,4.66,4.99,4.4,4.81,526126,0.0,1.0
2022-08-17,4.62,4.7,4.5,4.59,75514,4.62,4.7,4.5,4.59,75514,0.0,1.0
2022-08-18,4.69,4.9,4.57,4.57,74592,4.69,4.9,4.57,4.57,74592,0.0,1.0
2022-08-19,4.57,4.72,4.51,4.59,74349,4.57,4.72,4.51,4.59,74349,0.0,1.0
2022-08-22,4.67,4.77,4.45,4.5,71572,4.67,4.77,4.45,4.5,71572,0.0,1.0
2022-08-23,4.58,4.68,4.47,4.65,118269,4.58,4.68,4.47,4.65,118269,0.0,1.0
2022-08-24,4.5,4.6,4.49,4.55,36522,4.5,4.6,4.49,4.55,36522,0.0,1.0
2022-08-25,4.78,4.95,4.475,4.5,137257,4.78,4.95,4.475,4.5,137257,0.0,1.0
2022-08-26,4.61,4.74,4.52,4.74,36721,4.61,4.74,4.52,4.74,36721,0.0,1.0
2022-08-29,4.58,4.7,4.4679,4.51,37536,4.58,4.7,4.4679,4.51,37536,0.0,1.0
2022-08-30,4.54,4.65,4.43,4.5,52187,4.54,4.65,4.43,4.5,52187,0.0,1.0
2022-08-31,4.54,4.69,4.46,4.52,59078,4.54,4.69,4.46,4.52,59078,0.0,1.0
2022-09-01,4.46,4.59,4.4,4.45,53463,4.46,4.59,4.4,4.45,53463,0.0,1.0
2022-09-02,4.4,4.625,4.39,4.46,31905,4.4,4.625,4.39,4.46,31905,0.0,1.0
2022-09-06,4.36,4.5,4.31,4.35,173673,4.36,4.5,4.31,4.35,173673,0.0,1.0
2022-09-07,4.35,4.45,4.278,4.3,72630,4.35,4.45,4.278,4.3,72630,0.0,1.0
2022-09-08,4.32,4.36,4.27,4.34,27534,4.32,4.36,4.27,4.34,27534,0.0,1.0
2022-09-09,4.55,4.61,4.33,4.33,62696,4.55,4.61,4.33,4.33,62696,0.0,1.0
2022-09-12,4.39,4.5103,4.26,4.5,492098,4.39,4.5103,4.26,4.5,492098,0.0,1.0
2022-09-13,4.25,4.36,4.24,4.25,81437,4.25,4.36,4.24,4.25,81437,0.0,1.0
2022-09-14,4.16,4.31,4.14,4.24,81614,4.16,4.31,4.14,4.24,81614,0.0,1.0
2022-09-15,4.04,4.25,3.91,4.18,210337,4.04,4.25,3.91,4.18,210337,0.0,1.0
2022-09-16,4.06,4.2,3.73,4.04,646995,4.06,4.2,3.73,4.04,646995,0.0,1.0
2022-09-19,3.99,4.02,3.91,3.91,75198,3.99,4.02,3.91,3.91,75198,0.0,1.0
2022-09-20,3.98,4.03,3.915,3.915,70143,3.98,4.03,3.915,3.915,70143,0.0,1.0
2022-09-21,4.09,4.155,4.0,4.0,27469,4.09,4.155,4.0,4.0,27469,0.0,1.0
2022-09-22,4.12,4.17,3.815,4.07,207915,4.12,4.17,3.815,4.07,207915,0.0,1.0
2022-09-23,3.97,4.089,3.84,3.8501,81411,3.97,4.089,3.84,3.8501,81411,0.0,1.0
2022-09-26,3.95,4.0599,3.88,4.0,27322,3.95,4.0599,3.88,4.0,27322,0.0,1.0
2022-09-27,3.85,4.04,3.84,3.86,42427,3.85,4.04,3.84,3.86,42427,0.0,1.0
2022-09-28,3.95,3.95,3.79,3.8,23913,3.95,3.95,3.79,3.8,23913,0.0,1.0
2022-09-29,3.86,3.91,3.79,3.82,33419,3.86,3.91,3.79,3.82,33419,0.0,1.0
2022-09-30,3.92,4.22,3.8,4.03,80787,3.92,4.22,3.8,4.03,80787,0.0,1.0
2022-10-03,3.94,3.99,3.86,3.99,43598,3.94,3.99,3.86,3.99,43598,0.0,1.0
2022-10-04,4.16,4.215,3.99,3.99,27258,4.16,4.215,3.99,3.99,27258,0.0,1.0
2022-10-05,4.19,4.19,4.0201,4.15,27267,4.19,4.19,4.0201,4.15,27267,0.0,1.0
2022-10-06,4.01,4.1312,3.85,4.06,41515,4.01,4.1312,3.85,4.06,41515,0.0,1.0
2022-10-07,3.76,3.9218,3.66,3.88,43624,3.76,3.9218,3.66,3.88,43624,0.0,1.0
2022-10-10,3.81,3.83,3.57,3.795,74684,3.81,3.83,3.57,3.795,74684,0.0,1.0
2022-10-11,3.74,3.93,3.63,3.93,65408,3.74,3.93,3.63,3.93,65408,0.0,1.0
2022-10-12,3.65,3.735,3.5908,3.5908,43203,3.65,3.735,3.5908,3.5908,43203,0.0,1.0
2022-10-13,3.71,3.71,3.4665,3.59,35914,3.71,3.71,3.4665,3.59,35914,0.0,1.0
2022-10-14,3.58,3.7668,3.5201,3.5201,32367,3.58,3.7668,3.5201,3.5201,32367,0.0,1.0
2022-10-17,3.7,3.82,3.605,3.7114,17259,3.7,3.82,3.605,3.7114,17259,0.0,1.0
2022-10-18,3.78,3.78,3.65,3.77,39625,3.78,3.78,3.65,3.77,39625,0.0,1.0
2022-10-19,3.6,3.74,3.58,3.7078,21973,3.6,3.74,3.58,3.7078,21973,0.0,1.0
2022-10-20,3.88,3.92,3.51,3.6,145796,3.88,3.92,3.51,3.6,145796,0.0,1.0
2022-10-21,3.72,3.93,3.58,3.8,96808,3.72,3.93,3.58,3.8,96808,0.0,1.0
2022-10-24,3.67,3.82,3.59,3.7,50653,3.67,3.82,3.59,3.7,50653,0.0,1.0
2022-10-25,3.69,3.845,3.66,3.675,20776,3.69,3.845,3.66,3.675,20776,0.0,1.0
2022-10-26,3.68,3.72,3.61,3.67,49296,3.68,3.72,3.61,3.67,49296,0.0,1.0
2022-10-27,3.7,3.74,3.67,3.67,17173,3.7,3.74,3.67,3.67,17173,0.0,1.0
2022-10-28,3.85,3.88,3.63,3.67,50869,3.85,3.88,3.63,3.67,50869,0.0,1.0
2022-10-31,3.94,3.96,3.79,3.87,131198,3.94,3.96,3.79,3.87,131198,0.0,1.0
2022-11-01,3.99,4.0,3.71,3.99,143621,3.99,4.0,3.71,3.99,143621,0.0,1.0
2022-11-02,4.41,4.57,3.93,3.95,314646,4.41,4.57,3.93,3.95,314646,0.0,1.0
2022-11-03,4.37,4.38,4.16,4.38,66804,4.37,4.38,4.16,4.38,66804,0.0,1.0
2022-11-04,4.2,4.375,4.035,4.37,63268,4.2,4.375,4.035,4.37,63268,0.0,1.0
2022-11-07,4.34,4.36,4.0,4.19,311821,4.34,4.36,4.0,4.19,311821,0.0,1.0
2022-11-08,4.34,4.48,4.28,4.4,168683,4.34,4.48,4.28,4.4,168683,0.0,1.0
2022-11-09,4.26,4.32,4.16,4.32,48647,4.26,4.32,4.16,4.32,48647,0.0,1.0
2022-11-10,4.41,4.49,4.28,4.35,60141,4.41,4.49,4.28,4.35,60141,0.0,1.0
2022-11-11,4.45,4.68,4.355,4.68,54904,4.45,4.68,4.355,4.68,54904,0.0,1.0
2022-11-14,4.68,4.69,4.385,4.46,151938,4.68,4.69,4.385,4.46,151938,0.0,1.0
2022-11-15,4.34,4.6,4.15,4.55,149296,4.34,4.6,4.15,4.55,149296,0.0,1.0
2022-11-16,4.3,4.31,4.17,4.23,212316,4.3,4.31,4.17,4.23,212316,0.0,1.0
2022-11-17,4.19,4.28,4.12,4.25,261033,4.19,4.28,4.12,4.25,261033,0.0,1.0
2022-11-18,4.32,4.335,4.21,4.23,29978,4.32,4.335,4.21,4.23,29978,0.0,1.0
2022-11-21,4.13,4.25,4.0201,4.23,54353,4.13,4.25,4.0201,4.23,54353,0.0,1.0
2022-11-22,4.13,4.265,4.07,4.11,92445,4.13,4.265,4.07,4.11,92445,0.0,1.0
2022-11-23,4.0,4.16,3.88,4.16,142576,4.0,4.16,3.88,4.16,142576,0.0,1.0
2022-11-25,3.956,3.96,3.86,3.96,14291,3.956,3.96,3.86,3.96,14291,0.0,1.0
2022-11-28,3.75,3.86,3.65,3.85,365937,3.75,3.86,3.65,3.85,365937,0.0,1.0
2022-11-29,3.65,3.74,3.58,3.74,63450,3.65,3.74,3.58,3.74,63450,0.0,1.0
2022-11-30,3.71,3.75,3.6,3.63,31520,3.71,3.75,3.6,3.63,31520,0.0,1.0
2022-12-01,3.95,4.02,3.68,3.75,68133,3.95,4.02,3.68,3.75,68133,0.0,1.0
2022-12-02,3.79,4.0,3.71,3.89,64688,3.79,4.0,3.71,3.89,64688,0.0,1.0
2022-12-05,3.69,3.72,3.61,3.69,36758,3.69,3.72,3.61,3.69,36758,0.0,1.0
2022-12-06,3.5,3.65,3.47,3.65,83234,3.5,3.65,3.47,3.65,83234,0.0,1.0
2022-12-07,3.47,3.55,3.45,3.48,45639,3.47,3.55,3.45,3.48,45639,0.0,1.0
2022-12-08,3.36,3.52,3.16,3.35,348487,3.36,3.52,3.16,3.35,348487,0.0,1.0
2022-12-09,3.31,3.4,3.27,3.32,108286,3.31,3.4,3.27,3.32,108286,0.0,1.0
2022-12-12,3.14,3.315,3.05,3.3,1759125,3.14,3.315,3.05,3.3,1759125,0.0,1.0
2022-12-13,3.03,3.21,2.99,3.18,1046161,3.03,3.21,2.99,3.18,1046161,0.0,1.0
2022-12-14,3.04,3.1,2.98,2.99,461299,3.04,3.1,2.98,2.99,461299,0.0,1.0
2022-12-15,2.77,3.11,2.77,2.89,510305,2.77,3.11,2.77,2.89,510305,0.0,1.0
2022-12-16,2.86,2.88,2.75,2.76,1622446,2.86,2.88,2.75,2.76,1622446,0.0,1.0
2022-12-19,2.94,2.99,2.8,2.88,630672,2.94,2.99,2.8,2.88,630672,0.0,1.0
2022-12-20,3.05,3.1,2.92,2.92,606093,3.05,3.1,2.92,2.92,606093,0.0,1.0
2022-12-21,3.07,3.16,3.045,3.09,498412,3.07,3.16,3.045,3.09,498412,0.0,1.0
2022-12-22,3.08,3.21,3.0,3.01,869786,3.08,3.21,3.0,3.01,869786,0.0,1.0
2022-12-23,3.21,3.38,3.05,3.06,389066,3.21,3.38,3.05,3.06,389066,0.0,1.0
2022-12-27,3.25,3.37,3.2301,3.26,261772,3.25,3.37,3.2301,3.26,261772,0.0,1.0
2022-12-28,3.3,3.34,3.13,3.25,322141,3.3,3.34,3.13,3.25,322141,0.0,1.0
2022-12-29,3.37,3.54,3.36,3.38,236073,3.37,3.54,3.36,3.38,236073,0.0,1.0
2022-12-30,3.44,3.52,3.29,3.35,124281,3.44,3.52,3.29,3.35,124281,0.0,1.0
2023-01-03,3.43,3.49,3.395,3.47,65252,3.43,3.49,3.395,3.47,65252,0.0,1.0
2023-01-04,3.35,3.47,3.34,3.47,66502,3.35,3.47,3.34,3.47,66502,0.0,1.0
2023-01-05,3.33,3.46,3.29,3.38,67200,3.33,3.46,3.29,3.38,67200,0.0,1.0
2023-01-06,3.39,3.45,3.33,3.33,71644,3.39,3.45,3.33,3.33,71644,0.0,1.0
2023-01-09,3.405,3.42,3.37,3.41,135263,3.405,3.42,3.37,3.41,135263,0.0,1.0
2023-01-10,3.445,3.515,3.35,3.39,134321,3.445,3.515,3.35,3.39,134321,0.0,1.0
2023-01-11,3.4,3.4473,3.32,3.39,173600,3.4,3.4473,3.32,3.39,173600,0.0,1.0
2023-01-12,3.4,3.41,3.34,3.41,112484,3.4,3.41,3.34,3.41,112484,0.0,1.0
2023-01-13,3.44,3.54,3.38,3.38,25241,3.44,3.54,3.38,3.38,25241,0.0,1.0
2023-01-17,3.48,3.55,3.35,3.42,174881,3.48,3.55,3.35,3.42,174881,0.0,1.0
2023-01-18,3.5,3.58,3.46,3.54,82120,3.5,3.58,3.46,3.54,82120,0.0,1.0
2023-01-19,3.61,3.64,3.3724,3.44,249447,3.61,3.64,3.3724,3.44,249447,0.0,1.0
2023-01-20,3.64,3.7,3.54,3.61,90798,3.64,3.7,3.54,3.61,90798,0.0,1.0
2023-01-23,3.7,3.8074,3.61,3.61,83140,3.7,3.8074,3.61,3.61,83140,0.0,1.0
2023-01-24,3.66,3.735,3.63,3.67,39391,3.66,3.735,3.63,3.67,39391,0.0,1.0
2023-01-25,3.64,3.6699,3.55,3.6,45099,3.64,3.6699,3.55,3.6,45099,0.0,1.0
2023-01-26,3.67,3.69,3.58,3.62,76634,3.67,3.69,3.58,3.62,76634,0.0,1.0
2023-01-27,3.81,3.925,3.64,3.67,204069,3.81,3.925,3.64,3.67,204069,0.0,1.0
2023-01-30,3.7,3.79,3.68,3.74,38433,3.7,3.79,3.68,3.74,38433,0.0,1.0
2023-01-31,3.79,3.9,3.6851,3.74,61829,3.79,3.9,3.6851,3.74,61829,0.0,1.0
2023-02-01,3.64,3.79,3.56,3.7,315684,3.64,3.79,3.56,3.7,315684,0.0,1.0
2023-02-02,3.82,3.82,3.69,3.71,114206,3.82,3.82,3.69,3.71,114206,0.0,1.0
2023-02-03,3.72,3.84,3.66,3.84,77906,3.72,3.84,3.66,3.84,77906,0.0,1.0
2023-02-06,3.63,3.75,3.63,3.65,34927,3.63,3.75,3.63,3.65,34927,0.0,1.0
2023-02-07,3.67,3.71,3.55,3.6,69526,3.67,3.71,3.55,3.6,69526,0.0,1.0
2023-02-08,3.64,3.77,3.55,3.56,54096,3.64,3.77,3.55,3.56,54096,0.0,1.0
2023-02-09,3.53,3.7,3.5,3.7,49210,3.53,3.7,3.5,3.7,49210,0.0,1.0
2023-02-10,3.51,3.58,3.5,3.55,29988,3.51,3.58,3.5,3.55,29988,0.0,1.0
2023-02-13,3.52,3.56,3.47,3.5,27152,3.52,3.56,3.47,3.5,27152,0.0,1.0
2023-02-14,3.45,3.49,3.4,3.49,44775,3.45,3.49,3.4,3.49,44775,0.0,1.0
2023-02-15,3.52,3.59,3.4,3.4,40565,3.52,3.59,3.4,3.4,40565,0.0,1.0
2023-02-16,3.5,3.52,3.36,3.43,55124,3.5,3.52,3.36,3.43,55124,0.0,1.0
2023-02-17,3.52,3.52,3.47,3.49,20430,3.52,3.52,3.47,3.49,20430,0.0,1.0
2023-02-21,3.54,3.5693,3.46,3.5,41538,3.54,3.5693,3.46,3.5,41538,0.0,1.0
2023-02-22,3.52,3.57,3.49,3.57,21360,3.52,3.57,3.49,3.57,21360,0.0,1.0
2023-02-23,3.57,3.57,3.5,3.54,28036,3.57,3.57,3.5,3.54,28036,0.0,1.0
2023-02-24,3.52,3.59,3.46,3.51,38874,3.52,3.59,3.46,3.51,38874,0.0,1.0
2023-02-27,3.46,3.5,3.4,3.48,126132,3.46,3.5,3.4,3.48,126132,0.0,1.0
2023-02-28,3.0,3.22,2.85,3.22,433260,3.0,3.22,2.85,3.22,433260,0.0,1.0
2023-03-01,2.9,3.03,2.785,3.03,189568,2.9,3.03,2.785,3.03,189568,0.0,1.0
2023-03-02,2.85,2.88,2.79,2.85,76594,2.85,2.88,2.79,2.85,76594,0.0,1.0
2023-03-03,2.81,2.88,2.78,2.85,54331,2.81,2.88,2.78,2.85,54331,0.0,1.0
2023-03-06,2.89,2.9,2.82,2.85,49122,2.89,2.9,2.82,2.85,49122,0.0,1.0
2023-03-07,2.81,2.9,2.79,2.89,190553,2.81,2.9,2.79,2.89,190553,0.0,1.0
2023-03-08,2.82,2.85,2.78,2.85,82996,2.82,2.85,2.78,2.85,82996,0.0,1.0
2023-03-09,2.72,2.83,2.7,2.809,51331,2.72,2.83,2.7,2.809,51331,0.0,1.0
2023-03-10,2.64,2.915,2.58,2.75,107394,2.64,2.915,2.58,2.75,107394,0.0,1.0
2023-03-13,2.55,2.63,2.53,2.63,35601,2.55,2.63,2.53,2.63,35601,0.0,1.0
2023-03-14,2.58,2.64,2.56,2.582,34816,2.58,2.64,2.56,2.582,34816,0.0,1.0
2023-03-15,2.55,2.57,2.5062,2.53,36722,2.55,2.57,2.5062,2.53,36722,0.0,1.0
2023-03-16,2.7,2.87,2.55,2.55,101477,2.7,2.87,2.55,2.55,101477,0.0,1.0
2023-03-17,2.67,2.895,2.53,2.75,71872,2.67,2.895,2.53,2.75,71872,0.0,1.0
2023-03-20,2.62,2.73,2.57,2.63,75570,2.62,2.73,2.57,2.63,75570,0.0,1.0
2023-03-21,2.69,2.82,2.55,2.59,74386,2.69,2.82,2.55,2.59,74386,0.0,1.0
2023-03-22,2.71,2.78,2.69,2.71,77701,2.71,2.78,2.69,2.71,77701,0.0,1.0
2023-03-23,2.62,2.78,2.54,2.72,58081,2.62,2.78,2.54,2.72,58081,0.0,1.0
2023-03-24,2.7,2.71,2.6,2.6,13970,2.7,2.71,2.6,2.6,13970,0.0,1.0
2023-03-27,2.7,2.74,2.67,2.735,44667,2.7,2.74,2.67,2.735,44667,0.0,1.0
2023-03-28,2.74,2.74,2.67,2.7,24667,2.74,2.74,2.67,2.7,24667,0.0,1.0
2023-03-29,2.76,2.81,2.68,2.72,98927,2.76,2.81,2.68,2.72,98927,0.0,1.0
2023-03-30,2.76,2.886,2.73,2.76,67118,2.76,2.886,2.73,2.76,67118,0.0,1.0
2023-03-31,2.69,2.7699,2.68,2.74,67484,2.69,2.7699,2.68,2.74,67484,0.0,1.0
2023-04-03,2.7,2.75,2.58,2.69,46688,2.7,2.75,2.58,2.69,46688,0.0,1.0
2023-04-04,2.63,2.76,2.6,2.69,32228,2.63,2.76,2.6,2.69,32228,0.0,1.0
2023-04-05,2.6,2.705,2.57,2.66,13873,2.6,2.705,2.57,2.66,13873,0.0,1.0
2023-04-06,2.67,2.77,2.58,2.61,38285,2.67,2.77,2.58,2.61,38285,0.0,1.0
2023-04-10,2.65,2.74,2.595,2.7,26301,2.65,2.74,2.595,2.7,26301,0.0,1.0
2023-04-11,2.77,2.79,2.6187,2.65,23507,2.77,2.79,2.6187,2.65,23507,0.0,1.0
2023-04-12,2.76,2.8,2.68,2.75,18712,2.76,2.8,2.68,2.75,18712,0.0,1.0
2023-04-13,2.75,2.81,2.62,2.73,15675,2.75,2.81,2.62,2.73,15675,0.0,1.0
2023-04-14,2.77,2.77,2.66,2.77,17572,2.77,2.77,2.66,2.77,17572,0.0,1.0
2023-04-17,2.81,2.82,2.69,2.76,11894,2.81,2.82,2.69,2.76,11894,0.0,1.0
2023-04-18,2.76,2.82,2.7,2.82,17480,2.76,2.82,2.7,2.82,17480,0.0,1.0
2023-04-19,2.81,2.87,2.65,2.74,56186,2.81,2.87,2.65,2.74,56186,0.0,1.0
2023-04-20,2.9,2.9,2.67,2.81,174879,2.9,2.9,2.67,2.81,174879,0.0,1.0
2023-04-21,2.76,2.91,2.7,2.87,35495,2.76,2.91,2.7,2.87,35495,0.0,1.0
2023-04-24,2.71,2.81,2.65,2.75,42479,2.71,2.81,2.65,2.75,42479,0.0,1.0
2023-04-25,2.73,2.77,2.69,2.69,24204,2.73,2.77,2.69,2.69,24204,0.0,1.0
2023-04-26,2.75,2.76,2.69,2.7,17665,2.75,2.76,2.69,2.7,17665,0.0,1.0
2023-04-27,2.77,2.77,2.69,2.77,15223,2.77,2.77,2.69,2.77,15223,0.0,1.0
2023-04-28,2.71,2.8,2.69,2.77,28193,2.71,2.8,2.69,2.77,28193,0.0,1.0
2023-05-01,2.65,2.71,2.63,2.71,17371,2.65,2.71,2.63,2.71,17371,0.0,1.0
2023-05-02,2.62,2.69,2.61,2.65,14335,2.62,2.69,2.61,2.65,14335,0.0,1.0
2023-05-03,2.65,2.69,2.61,2.66,12009,2.65,2.69,2.61,2.66,12009,0.0,1.0
2023-05-04,2.7,2.74,2.6,2.62,25035,2.7,2.74,2.6,2.62,25035,0.0,1.0
2023-05-05,2.815,2.8357,2.7,2.7,17611,2.815,2.8357,2.7,2.7,17611,0.0,1.0
2023-05-08,2.81,2.83,2.72,2.81,40208,2.81,2.83,2.72,2.81,40208,0.0,1.0
2023-05-09,2.72,2.8262,2.69,2.8262,9963,2.72,2.8262,2.69,2.8262,9963,0.0,1.0
2023-05-10,2.78,2.79,2.7065,2.72,13215,2.78,2.79,2.7065,2.72,13215,0.0,1.0
2023-05-11,2.78,2.86,2.69,2.761,32181,2.78,2.86,2.69,2.761,32181,0.0,1.0
2023-05-12,2.69,2.8135,2.67,2.78,14752,2.69,2.8135,2.67,2.78,14752,0.0,1.0
2023-05-15,2.8,2.83,2.62,2.6798,133526,2.8,2.83,2.62,2.6798,133526,0.0,1.0
2023-05-16,2.68,2.69,2.5,2.68,133137,2.68,2.69,2.5,2.68,133137,0.0,1.0
2023-05-17,2.57,2.6201,2.52,2.61,49463,2.57,2.6201,2.52,2.61,49463,0.0,1.0
2023-05-18,2.63,2.63,2.52,2.61,66922,2.63,2.63,2.52,2.61,66922,0.0,1.0
2023-05-19,2.63,2.66,2.5602,2.6,30136,2.63,2.66,2.5602,2.6,30136,0.0,1.0
2023-05-22,2.6,2.67,2.53,2.63,47778,2.6,2.67,2.53,2.63,47778,0.0,1.0
2023-05-23,2.59,2.6358,2.57,2.58,7771,2.59,2.6358,2.57,2.58,7771,0.0,1.0
2023-05-24,2.53,2.6,2.4732,2.5895,48843,2.53,2.6,2.4732,2.5895,48843,0.0,1.0
2023-05-25,2.5,2.56,2.5,2.52,19872,2.5,2.56,2.5,2.52,19872,0.0,1.0
2023-05-26,2.75,2.75,2.43,2.43,139495,2.75,2.75,2.43,2.43,139495,0.0,1.0
2023-05-30,2.73,2.78,2.59,2.75,15872,2.73,2.78,2.59,2.75,15872,0.0,1.0
2023-05-31,2.7,2.78,2.54,2.695,181775,2.7,2.78,2.54,2.695,181775,0.0,1.0
2023-06-01,2.8,2.82,2.66,2.75,59667,2.8,2.82,2.66,2.75,59667,0.0,1.0
2023-06-02,2.73,2.81,2.6875,2.81,25471,2.73,2.81,2.6875,2.81,25471,0.0,1.0
2023-06-05,2.73,2.76,2.67,2.73,133701,2.73,2.76,2.67,2.73,133701,0.0,1.0
2023-06-06,2.8,2.875,2.69,2.7,283597,2.8,2.875,2.69,2.7,283597,0.0,1.0
2023-06-07,2.98,3.0985,2.82,2.83,199232,2.98,3.0985,2.82,2.83,199232,0.0,1.0
2023-06-08,3.1625,3.19,2.95,2.95,182115,3.1625,3.19,2.95,2.95,182115,0.0,1.0
2023-06-09,3.07,3.17,3.0,3.17,95198,3.07,3.17,3.0,3.17,95198,0.0,1.0
2023-06-12,2.92,3.06,2.86,3.06,114977,2.92,3.06,2.86,3.06,114977,0.0,1.0
2023-06-13,3.0,3.051,2.82,2.91,103923,3.0,3.051,2.82,2.91,103923,0.0,1.0
2023-06-14,3.14,3.188,2.9715,3.03,97726,3.14,3.188,2.9715,3.03,97726,0.0,1.0
2023-06-15,2.94,3.1366,2.94,3.11,113294,2.94,3.1366,2.94,3.11,113294,0.0,1.0
2023-06-16,3.05,3.145,2.92,3.0,153277,3.05,3.145,2.92,3.0,153277,0.0,1.0
2023-06-20,3.07,3.12,3.01,3.01,23333,3.07,3.12,3.01,3.01,23333,0.0,1.0
2023-06-21,3.075,3.11,3.0,3.09,53972,3.075,3.11,3.0,3.09,53972,0.0,1.0
2023-06-22,3.22,3.24,3.02,3.03,49384,3.22,3.24,3.02,3.03,49384,0.0,1.0
2023-06-23,3.175,3.22,2.98,2.98,40885,3.175,3.22,2.98,2.98,40885,0.0,1.0
2023-06-26,3.18,3.34,3.17,3.19,51325,3.18,3.34,3.17,3.19,51325,0.0,1.0
2023-06-27,3.19,3.23,3.16,3.2,16830,3.19,3.23,3.16,3.2,16830,0.0,1.0
2023-06-28,3.15,3.17,3.11,3.14,16638,3.15,3.17,3.11,3.14,16638,0.0,1.0
2023-06-29,3.17,3.24,3.11,3.13,22310,3.17,3.24,3.11,3.13,22310,0.0,1.0
2023-06-30,3.16,3.32,3.14,3.165,41671,3.16,3.32,3.14,3.165,41671,0.0,1.0
2023-07-03,3.18,3.19,3.0627,3.18,16275,3.18,3.19,3.0627,3.18,16275,0.0,1.0
2023-07-05,3.05,3.16,2.98,3.16,121355,3.05,3.16,2.98,3.16,121355,0.0,1.0
2023-07-06,3.04,3.0799,2.91,3.03,64749,3.04,3.0799,2.91,3.03,64749,0.0,1.0
2023-07-07,3.0,3.13,2.98,3.05,44551,3.0,3.13,2.98,3.05,44551,0.0,1.0
2023-07-10,2.97,3.05,2.93,2.97,105443,2.97,3.05,2.93,2.97,105443,0.0,1.0
2023-07-11,3.0,3.15,2.96,2.97,136753,3.0,3.15,2.96,2.97,136753,0.0,1.0
2023-07-12,3.035,3.06,2.9789,3.03,24519,3.035,3.06,2.9789,3.03,24519,0.0,1.0
2023-07-13,3.02,3.09,2.99,3.04,41237,3.02,3.09,2.99,3.04,41237,0.0,1.0
2023-07-14,2.9,3.03,2.7,3.03,399568,2.9,3.03,2.7,3.03,399568,0.0,1.0
2023-07-17,2.77,3.0,2.71,2.78,129442,2.77,3.0,2.71,2.78,129442,0.0,1.0
2023-07-18,2.62,2.75,2.48,2.74,152273,2.62,2.75,2.48,2.74,152273,0.0,1.0
2023-07-19,2.49,2.64,2.42,2.64,268170,2.49,2.64,2.42,2.64,268170,0.0,1.0
2023-07-20,2.37,2.62,2.35,2.55,980943,2.37,2.62,2.35,2.55,980943,0.0,1.0
2023-07-21,2.55,2.565,2.38,2.39,186300,2.55,2.565,2.38,2.39,186300,0.0,1.0
2023-07-24,2.53,2.5885,2.47,2.55,30913,2.53,2.5885,2.47,2.55,30913,0.0,1.0
2023-07-25,2.56,2.6,2.45,2.49,53125,2.56,2.6,2.45,2.49,53125,0.0,1.0
2023-07-26,2.52,2.56,2.45,2.54,30976,2.52,2.56,2.45,2.54,30976,0.0,1.0
2023-07-27,2.5,2.61,2.45,2.55,107275,2.5,2.61,2.45,2.55,107275,0.0,1.0
2023-07-28,2.51,2.59,2.48,2.54,103701,2.51,2.59,2.48,2.54,103701,0.0,1.0
2023-07-31,2.62,2.727,2.48,2.51,219206,2.62,2.727,2.48,2.51,219206,0.0,1.0
2023-08-01,2.51,2.67,2.49,2.5,279406,2.51,2.67,2.49,2.5,279406,0.0,1.0
2023-08-02,2.45,2.51,2.44,2.51,48542,2.45,2.51,2.44,2.51,48542,0.0,1.0
2023-08-03,2.43,2.44,2.29,2.44,410642,2.43,2.44,2.29,2.44,410642,0.0,1.0
2023-08-04,2.48,2.5421,2.36,2.44,263452,2.48,2.5421,2.36,2.44,263452,0.0,1.0
2023-08-07,2.42,2.5,2.4,2.5,137965,2.42,2.5,2.4,2.5,137965,0.0,1.0
2023-08-08,2.42,2.465,2.31,2.43,147619,2.42,2.465,2.31,2.43,147619,0.0,1.0
2023-08-09,2.5,2.54,2.4,2.44,28317,2.5,2.54,2.4,2.44,28317,0.0,1.0
2023-08-10,2.45,2.5,2.41,2.5,43873,2.45,2.5,2.41,2.5,43873,0.0,1.0
2023-08-11,2.43,2.46,2.4,2.43,8374,2.43,2.46,2.4,2.43,8374,0.0,1.0
2023-08-14,2.4,2.4462,2.4,2.44,14245,2.4,2.4462,2.4,2.44,14245,0.0,1.0
2023-08-15,2.42,2.4723,2.35,2.4,26261,2.42,2.4723,2.35,2.4,26261,0.0,1.0
2023-08-16,2.4,2.475,2.38,2.41,25557,2.4,2.475,2.38,2.41,25557,0.0,1.0
2023-08-17,2.38,2.48,2.32,2.3538,79587,2.38,2.48,2.32,2.3538,79587,0.0,1.0
2023-08-18,2.44,2.44,2.341,2.35,30248,2.44,2.44,2.341,2.35,30248,0.0,1.0
2023-08-21,2.24,2.3,2.12,2.14,169111,2.24,2.3,2.12,2.14,169111,0.0,1.0
2023-08-22,2.23,2.27,2.17,2.22,67770,2.23,2.27,2.17,2.22,67770,0.0,1.0
2023-08-23,2.16,2.34,2.15,2.18,106644,2.16,2.34,2.15,2.18,106644,0.0,1.0
2023-08-24,2.19,2.26,2.13,2.18,109729,2.19,2.26,2.13,2.18,109729,0.0,1.0
2023-08-25,2.16,2.24,2.09,2.2,23336,2.16,2.24,2.09,2.2,23336,0.0,1.0
2023-08-28,2.33,2.37,2.08,2.08,179289,2.33,2.37,2.08,2.08,179289,0.0,1.0
2023-08-29,2.5,2.52,2.255,2.26,485165,2.5,2.52,2.255,2.26,485165,0.0,1.0
2023-08-30,2.5,2.57,2.43,2.5,708051,2.5,2.57,2.43,2.5,708051,0.0,1.0
2023-08-31,2.51,2.6854,2.22,2.22,554361,2.51,2.6854,2.22,2.22,554361,0.0,1.0
2023-09-01,2.48,2.54,2.39,2.41,131097,2.48,2.54,2.39,2.41,131097,0.0,1.0
2023-09-05,2.38,2.45,2.34,2.35,335796,2.38,2.45,2.34,2.35,335796,0.0,1.0
2023-09-06,2.35,2.41,2.27,2.3515,53143,2.35,2.41,2.27,2.3515,53143,0.0,1.0
2023-09-07,2.34,2.49,2.27,2.32,106869,2.34,2.49,2.27,2.32,106869,0.0,1.0
2023-09-08,2.4,2.4,2.265,2.33,75034,2.4,2.4,2.265,2.33,75034,0.0,1.0
2023-09-11,2.35,2.43,2.33,2.35,181566,2.35,2.43,2.33,2.35,181566,0.0,1.0
2023-09-12,2.23,2.35,2.18,2.33,68587,2.23,2.35,2.18,2.33,68587,0.0,1.0
2023-09-13,2.21,2.275,2.135,2.2,160323,2.21,2.275,2.135,2.2,160323,0.0,1.0
2023-09-14,2.27,2.361,2.24,2.31,175835,2.27,2.361,2.24,2.31,175835,0.0,1.0
2023-09-15,2.25,2.29,2.15,2.26,254604,2.25,2.29,2.15,2.26,254604,0.0,1.0
2023-09-18,2.24,2.2715,2.2,2.26,51090,2.24,2.2715,2.2,2.26,51090,0.0,1.0
2023-09-19,2.28,2.28,2.2,2.22,561763,2.28,2.28,2.2,2.22,561763,0.0,1.0
2023-09-20,2.22,2.28,2.1725,2.28,65997,2.22,2.28,2.1725,2.28,65997,0.0,1.0
2023-09-21,2.16,2.24,2.13,2.1702,44831,2.16,2.24,2.13,2.1702,44831,0.0,1.0
2023-09-22,2.17,2.17,2.08,2.14,53469,2.17,2.17,2.08,2.14,53469,0.0,1.0
2023-09-25,2.11,2.14,2.06,2.14,13298,2.11,2.14,2.06,2.14,13298,0.0,1.0
2023-09-26,2.12,2.1648,2.09,2.12,15425,2.12,2.1648,2.09,2.12,15425,0.0,1.0
2023-09-27,2.18,2.19,1.99,1.99,142912,2.18,2.19,1.99,1.99,142912,0.0,1.0
2023-09-28,2.09,2.15,2.08,2.08,42778,2.09,2.15,2.08,2.08,42778,0.0,1.0
2023-09-29,2.18,2.225,2.11,2.16,59023,2.18,2.225,2.11,2.16,59023,0.0,1.0
2023-10-02,2.14,2.18,2.1,2.15,21712,2.14,2.18,2.1,2.15,21712,0.0,1.0
2023-10-03,2.1,2.2,2.07,2.11,28661,2.1,2.2,2.07,2.11,28661,0.0,1.0
2023-10-04,2.085,2.14,2.06,2.11,41322,2.085,2.14,2.06,2.11,41322,0.0,1.0
2023-10-05,1.97,2.11,1.93,2.06,277211,1.97,2.11,1.93,2.06,277211,0.0,1.0
2023-10-06,1.93,1.96,1.895,1.94,96086,1.93,1.96,1.895,1.94,96086,0.0,1.0
2023-10-09,2.17,2.19,1.88,1.88,146219,2.17,2.19,1.88,1.88,146219,0.0,1.0
2023-10-10,2.23,2.26,2.11,2.2,239517,2.23,2.26,2.11,2.2,239517,0.0,1.0
2023-10-11,2.18,2.23,2.13,2.22,56373,2.18,2.23,2.13,2.22,56373,0.0,1.0
2023-10-12,2.18,2.2,2.11,2.17,29682,2.18,2.2,2.11,2.17,29682,0.0,1.0
2023-10-13,2.15,2.2,2.11,2.14,51638,2.15,2.2,2.11,2.14,51638,0.0,1.0
2023-10-16,2.16,2.1985,2.1,2.12,182110,2.16,2.1985,2.1,2.12,182110,0.0,1.0
2023-10-17,2.14,2.17,2.03,2.151,139305,2.14,2.17,2.03,2.151,139305,0.0,1.0
2023-10-18,2.11,2.13,2.07,2.13,32255,2.11,2.13,2.07,2.13,32255,0.0,1.0
2023-10-19,2.05,2.11,2.05,2.11,24000,2.05,2.11,2.05,2.11,24000,0.0,1.0
2023-10-20,1.97,2.05,1.9,2.05,129336,1.97,2.05,1.9,2.05,129336,0.0,1.0
2023-10-23,1.91,1.95,1.89,1.92,51772,1.91,1.95,1.89,1.92,51772,0.0,1.0
2023-10-24,1.89,1.925,1.83,1.92,35400,1.89,1.925,1.83,1.92,35400,0.0,1.0
2023-10-25,1.86,1.94,1.83,1.9,45064,1.86,1.94,1.83,1.9,45064,0.0,1.0
2023-10-26,1.83,1.86,1.79,1.85,49798,1.83,1.86,1.79,1.85,49798,0.0,1.0
2023-10-27,1.87,1.8764,1.83,1.84,44929,1.87,1.8764,1.83,1.84,44929,0.0,1.0
2023-10-30,1.83,1.85,1.79,1.85,36968,1.83,1.85,1.79,1.85,36968,0.0,1.0
2023-10-31,1.82,1.83,1.8,1.8,8573,1.82,1.83,1.8,1.8,8573,0.0,1.0
2023-11-01,1.76,1.81,1.75,1.8,32769,1.76,1.81,1.75,1.8,32769,0.0,1.0
2023-11-02,1.54,1.79,1.5,1.75,312611,1.54,1.79,1.5,1.75,312611,0.0,1.0
2023-11-03,1.6,1.64,1.54,1.54,140763,1.6,1.64,1.54,1.54,140763,0.0,1.0
2023-11-06,1.51,1.56,1.49,1.55,55583,1.51,1.56,1.49,1.55,55583,0.0,1.0
2023-11-07,1.51,1.52,1.45,1.48,117412,1.51,1.52,1.45,1.48,117412,0.0,1.0
2023-11-08,1.49,1.5,1.46,1.49,36656,1.49,1.5,1.46,1.49,36656,0.0,1.0
2023-11-09,1.48,1.52,1.45,1.46,65789,1.48,1.52,1.45,1.46,65789,0.0,1.0
2023-11-10,1.52,1.53,1.45,1.46,58161,1.52,1.53,1.45,1.46,58161,0.0,1.0
2023-11-13,1.53,1.55,1.48,1.53,8126,1.53,1.55,1.48,1.53,8126,0.0,1.0
2023-11-14,1.59,1.61,1.54,1.54,117357,1.59,1.61,1.54,1.54,117357,0.0,1.0
2023-11-15,1.69,1.6995,1.59,1.6,93998,1.69,1.6995,1.59,1.6,93998,0.0,1.0
2023-11-16,1.42,1.545,1.41,1.48,189829,1.42,1.545,1.41,1.48,189829,0.0,1.0
2023-11-17,1.46,1.47,1.42,1.42,98268,1.46,1.47,1.42,1.42,98268,0.0,1.0
2023-11-20,1.38,1.44,1.38,1.44,92195,1.38,1.44,1.38,1.44,92195,0.0,1.0
2023-11-21,1.36,1.4,1.28,1.4,79518,1.36,1.4,1.28,1.4,79518,0.0,1.0
2023-11-22,1.36,1.42,1.34,1.37,76610,1.36,1.42,1.34,1.37,76610,0.0,1.0
2023-11-24,1.39,1.39,1.33,1.33,11639,1.39,1.39,1.33,1.33,11639,0.0,1.0
2023-11-27,1.34,1.39,1.33,1.39,67147,1.34,1.39,1.33,1.39,67147,0.0,1.0
2023-11-28,1.31,1.35,1.2769,1.35,51440,1.31,1.35,1.2769,1.35,51440,0.0,1.0
2023-11-29,1.4,1.54,1.27,1.31,316368,1.4,1.54,1.27,1.31,316368,0.0,1.0
2023-11-30,1.345,1.355,1.26,1.35,121568,1.345,1.355,1.26,1.35,121568,0.0,1.0
2023-12-01,1.33,1.36,1.255,1.32,362634,1.33,1.36,1.255,1.32,362634,0.0,1.0
2023-12-04,1.32,1.35,1.27,1.35,208245,1.32,1.35,1.27,1.35,208245,0.0,1.0
2023-12-05,1.32,1.35,1.28,1.31,78675,1.32,1.35,1.28,1.31,78675,0.0,1.0
2023-12-06,1.285,1.34,1.27,1.34,56943,1.285,1.34,1.27,1.34,56943,0.0,1.0
2023-12-07,1.32,1.32,1.19,1.26,220393,1.32,1.32,1.19,1.26,220393,0.0,1.0
2023-12-08,1.31,1.3798,1.275,1.31,82945,1.31,1.3798,1.275,1.31,82945,0.0,1.0
2023-12-11,1.37,1.37,1.3,1.31,62663,1.37,1.37,1.3,1.31,62663,0.0,1.0
2023-12-12,1.4,1.45,1.32,1.36,121736,1.4,1.45,1.32,1.36,121736,0.0,1.0
2023-12-13,1.45,1.49,1.365,1.41,108943,1.45,1.49,1.365,1.41,108943,0.0,1.0
2023-12-14,1.47,1.5,1.45,1.47,47494,1.47,1.5,1.45,1.47,47494,0.0,1.0
2023-12-15,1.4,1.5,1.39,1.45,78595,1.4,1.5,1.39,1.45,78595,0.0,1.0
2023-12-18,1.5,1.5,1.4,1.41,86228,1.5,1.5,1.4,1.41,86228,0.0,1.0
2023-12-19,1.55,1.57,1.4,1.49,151554,1.55,1.57,1.4,1.49,151554,0.0,1.0
2023-12-20,1.56,1.674,1.52,1.54,103854,1.56,1.674,1.52,1.54,103854,0.0,1.0
2023-12-21,1.63,1.6499,1.56,1.57,71272,1.63,1.6499,1.56,1.57,71272,0.0,1.0
2023-12-22,1.64,1.64,1.57,1.62,31555,1.64,1.64,1.57,1.62,31555,0.0,1.0
2023-12-26,1.6,1.63,1.59,1.63,41173,1.6,1.63,1.59,1.63,41173,0.0,1.0
2023-12-27,1.62,1.65,1.55,1.55,85058,1.62,1.65,1.55,1.55,85058,0.0,1.0
2023-12-28,1.64,1.65,1.58,1.59,61891,1.64,1.65,1.58,1.59,61891,0.0,1.0
2023-12-29,1.65,1.6701,1.61,1.64,145756,1.65,1.6701,1.61,1.64,145756,0.0,1.0
2024-01-02,1.64,1.7019,1.6,1.65,58469,1.64,1.7019,1.6,1.65,58469,0.0,1.0
2024-01-03,1.57,1.635,1.54,1.63,26479,1.57,1.635,1.54,1.63,26479,0.0,1.0
2024-01-04,1.575,1.6,1.52,1.58,37362,1.575,1.6,1.52,1.58,37362,0.0,1.0
2024-01-05,1.59,1.62,1.532,1.55,54826,1.59,1.62,1.532,1.55,54826,0.0,1.0
2024-01-08,1.54,1.57,1.5,1.57,33602,1.54,1.57,1.5,1.57,33602,0.0,1.0
2024-01-09,1.54,1.62,1.5,1.54,18607,1.54,1.62,1.5,1.54,18607,0.0,1.0
2024-01-10,1.52,1.52,1.46,1.5014,44113,1.52,1.52,1.46,1.5014,44113,0.0,1.0
2024-01-11,1.53,1.55,1.45,1.51,31833,1.53,1.55,1.45,1.51,31833,0.0,1.0
2024-01-12,1.53,1.54,1.49,1.54,24051,1.53,1.54,1.49,1.54,24051,0.0,1.0
2024-01-16,1.54,1.54,1.46,1.53,39258,1.54,1.54,1.46,1.53,39258,0.0,1.0
2024-01-17,1.61,1.63,1.5,1.52,30849,1.61,1.63,1.5,1.52,30849,0.0,1.0
2024-01-18,1.635,1.71,1.53,1.6,120074,1.635,1.71,1.53,1.6,120074,0.0,1.0
2024-01-19,1.63,1.74,1.54,1.66,152531,1.63,1.74,1.54,1.66,152531,0.0,1.0
2024-01-22,1.69,1.71,1.615,1.65,46647,1.69,1.71,1.615,1.65,46647,0.0,1.0
2024-01-23,1.7,1.73,1.62,1.73,30455,1.7,1.73,1.62,1.73,30455,0.0,1.0
2024-01-24,1.73,1.81,1.63,1.79,129535,1.73,1.81,1.63,1.79,129535,0.0,1.0
2024-01-25,1.8,1.81,1.6101,1.76,66915,1.8,1.81,1.6101,1.76,66915,0.0,1.0
2024-01-26,1.75,1.78,1.7,1.73,45400,1.75,1.78,1.7,1.73,45400,0.0,1.0
2024-01-29,1.74,1.77,1.71,1.72,43697,1.74,1.77,1.71,1.72,43697,0.0,1.0
2024-01-30,1.735,1.78,1.72,1.75,35588,1.735,1.78,1.72,1.75,35588,0.0,1.0
2024-01-31,1.77,1.81,1.71,1.75,33444,1.77,1.81,1.71,1.75,33444,0.0,1.0
2024-02-01,1.83,1.83,1.73,1.73,41832,1.83,1.83,1.73,1.73,41832,0.0,1.0
2024-02-02,1.88,1.88,1.7,1.81,11260,1.88,1.88,1.7,1.81,11260,0.0,1.0
2024-02-05,1.81,1.8732,1.8,1.87,30124,1.81,1.8732,1.8,1.87,30124,0.0,1.0
2024-02-06,1.835,1.86,1.73,1.81,23797,1.835,1.86,1.73,1.81,23797,0.0,1.0
2024-02-07,1.81,1.88,1.79,1.81,41814,1.81,1.88,1.79,1.81,41814,0.0,1.0
2024-02-08,1.87,1.87,1.79,1.82,10066,1.87,1.87,1.79,1.82,10066,0.0,1.0
2024-02-09,2.08,2.1061,1.8,1.91,156954,2.08,2.1061,1.8,1.91,156954,0.0,1.0
2024-02-12,1.98,2.09,1.83,2.08,117948,1.98,2.09,1.83,2.08,117948,0.0,1.0
2024-02-13,1.91,1.959,1.88,1.88,28955,1.91,1.959,1.88,1.88,28955,0.0,1.0
2024-02-14,1.9,2.09,1.8201,1.88,210864,1.9,2.09,1.8201,1.88,210864,0.0,1.0
2024-02-15,1.82,2.04,1.71,1.8,208204,1.82,2.04,1.71,1.8,208204,0.0,1.0
2024-02-16,1.91,1.91,1.731,1.81,44655,1.91,1.91,1.731,1.81,44655,0.0,1.0
2024-02-20,1.87,1.96,1.75,1.86,99461,1.87,1.96,1.75,1.86,99461,0.0,1.0
2024-02-21,1.89,1.9,1.82,1.84,23838,1.89,1.9,1.82,1.84,23838,0.0,1.0
2024-02-22,1.83,1.905,1.83,1.88,117632,1.83,1.905,1.83,1.88,117632,0.0,1.0
2024-02-23,1.88,1.95,1.83,1.89,28207,1.88,1.95,1.83,1.89,28207,0.0,1.0
2024-02-26,1.84,1.91,1.7842,1.88,27168,1.84,1.91,1.7842,1.88,27168,0.0,1.0
2024-02-27,1.98,2.1533,1.82,1.89,222929,1.98,2.1533,1.82,1.89,222929,0.0,1.0
2024-02-28,2.08,2.16,1.9201,1.96,100204,2.08,2.16,1.9201,1.96,100204,0.0,1.0
2024-02-29,2.14,2.16,2.03,2.06,69059,2.14,2.16,2.03,2.06,69059,0.0,1.0
2024-03-01,2.12,2.16,1.96,2.1,94561,2.12,2.16,1.96,2.1,94561,0.0,1.0
2024-03-04,2.06,2.1399,2.0379,2.09,40116,2.06,2.1399,2.0379,2.09,40116,0.0,1.0
2024-03-05,2.04,2.09,2.0,2.07,21193,2.04,2.09,2.0,2.07,21193,0.0,1.0
2024-03-06,2.13,2.22,2.06,2.06,119307,2.13,2.22,2.06,2.06,119307,0.0,1.0
2024-03-07,2.15,2.17,2.11,2.12,41721,2.15,2.17,2.11,2.12,41721,0.0,1.0
2024-03-08,2.15,2.2599,2.05,2.15,47063,2.15,2.2599,2.05,2.15,47063,0.0,1.0
2024-03-11,2.2,2.27,2.11,2.13,57015,2.2,2.27,2.11,2.13,57015,0.0,1.0
2024-03-12,2.24,2.3026,2.17,2.18,114076,2.24,2.3026,2.17,2.18,114076,0.0,1.0
2024-03-13,2.25,2.3,2.2,2.27,43127,2.25,2.3,2.2,2.27,43127,0.0,1.0
2024-03-14,2.26,2.35,2.23,2.25,37427,2.26,2.35,2.23,2.25,37427,0.0,1.0
2024-03-15,2.23,2.28,2.21,2.26,36755,2.23,2.28,2.21,2.26,36755,0.0,1.0
2024-03-18,2.17,2.37,2.0453,2.24,22910,2.17,2.37,2.0453,2.24,22910,0.0,1.0
2024-03-19,2.19,2.26,2.14,2.17,37204,2.19,2.26,2.14,2.17,37204,0.0,1.0
2024-03-20,2.23,2.27,2.15,2.21,23167,2.23,2.27,2.15,2.21,23167,0.0,1.0
2024-03-21,2.21,2.27,2.17,2.21,18313,2.21,2.27,2.17,2.21,18313,0.0,1.0
2024-03-22,2.21,2.27,2.1599,2.27,26648,2.21,2.27,2.1599,2.27,26648,0.0,1.0
2024-03-25,2.16,2.26,2.11,2.21,176317,2.16,2.26,2.11,2.21,176317,0.0,1.0
2024-03-26,2.15,2.2,2.11,2.11,75604,2.15,2.2,2.11,2.11,75604,0.0,1.0
2024-03-27,2.17,2.24,2.11,2.14,21739,2.17,2.24,2.11,2.14,21739,0.0,1.0
2024-03-28,2.26,2.27,2.13,2.17,28170,2.26,2.27,2.13,2.17,28170,0.0,1.0
2024-04-01,2.25,2.29,2.18,2.28,15623,2.25,2.29,2.18,2.28,15623,0.0,1.0
2024-04-02,2.2,2.275,2.14,2.21,12358,2.2,2.275,2.14,2.21,12358,0.0,1.0
2024-04-03,2.37,2.37,2.14,2.18,24168,2.37,2.37,2.14,2.18,24168,0.0,1.0
2024-04-04,2.23,2.36,2.23,2.29,30021,2.23,2.36,2.23,2.29,30021,0.0,1.0
2024-04-05,2.32,2.33,2.17,2.23,6428,2.32,2.33,2.17,2.23,6428,0.0,1.0
2024-04-08,2.3,2.34,2.2018,2.32,16132,2.3,2.34,2.2018,2.32,16132,0.0,1.0
2024-04-09,2.27,2.34,2.2361,2.34,27862,2.27,2.34,2.2361,2.34,27862,0.0,1.0
2024-04-10,2.16,2.34,2.1538,2.21,26179,2.16,2.34,2.1538,2.21,26179,0.0,1.0
2024-04-11,2.21,2.21,2.07,2.14,50220,2.21,2.21,2.07,2.14,50220,0.0,1.0
2024-04-12,2.13,2.22,2.13,2.22,7516,2.13,2.22,2.13,2.22,7516,0.0,1.0
2024-04-15,2.2,2.2,2.0,2.15,39933,2.2,2.2,2.0,2.15,39933,0.0,1.0
2024-04-16,2.11,2.17,2.05,2.14,17941,2.11,2.17,2.05,2.14,17941,0.0,1.0
2024-04-17,2.08,2.12,2.05,2.11,27708,2.08,2.12,2.05,2.11,27708,0.0,1.0
2024-04-18,2.1,2.1,2.08,2.08,6094,2.1,2.1,2.08,2.08,6094,0.0,1.0
2024-04-19,2.08,2.13,2.0404,2.11,22071,2.08,2.13,2.0404,2.11,22071,0.0,1.0
2024-04-22,2.05,2.11,1.99,2.02,60376,2.05,2.11,1.99,2.02,60376,0.0,1.0
2024-04-23,2.12,2.27,1.99,2.05,32864,2.12,2.27,1.99,2.05,32864,0.0,1.0
2024-04-24,2.13,2.19,2.085,2.11,26178,2.13,2.19,2.085,2.11,26178,0.0,1.0
2024-04-25,2.1401,2.1999,2.05,2.13,8930,2.1401,2.1999,2.05,2.13,8930,0.0,1.0
2024-04-26,2.15,2.2125,2.15,2.18,17335,2.15,2.2125,2.15,2.18,17335,0.0,1.0
2024-04-29,2.11,2.16,2.1079,2.16,7384,2.11,2.16,2.1079,2.16,7384,0.0,1.0
2024-04-30,2.13,2.195,2.08,2.11,14711,2.13,2.195,2.08,2.11,14711,0.0,1.0
2024-05-01,2.1212,2.16,2.0701,2.13,18971,2.1212,2.16,2.0701,2.13,18971,0.0,1.0
2024-05-02,2.08,2.13,2.07,2.13,21775,2.08,2.13,2.07,2.13,21775,0.0,1.0
2024-05-03,2.08,2.11,2.07,2.08,8986,2.08,2.11,2.07,2.08,8986,0.0,1.0
2024-05-06,2.2,2.2,2.1,2.11,16201,2.2,2.2,2.1,2.11,16201,0.0,1.0
2024-05-07,2.08,2.16,2.04,2.1,44453,2.08,2.16,2.04,2.1,44453,0.0,1.0
2024-05-08,2.11,2.13,2.06,2.13,23958,2.11,2.13,2.06,2.13,23958,0.0,1.0
2024-05-09,2.09,2.16,2.0601,2.1,124870,2.09,2.16,2.0601,2.1,124870,0.0,1.0
2024-05-10,2.13,2.1714,2.08,2.14,32966,2.13,2.1714,2.08,2.14,32966,0.0,1.0
2024-05-13,2.1,2.18,2.1,2.18,44203,2.1,2.18,2.1,2.18,44203,0.0,1.0
2024-05-14,2.16,2.1892,2.04,2.04,55513,2.16,2.1892,2.04,2.04,55513,0.0,1.0
2024-05-15,2.17,2.24,2.15,2.16,19383,2.17,2.24,2.15,2.16,19383,0.0,1.0
2024-05-16,2.19,2.2,2.11,2.15,27906,2.19,2.2,2.11,2.15,27906,0.0,1.0
2024-05-17,2.16,2.25,2.12,2.19,21045,2.16,2.25,2.12,2.19,21045,0.0,1.0
2024-05-20,2.12,2.19,2.09,2.18,50524,2.12,2.19,2.09,2.18,50524,0.0,1.0
2024-05-21,2.154,2.19,2.12,2.12,39340,2.154,2.19,2.12,2.12,39340,0.0,1.0
2024-05-22,2.19,2.22,2.12,2.16,23598,2.19,2.22,2.12,2.16,23598,0.0,1.0
2024-05-23,2.27,2.27,2.12,2.18,35631,2.27,2.27,2.12,2.18,35631,0.0,1.0
2024-05-24,2.2,2.2748,2.2,2.26,46809,2.2,2.2748,2.2,2.26,46809,0.0,1.0
2024-05-28,2.34,2.34,2.09,2.17,125000,2.34,2.34,2.09,2.17,125000,0.0,1.0
2024-05-29,2.22,2.32,2.18,2.18,238783,2.22,2.32,2.18,2.18,238783,0.0,1.0
2024-05-30,2.16,2.22,2.15,2.22,196580,2.16,2.22,2.15,2.22,196580,0.0,1.0
2024-05-31,2.14,2.195,2.12,2.14,43269,2.14,2.195,2.12,2.14,43269,0.0,1.0
2024-06-03,2.14,2.16,2.07,2.16,166390,2.14,2.16,2.07,2.16,166390,0.0,1.0
2024-06-04,2.14,2.2,2.0672,2.11,39329,2.14,2.2,2.0672,2.11,39329,0.0,1.0
2024-06-05,2.13,2.2,2.1005,2.12,67282,2.13,2.2,2.1005,2.12,67282,0.0,1.0
2024-06-06,2.11,2.18,2.1,2.11,217714,2.11,2.18,2.1,2.11,217714,0.0,1.0
2024-06-07,2.13,2.175,2.12,2.13,20943,2.13,2.175,2.12,2.13,20943,0.0,1.0
2024-06-10,2.13,2.13,2.1,2.1,35727,2.13,2.13,2.1,2.1,35727,0.0,1.0
2024-06-11,2.12,2.14,2.09,2.12,13421,2.12,2.14,2.09,2.12,13421,0.0,1.0
2024-06-12,2.13,2.16,2.12,2.14,105463,2.13,2.16,2.12,2.14,105463,0.0,1.0
2024-06-13,2.1,2.1426,2.08,2.1,178385,2.1,2.1426,2.08,2.1,178385,0.0,1.0
2024-06-14,2.11,2.13,2.085,2.09,33905,2.11,2.13,2.085,2.09,33905,0.0,1.0
2024-06-17,2.07,2.1,2.07,2.1,45420,2.07,2.1,2.07,2.1,45420,0.0,1.0
2024-06-18,2.04,2.1099,2.02,2.06,993899,2.04,2.1099,2.02,2.06,993899,0.0,1.0
2024-06-20,2.11,2.16,2.04,2.04,175445,2.11,2.16,2.04,2.04,175445,0.0,1.0
2024-06-21,2.16,2.21,2.11,2.13,91857,2.16,2.21,2.11,2.13,91857,0.0,1.0
2024-06-24,2.22,2.25,2.14,2.18,98251,2.22,2.25,2.14,2.18,98251,0.0,1.0
2024-06-25,2.28,2.3,2.22,2.23,58517,2.28,2.3,2.22,2.23,58517,0.0,1.0
2024-06-26,2.32,2.32,2.27,2.28,23144,2.32,2.32,2.27,2.28,23144,0.0,1.0
2024-06-27,2.28,2.42,2.28,2.32,151612,2.28,2.42,2.28,2.32,151612,0.0,1.0
2024-06-28,2.32,2.45,2.18,2.3,771938,2.32,2.45,2.18,2.3,771938,0.0,1.0
2024-07-01,2.51,2.58,2.36,2.39,139531,2.51,2.58,2.36,2.39,139531,0.0,1.0
2024-07-02,2.62,2.67,2.52,2.56,122276,2.62,2.67,2.52,2.56,122276,0.0,1.0
2024-07-03,2.65,2.67,2.61,2.61,46025,2.65,2.67,2.61,2.61,46025,0.0,1.0
2024-07-05,2.55,2.73,2.51,2.66,97256,2.55,2.73,2.51,2.66,97256,0.0,1.0
2024-07-08,2.54,2.585,2.5,2.55,53613,2.54,2.585,2.5,2.55,53613,0.0,1.0
2024-07-09,2.49,2.54,2.47,2.52,29578,2.49,2.54,2.47,2.52,29578,0.0,1.0
2024-07-10,2.51,2.53,2.47,2.48,43089,2.51,2.53,2.47,2.48,43089,0.0,1.0
2024-07-11,2.53,2.615,2.52,2.52,132156,2.53,2.615,2.52,2.52,132156,0.0,1.0
2024-07-12,2.66,2.66,2.57,2.57,66519,2.66,2.66,2.57,2.57,66519,0.0,1.0
2024-07-15,2.7,2.91,2.63,2.66,338511,2.7,2.91,2.63,2.66,338511,0.0,1.0
2024-07-16,2.89,3.0377,2.7652,2.79,285317,2.89,3.0377,2.7652,2.79,285317,0.0,1.0
2024-07-17,3.04,3.16,2.84,2.91,172750,3.04,3.16,2.84,2.91,172750,0.0,1.0
2024-07-18,3.02,3.09,2.92,3.02,184723,3.02,3.09,2.92,3.02,184723,0.0,1.0
2024-07-19,3.05,3.24,3.0,3.01,101596,3.05,3.24,3.0,3.01,101596,0.0,1.0
2024-07-22,3.16,3.2,2.98,3.02,109972,3.16,3.2,2.98,3.02,109972,0.0,1.0
2024-07-23,3.23,3.27,3.07,3.13,191440,3.23,3.27,3.07,3.13,191440,0.0,1.0
2024-07-24,3.05,3.41,2.82,3.24,243202,3.05,3.41,2.82,3.24,243202,0.0,1.0
2024-07-25,3.1,3.21,2.98,3.04,117200,3.1,3.21,2.98,3.04,117200,0.0,1.0
2024-07-26,3.1,3.157,3.05,3.12,65676,3.1,3.157,3.05,3.12,65676,0.0,1.0
2024-07-29,3.02,3.1499,2.98,3.1,209077,3.02,3.1499,2.98,3.1,209077,0.0,1.0
2024-07-30,2.935,2.99,2.82,2.98,113831,2.935,2.99,2.82,2.98,113831,0.0,1.0
2024-07-31,2.93,2.9699,2.84,2.9606,75117,2.93,2.9699,2.84,2.9606,75117,0.0,1.0
2024-08-01,2.83,2.98,2.76,2.93,83086,2.83,2.98,2.76,2.93,83086,0.0,1.0
2024-08-02,2.69,2.8,2.58,2.76,91909,2.69,2.8,2.58,2.76,91909,0.0,1.0
2024-08-05,2.6,2.63,2.48,2.51,151402,2.6,2.63,2.48,2.51,151402,0.0,1.0
2024-08-06,2.815,2.9,2.61,2.65,162940,2.815,2.9,2.61,2.65,162940,0.0,1.0
2024-08-07,2.85,2.975,2.85,2.91,74979,2.85,2.975,2.85,2.91,74979,0.0,1.0
2024-08-08,3.1,3.2001,2.91,2.92,129164,3.1,3.2001,2.91,2.92,129164,0.0,1.0
2024-08-09,3.04,3.1234,2.96,3.1,27282,3.04,3.1234,2.96,3.1,27282,0.0,1.0
2024-08-12,3.08,3.22,3.02,3.07,142025,3.08,3.22,3.02,3.07,142025,0.0,1.0
2024-08-13,3.23,3.29,2.9897,3.1,267837,3.23,3.29,2.9897,3.1,267837,0.0,1.0
2024-08-14,3.19,3.25,2.77,3.25,165667,3.19,3.25,2.77,3.25,165667,0.0,1.0
2024-08-15,3.175,3.3,3.14,3.22,131023,3.175,3.3,3.14,3.22,131023,0.0,1.0
2024-08-16,3.18,3.3,3.1401,3.18,82762,3.18,3.3,3.1401,3.18,82762,0.0,1.0
2024-08-19,3.31,3.32,3.13,3.19,158709,3.31,3.32,3.13,3.19,158709,0.0,1.0
2024-08-20,3.405,3.5,3.26,3.3,313770,3.405,3.5,3.26,3.3,313770,0.0,1.0
2024-08-21,3.33,3.49,3.27,3.4,99938,3.33,3.49,3.27,3.4,99938,0.0,1.0
2024-08-22,3.36,3.43,3.18,3.31,191965,3.36,3.43,3.18,3.31,191965,0.0,1.0
2024-08-23,3.425,3.4898,3.295,3.4,109636,3.425,3.4898,3.295,3.4,109636,0.0,1.0
2024-08-26,3.48,3.59,3.3601,3.45,448952,3.48,3.59,3.3601,3.45,448952,0.0,1.0
2024-08-27,3.29,3.62,2.92,3.11,550011,3.29,3.62,2.92,3.11,550011,0.0,1.0
2024-08-28,3.26,3.32,3.24,3.29,502156,3.26,3.32,3.24,3.29,502156,0.0,1.0
2024-08-29,3.29,3.37,3.22,3.22,470862,3.29,3.37,3.22,3.22,470862,0.0,1.0
2024-08-30,3.345,3.3902,3.1118,3.26,147911,3.345,3.3902,3.1118,3.26,147911,0.0,1.0
2024-09-03,3.24,3.36,3.16,3.3,148061,3.24,3.36,3.16,3.3,148061,0.0,1.0
2024-09-04,3.19,3.33,3.165,3.21,126277,3.19,3.33,3.165,3.21,126277,0.0,1.0
2024-09-05,3.24,3.31,3.16,3.2,272868,3.24,3.31,3.16,3.2,272868,0.0,1.0
2024-09-06,3.05,3.2991,3.0,3.23,84588,3.05,3.2991,3.0,3.23,84588,0.0,1.0
2024-09-09,2.905,3.16,2.83,3.05,161062,2.905,3.16,2.83,3.05,161062,0.0,1.0
2024-09-10,2.9,2.925,2.75,2.89,67700,2.9,2.925,2.75,2.89,67700,0.0,1.0
2024-09-11,3.0,3.04,2.84,2.9,100965,3.0,3.04,2.84,2.9,100965,0.0,1.0
2024-09-12,3.01,3.06,2.95,2.97,56872,3.01,3.06,2.95,2.97,56872,0.0,1.0
2024-09-13,3.03,3.07,3.01,3.01,47782,3.03,3.07,3.01,3.01,47782,0.0,1.0
2024-09-16,3.06,3.1,2.985,3.01,45019,3.06,3.1,2.985,3.01,45019,0.0,1.0
2024-09-17,3.04,3.125,3.0,3.02,55027,3.04,3.125,3.0,3.02,55027,0.0,1.0
2024-09-18,3.1,3.13,2.9674,3.04,79850,3.1,3.13,2.9674,3.04,79850,0.0,1.0
2024-09-19,3.11,3.22,3.095,3.14,124716,3.11,3.22,3.095,3.14,124716,0.0,1.0
2024-09-20,3.0,3.1,2.92,3.1,84349,3.0,3.1,2.92,3.1,84349,0.0,1.0
2024-09-23,3.0,3.05,2.96,3.0,34513,3.0,3.05,2.96,3.0,34513,0.0,1.0
2024-09-24,3.05,3.06,2.97,3.03,29358,3.05,3.06,2.97,3.03,29358,0.0,1.0
2024-09-25,3.03,3.08,3.01,3.06,10149,3.03,3.08,3.01,3.06,10149,0.0,1.0
2024-09-26,3.02,3.07,3.0,3.07,30403,3.02,3.07,3.0,3.07,30403,0.0,1.0
2024-09-27,2.97,3.0432,2.91,3.01,206212,2.97,3.0432,2.91,3.01,206212,0.0,1.0
2024-09-30,2.97,2.9976,2.95,2.95,9251,2.97,2.9976,2.95,2.95,9251,0.0,1.0
2024-10-01,3.0,3.07,2.89,2.97,52887,3.0,3.07,2.89,2.97,52887,0.0,1.0
2024-10-02,2.94,2.98,2.89,2.98,39371,2.94,2.98,2.89,2.98,39371,0.0,1.0
2024-10-03,2.9,2.96,2.81,2.89,47986,2.9,2.96,2.81,2.89,47986,0.0,1.0
2024-10-04,2.95,3.02,2.91,2.95,18635,2.95,3.02,2.91,2.95,18635,0.0,1.0
2024-10-07,2.9,2.92,2.82,2.92,21895,2.9,2.92,2.82,2.92,21895,0.0,1.0
2024-10-08,2.81,2.91,2.81,2.9,17484,2.81,2.91,2.81,2.9,17484,0.0,1.0
2024-10-09,2.83,2.89,2.8,2.85,23233,2.83,2.89,2.8,2.85,23233,0.0,1.0
2024-10-10,2.79,2.865,2.78,2.78,23730,2.79,2.865,2.78,2.78,23730,0.0,1.0
2024-10-11,2.91,2.93,2.79,2.82,28913,2.91,2.93,2.79,2.82,28913,0.0,1.0
2024-10-14,3.02,3.03,2.87,2.91,54559,3.02,3.03,2.87,2.91,54559,0.0,1.0
2024-10-15,2.86,3.02,2.81,3.02,56439,2.86,3.02,2.81,3.02,56439,0.0,1.0
2024-10-16,3.18,3.18,2.86,2.88,101469,3.18,3.18,2.86,2.88,101469,0.0,1.0
2024-10-17,3.24,3.35,3.1,3.11,363693,3.24,3.35,3.1,3.11,363693,0.0,1.0
2024-10-18,3.45,3.51,3.19,3.27,257917,3.45,3.51,3.19,3.27,257917,0.0,1.0
2024-10-21,3.51,3.7,3.42,3.5,171570,3.51,3.7,3.42,3.5,171570,0.0,1.0
2024-10-22,3.46,3.56,3.41,3.54,52433,3.46,3.56,3.41,3.54,52433,0.0,1.0
2024-10-23,3.45,3.47,3.4001,3.47,50744,3.45,3.47,3.4001,3.47,50744,0.0,1.0
2024-10-24,3.45,3.4918,3.42,3.44,35908,3.45,3.4918,3.42,3.44,35908,0.0,1.0
2024-10-25,3.46,3.48,3.4,3.45,12698,3.46,3.48,3.4,3.45,12698,0.0,1.0
2024-10-28,3.44,3.545,3.404,3.43,91637,3.44,3.545,3.404,3.43,91637,0.0,1.0
2024-10-29,3.44,3.47,3.3698,3.41,32726,3.44,3.47,3.3698,3.41,32726,0.0,1.0
2024-10-30,3.35,3.43,3.35,3.43,16017,3.35,3.43,3.35,3.43,16017,0.0,1.0
2024-10-31,3.44,3.49,3.35,3.35,67398,3.44,3.49,3.35,3.35,67398,0.0,1.0
2024-11-01,3.39,3.51,3.35,3.46,22374,3.39,3.51,3.35,3.46,22374,0.0,1.0
2024-11-04,3.55,3.5799,3.35,3.35,127216,3.55,3.5799,3.35,3.35,127216,0.0,1.0
2024-11-05,3.52,3.61,3.5001,3.55,135224,3.52,3.61,3.5001,3.55,135224,0.0,1.0
2024-11-06,3.64,3.75,3.6001,3.62,247583,3.64,3.75,3.6001,3.62,247583,0.0,1.0
2024-11-07,3.9,3.91,3.61,3.64,298917,3.9,3.91,3.61,3.64,298917,0.0,1.0
2024-11-08,3.87,3.97,3.84,3.97,185527,3.87,3.97,3.84,3.97,185527,0.0,1.0
2024-11-11,4.025,4.115,3.95,4.1,416467,4.025,4.115,3.95,4.1,416467,0.0,1.0
2024-11-12,3.91,4.11,3.79,4.05,274270,3.91,4.11,3.79,4.05,274270,0.0,1.0
2024-11-13,3.76,3.96,3.59,3.96,202172,3.76,3.96,3.59,3.96,202172,0.0,1.0
2024-11-14,3.68,3.775,3.62,3.74,141607,3.68,3.775,3.62,3.74,141607,0.0,1.0
2024-11-15,3.49,3.69,3.47,3.65,88974,3.49,3.69,3.47,3.65,88974,0.0,1.0
2024-11-18,3.605,3.72,3.475,3.49,392573,3.605,3.72,3.475,3.49,392573,0.0,1.0
2024-11-19,3.895,4.2808,3.7579,3.92,920904,3.895,4.2808,3.7579,3.92,920904,0.0,1.0
2024-11-20,3.85,4.115,3.84,3.89,138330,3.85,4.115,3.84,3.89,138330,0.0,1.0
2024-11-21,4.39,4.545,3.91,3.91,483500,4.39,4.545,3.91,3.91,483500,0.0,1.0
2024-11-22,4.23,4.41,4.06,4.21,437354,4.23,4.41,4.06,4.21,437354,0.0,1.0
2024-11-25,4.57,4.64,4.41,4.56,853312,4.57,4.64,4.41,4.56,853312,0.0,1.0
2024-11-26,4.54,4.77,4.47,4.77,709422,4.54,4.77,4.47,4.77,709422,0.0,1.0
2024-11-27,4.4,4.55,4.33,4.55,296161,4.4,4.55,4.33,4.55,296161,0.0,1.0
2024-11-29,4.37,4.55,4.37,4.46,264996,4.37,4.55,4.37,4.46,264996,0.0,1.0
2024-12-02,4.64,4.8266,4.42,4.48,722364,4.64,4.8266,4.42,4.48,722364,0.0,1.0
2024-12-03,4.6,5.0,4.595,5.0,769674,4.6,5.0,4.595,5.0,769674,0.0,1.0
2024-12-04,4.7,4.85,4.57,4.64,578991,4.7,4.85,4.57,4.64,578991,0.0,1.0
2024-12-05,4.75,4.9,4.55,4.77,626643,4.75,4.9,4.55,4.77,626643,0.0,1.0
2024-12-06,4.76,4.9379,4.75,4.81,419159,4.76,4.9379,4.75,4.81,419159,0.0,1.0
2024-12-09,4.78,4.96,4.66,4.83,567097,4.78,4.96,4.66,4.83,567097,0.0,1.0
2024-12-10,4.75,4.96,4.7,4.72,428912,4.75,4.96,4.7,4.72,428912,0.0,1.0
2024-12-11,5.28,5.5,4.7376,4.77,1536367,5.28,5.5,4.7376,4.77,1536367,0.0,1.0
2024-12-12,5.3,5.32,5.032,5.24,564921,5.3,5.32,5.032,5.24,564921,0.0,1.0
2024-12-13,5.27,5.45,5.11,5.36,483902,5.27,5.45,5.11,5.36,483902,0.0,1.0
2024-12-16,5.0,5.3,4.84,5.25,1057800,5.0,5.3,4.84,5.25,1057800,0.0,1.0
2024-12-17,4.94,4.99,4.85,4.94,729593,4.94,4.99,4.85,4.94,729593,0.0,1.0
2024-12-18,4.74,5.05,4.73,5.0,807513,4.74,5.05,4.73,5.0,807513,0.0,1.0
2024-12-19,4.91,4.9453,4.73,4.79,575595,4.91,4.9453,4.73,4.79,575595,0.0,1.0
2024-12-20,5.01,5.21,4.81,4.86,554442,5.01,5.21,4.81,4.86,554442,0.0,1.0
2024-12-23,4.98,5.145,4.88,5.12,484902,4.98,5.145,4.88,5.12,484902,0.0,1.0
2024-12-24,4.96,5.1,4.8203,4.88,386760,4.96,5.1,4.8203,4.88,386760,0.0,1.0
2024-12-26,5.455,5.53,5.05,5.1,1241630,5.455,5.53,5.05,5.1,1241630,0.0,1.0
2024-12-27,5.92,5.9499,5.4,5.71,897431,5.92,5.9499,5.4,5.71,897431,0.0,1.0
2024-12-30,6.21,6.38,5.68,5.91,1459258,6.21,6.38,5.68,5.91,1459258,0.0,1.0
2024-12-31,5.95,6.35,5.8,6.26,671658,5.95,6.35,5.8,6.26,671658,0.0,1.0
2025-01-02,6.19,6.44,5.92,6.16,803911,6.19,6.44,5.92,6.16,803911,0.0,1.0
2025-01-03,6.51,6.56,6.1511,6.25,815196,6.51,6.56,6.1511,6.25,815196,0.0,1.0
2025-01-06,6.9,7.15,6.695,6.98,1303992,6.9,7.15,6.695,6.98,1303992,0.0,1.0
2025-01-07,6.96,7.16,6.58,7.0,978310,6.96,7.16,6.58,7.0,978310,0.0,1.0
2025-01-08,7.23,7.28,6.4614,6.92,2021213,7.23,7.28,6.4614,6.92,2021213,0.0,1.0
2025-01-10,7.48,7.56,6.84,7.35,1302772,7.48,7.56,6.84,7.35,1302772,0.0,1.0
2025-01-13,7.87,8.15,7.2,7.5,1962281,7.87,8.15,7.2,7.5,1962281,0.0,1.0
2025-01-14,6.88,8.07,6.665,8.04,2579506,6.88,8.07,6.665,8.04,2579506,0.0,1.0
2025-01-15,6.86,7.18,6.51,7.0,1213304,6.86,7.18,6.51,7.0,1213304,0.0,1.0
2025-01-16,7.51,7.755,6.9134,6.96,1473872,7.51,7.755,6.9134,6.96,1473872,0.0,1.0
2025-01-17,7.53,7.75,7.26,7.625,784391,7.53,7.75,7.26,7.625,784391,0.0,1.0
2025-01-21,7.805,7.87,7.36,7.6,848726,7.805,7.87,7.36,7.6,848726,0.0,1.0
2025-01-22,8.33,8.71,7.92,7.92,1255024,8.33,8.71,7.92,7.92,1255024,0.0,1.0
2025-01-23,8.29,8.5,7.93,8.29,892352,8.29,8.5,7.93,8.29,892352,0.0,1.0
2025-01-24,8.315,8.34,7.9,8.34,682319,8.315,8.34,7.9,8.34,682319,0.0,1.0
2025-01-27,7.96,8.12,7.52,7.95,1076444,7.96,8.12,7.52,7.95,1076444,0.0,1.0
2025-01-28,8.58,8.6,7.67,7.94,697708,8.58,8.6,7.67,7.94,697708,0.0,1.0
2025-01-29,8.495,8.74,8.29,8.6,689313,8.495,8.74,8.29,8.6,689313,0.0,1.0
2025-01-30,8.37,8.6885,8.25,8.61,549961,8.37,8.6885,8.25,8.61,549961,0.0,1.0
2025-01-31,8.34,8.78,8.16,8.44,616040,8.34,8.78,8.16,8.44,616040,0.0,1.0
2025-02-03,8.5,8.75,7.5,8.0,1080634,8.5,8.75,7.5,8.0,1080634,0.0,1.0
2025-02-04,8.9,8.93,8.4,8.6,843306,8.9,8.93,8.4,8.6,843306,0.0,1.0
2025-02-05,8.89,9.0,8.645,8.95,738561,8.89,9.0,8.645,8.95,738561,0.0,1.0
2025-02-06,9.26,9.34,8.79,8.94,937039,9.26,9.34,8.79,8.94,937039,0.0,1.0
2025-02-07,9.15,9.44,8.9101,9.38,682933,9.15,9.44,8.9101,9.38,682933,0.0,1.0
2025-02-10,8.91,9.19,8.56,8.9,1101549,8.91,9.19,8.56,8.9,1101549,0.0,1.0
2025-02-11,8.06,8.86,7.98,8.8,1283722,8.06,8.86,7.98,8.8,1283722,0.0,1.0
2025-02-12,7.76,7.89,7.3,7.48,1059982,7.76,7.89,7.3,7.48,1059982,0.0,1.0
2025-02-13,7.44,7.82,7.07,7.49,1355631,7.44,7.82,7.07,7.49,1355631,0.0,1.0
2025-02-14,7.45,7.64,7.3,7.39,576254,7.45,7.64,7.3,7.39,576254,0.0,1.0
2025-02-18,7.42,7.745,7.375,7.5,642416,7.42,7.745,7.375,7.5,642416,0.0,1.0
2025-02-19,7.35,7.5476,7.24,7.41,609357,7.35,7.5476,7.24,7.41,609357,0.0,1.0
2025-02-20,7.14,7.43,7.06,7.29,478546,7.14,7.43,7.06,7.29,478546,0.0,1.0
2025-02-21,6.77,7.2811,6.74,7.25,796052,6.77,7.2811,6.74,7.25,796052,0.0,1.0
2025-02-24,6.61,6.86,6.37,6.71,1226914,6.61,6.86,6.37,6.71,1226914,0.0,1.0
2025-02-25,7.73,7.86,6.69,6.71,1773204,7.73,7.86,6.69,6.71,1773204,0.0,1.0
2025-02-26,6.32,7.72,6.13,7.7,1698019,6.32,7.72,6.13,7.7,1698019,0.0,1.0
2025-02-27,5.84,6.31,5.82,6.03,898823,5.84,6.31,5.82,6.03,898823,0.0,1.0
2025-02-28,5.92,6.13,5.595,5.66,896450,5.92,6.13,5.595,5.66,896450,0.0,1.0
2025-03-03,5.75,6.2178,5.715,6.0,798045,5.75,6.2178,5.715,6.0,798045,0.0,1.0
2025-03-04,5.68,5.7981,5.401,5.61,729396,5.68,5.7981,5.401,5.61,729396,0.0,1.0
2025-03-05,5.83,5.87,5.49,5.63,570158,5.83,5.87,5.49,5.63,570158,0.0,1.0
2025-03-06,5.5,5.77,5.43,5.66,718039,5.5,5.77,5.43,5.66,718039,0.0,1.0
2025-03-07,5.39,5.58,5.05,5.46,627491,5.39,5.58,5.05,5.46,627491,0.0,1.0
2025-03-10,5.09,5.19,4.82,5.19,730085,5.09,5.19,4.82,5.19,730085,0.0,1.0
2025-03-11,5.13,5.22,4.985,5.01,337931,5.13,5.22,4.985,5.01,337931,0.0,1.0
2025-03-12,5.26,5.37,5.17,5.23,385400,5.26,5.37,5.17,5.23,385400,0.0,1.0
2025-03-13,5.39,5.62,5.29,5.3,805971,5.39,5.62,5.29,5.3,805971,0.0,1.0
2025-03-14,5.56,5.6228,5.33,5.5,338817,5.56,5.6228,5.33,5.5,338817,0.0,1.0
2025-03-17,5.83,5.91,5.57,5.59,594324,5.83,5.91,5.57,5.59,594324,0.0,1.0
2025-03-18,5.65,5.77,5.46,5.77,442423,5.65,5.77,5.46,5.77,442423,0.0,1.0
2025-03-19,5.95,6.06,5.69,5.69,404428,5.95,6.06,5.69,5.69,404428,0.0,1.0
2025-03-20,6.3,6.45,5.88,5.92,781208,6.3,6.45,5.88,5.92,781208,0.0,1.0
2025-03-21,6.31,6.59,6.175,6.51,635295,6.31,6.59,6.175,6.51,635295,0.0,1.0
2025-03-24,6.83,6.89,6.56,6.71,821115,6.83,6.89,6.56,6.71,821115,0.0,1.0
2025-03-25,6.76,7.0,6.63,6.96,760238,6.76,7.0,6.63,6.96,760238,0.0,1.0
2025-03-26,6.24,6.72,6.145,6.69,579124,6.24,6.72,6.145,6.69,579124,0.0,1.0
2025-03-27,6.05,6.2752,5.45,6.21,519194,6.05,6.2752,5.45,6.21,519194,0.0,1.0
2025-03-28,5.85,6.04,5.72,6.0,518007,5.85,6.04,5.72,6.0,518007,0.0,1.0
2025-03-31,5.71,5.77,5.365,5.57,441926,5.71,5.77,5.365,5.57,441926,0.0,1.0
2025-04-01,5.53,5.77,5.37,5.73,365819,5.53,5.77,5.37,5.73,365819,0.0,1.0
2025-04-02,5.75,5.84,5.43,5.46,214586,5.75,5.84,5.43,5.46,214586,0.0,1.0
2025-04-03,5.11,5.45,5.075,5.39,378596,5.11,5.45,5.075,5.39,378596,0.0,1.0
2025-04-04,4.85,5.009,4.62,4.89,521721,4.85,5.009,4.62,4.89,521721,0.0,1.0
2025-04-07,4.71,4.95,4.37,4.6,521562,4.71,4.95,4.37,4.6,521562,0.0,1.0
2025-04-08,4.74,5.16,4.695,4.96,421350,4.74,5.16,4.695,4.96,421350,0.0,1.0
2025-04-09,5.38,5.4975,4.705,4.76,450854,5.38,5.4975,4.705,4.76,450854,0.0,1.0
2025-04-10,5.53,5.6035,5.11,5.24,501386,5.53,5.6035,5.11,5.24,501386,0.0,1.0
2025-04-11,5.34,5.56,5.25,5.51,233519,5.34,5.56,5.25,5.51,233519,0.0,1.0
2025-04-14,5.82,5.835,5.36,5.47,410877,5.82,5.835,5.36,5.47,410877,0.0,1.0
2025-04-15,5.94,5.94,5.66,5.78,292396,5.94,5.94,5.66,5.78,292396,0.0,1.0
2025-04-16,5.57,5.9,5.49,5.83,191197,5.57,5.9,5.49,5.83,191197,0.0,1.0
2025-04-17,5.73,5.81,5.56,5.72,236655,5.73,5.81,5.56,5.72,236655,0.0,1.0
2025-04-21,5.38,5.62,5.23,5.62,222309,5.38,5.62,5.23,5.62,222309,0.0,1.0
2025-04-22,5.7,5.72,5.43,5.43,212177,5.7,5.72,5.43,5.43,212177,0.0,1.0
2025-04-23,6.05,6.14,5.88,5.9,320481,6.05,6.14,5.88,5.9,320481,0.0,1.0
2025-04-24,6.2,6.32,6.05,6.05,190617,6.2,6.32,6.05,6.05,190617,0.0,1.0
2025-04-25,6.01,6.2,5.98,6.2,199669,6.01,6.2,5.98,6.2,199669,0.0,1.0
2025-04-28,5.83,6.04,5.67,6.02,310230,5.83,6.04,5.67,6.02,310230,0.0,1.0
2025-04-29,5.98,6.0,5.78,5.79,157625,5.98,6.0,5.78,5.79,157625,0.0,1.0
2025-04-30,5.95,5.96,5.608,5.81,137951,5.95,5.96,5.608,5.81,137951,0.0,1.0
2025-05-01,5.86,6.0,5.7704,5.87,153736,5.86,6.0,5.7704,5.87,153736,0.0,1.0
2025-05-02,5.9,6.025,5.88,5.88,131267,5.9,6.025,5.88,5.88,131267,0.0,1.0
2025-05-05,5.88,6.07,5.73,5.81,185543,5.88,6.07,5.73,5.81,185543,0.0,1.0
2025-05-06,5.995,6.08,5.605,5.78,212827,5.995,6.08,5.605,5.78,212827,0.0,1.0
2025-05-07,5.715,6.09,5.67,6.09,210460,5.715,6.09,5.67,6.09,210460,0.0,1.0
2025-05-08,6.18,6.265,5.78,5.84,246218,6.18,6.265,5.78,5.84,246218,0.0,1.0
2025-05-09,6.34,6.42,6.165,6.2,392032,6.34,6.42,6.165,6.2,392032,0.0,1.0
2025-05-12,7.87,8.125,6.695,6.73,1580486,7.87,8.125,6.695,6.73,1580486,0.0,1.0
2025-05-13,8.48,8.7,7.68,7.79,994578,8.48,8.7,7.68,7.79,994578,0.0,1.0
2025-05-14,8.3,8.58,7.7,8.2,923078,8.3,8.58,7.7,8.2,923078,0.0,1.0
2025-05-15,8.06,8.215,7.91,8.12,504745,8.06,8.215,7.91,8.12,504745,0.0,1.0
2025-05-16,8.26,8.46,7.92,8.02,523418,8.26,8.46,7.92,8.02,523418,0.0,1.0
2025-05-19,8.16,8.3,7.842,8.0,415426,8.16,8.3,7.842,8.0,415426,0.0,1.0
2025-05-20,7.95,8.15,7.85,8.1,338608,7.95,8.15,7.85,8.1,338608,0.0,1.0
2025-05-21,7.61,7.99,7.54,7.81,487789,7.61,7.99,7.54,7.81,487789,0.0,1.0
2025-05-22,7.89,7.98,7.5299,7.59,304110,7.89,7.98,7.5299,7.59,304110,0.0,1.0
2025-05-23,7.96,8.04,7.55,7.6,274930,7.96,8.04,7.55,7.6,274930,0.0,1.0
2025-05-27,8.21,8.3199,8.08,8.12,335370,8.21,8.3199,8.08,8.12,335370,0.0,1.0
2025-05-28,8.25,8.29,8.022,8.21,239057,8.25,8.29,8.022,8.21,239057,0.0,1.0
2025-05-29,8.45,8.56,8.12,8.4,414255,8.45,8.56,8.12,8.4,414255,0.0,1.0
2025-05-30,8.62,8.65,8.22,8.37,370647,8.62,8.65,8.22,8.37,370647,0.0,1.0
2025-06-02,8.67,8.7706,8.28,8.7,266930,8.67,8.7706,8.28,8.7,266930,0.0,1.0
2025-06-03,8.68,8.8699,8.6,8.75,303312,8.68,8.8699,8.6,8.75,303312,0.0,1.0
2025-06-04,8.93,9.035,8.64,8.67,390734,8.93,9.035,8.64,8.67,390734,0.0,1.0
2025-06-05,8.73,9.063,8.65,8.9,306897,8.73,9.063,8.65,8.9,306897,0.0,1.0
2025-06-06,8.94,9.05,8.73,8.86,323255,8.94,9.05,8.73,8.86,323255,0.0,1.0
2025-06-09,8.95,9.02,8.77,9.0,261657,8.95,9.02,8.77,9.0,261657,0.0,1.0
2025-06-10,8.7,8.97,8.65,8.95,225394,8.7,8.97,8.65,8.95,225394,0.0,1.0
2025-06-11,8.49,8.84,8.48,8.75,251813,8.49,8.84,8.48,8.75,251813,0.0,1.0
2025-06-12,8.19,8.47,8.16,8.36,376172,8.19,8.47,8.16,8.36,376172,0.0,1.0
2025-06-13,8.14,8.415,7.86,7.92,416007,8.14,8.415,7.86,7.92,416007,0.0,1.0
2025-06-16,8.65,8.79,8.33,8.33,316147,8.65,8.79,8.33,8.33,316147,0.0,1.0
2025-06-17,8.63,9.08,8.62,8.64,383386,8.63,9.08,8.62,8.64,383386,0.0,1.0
2025-06-18,8.74,8.95,8.6532,8.66,299490,8.74,8.95,8.6532,8.66,299490,0.0,1.0
2025-06-20,9.02,9.43,8.78,8.82,1118565,9.02,9.43,8.78,8.82,1118565,0.0,1.0
2025-06-23,9.36,9.6116,8.84,9.12,661500,9.36,9.6116,8.84,9.12,661500,0.0,1.0
2025-06-24,9.61,9.9215,9.5,9.73,564266,9.61,9.9215,9.5,9.73,564266,0.0,1.0
2025-06-25,8.01,8.18,7.92,8.13,4775897,8.01,8.18,7.92,8.13,4775897,0.0,1.0
2025-06-26,8.01,8.2852,7.68,8.1,1699968,8.01,8.2852,7.68,8.1,1699968,0.0,1.0
2025-06-27,7.99,8.02,7.75,7.96,921911,7.99,8.02,7.75,7.96,921911,0.0,1.0
2025-06-30,8.55,8.605,8.15,8.2,1069203,8.55,8.605,8.15,8.2,1069203,0.0,1.0
2025-07-01,8.38,8.62,8.2,8.54,379827,8.38,8.62,8.2,8.54,379827,0.0,1.0
2025-07-02,8.52,8.57,8.345,8.41,466769,8.52,8.57,8.345,8.41,466769,0.0,1.0
2025-07-03,8.53,8.67,8.44,8.6,424162,8.53,8.67,8.44,8.6,424162,0.0,1.0
2025-07-07,9.21,9.48,8.87,9.115,2239907,9.21,9.48,8.87,9.115,2239907,0.0,1.0
2025-07-08,9.0,9.448,8.91,9.37,594207,9.0,9.448,8.91,9.37,594207,0.0,1.0
2025-07-09,10.25,10.47,9.34,9.34,1536621,10.25,10.47,9.34,9.34,1536621,0.0,1.0
2025-07-10,10.36,10.77,10.23,10.36,1011448,10.36,10.77,10.23,10.36,1011448,0.0,1.0
2025-07-11,9.75,10.44,9.685,10.24,932565,9.75,10.44,9.685,10.24,932565,0.0,1.0
2025-07-14,9.18,9.52,9.01,9.51,1535905,9.18,9.52,9.01,9.51,1535905,0.0,1.0
2025-07-15,8.62,9.23,8.51,9.21,1152159,8.62,9.23,8.51,9.21,1152159,0.0,1.0
2025-07-16,8.66,8.85,8.25,8.65,1042727,8.66,8.85,8.25,8.65,1042727,0.0,1.0
2025-07-17,8.18,8.73,8.13,8.7,796613,8.18,8.73,8.13,8.7,796613,0.0,1.0
2025-07-18,8.04,8.32,7.96,8.15,696228,8.04,8.32,7.96,8.15,696228,0.0,1.0
2025-07-21,7.82,8.245,7.8,8.02,843676,7.82,8.245,7.8,8.02,843676,0.0,1.0
2025-07-22,7.84,7.9,7.6,7.78,443321,7.84,7.9,7.6,7.78,443321,0.0,1.0
2025-07-23,8.0,8.025,7.77,7.88,493865,8.0,8.025,7.77,7.88,493865,0.0,1.0
2025-07-24,7.96,8.04,7.78,7.98,416711,7.96,8.04,7.78,7.98,416711,0.0,1.0
2025-07-25,7.82,8.02,7.78,8.02,330997,7.82,8.02,7.78,8.02,330997,0.0,1.0
2025-07-28,8.0,8.06,7.77,7.94,375659,8.0,8.06,7.77,7.94,375659,0.0,1.0
2025-07-29,7.81,8.1,7.652,8.05,354949,7.81,8.1,7.652,8.05,354949,0.0,1.0
2025-07-30,7.72,7.86,7.58,7.75,414389,7.72,7.86,7.58,7.75,414389,0.0,1.0
2025-07-31,7.74,7.96,7.68,7.76,359222,7.74,7.96,7.68,7.76,359222,0.0,1.0
2025-08-01,7.31,7.5325,7.2,7.5,485328,7.31,7.5325,7.2,7.5,485328,0.0,1.0
2025-08-04,7.62,7.67,7.36,7.41,269813,7.62,7.67,7.36,7.41,269813,0.0,1.0
2025-08-05,7.6,7.7,7.38,7.58,403856,7.6,7.7,7.38,7.58,403856,0.0,1.0
2025-08-06,7.66,7.725,7.4325,7.48,231840,7.66,7.725,7.4325,7.48,231840,0.0,1.0
2025-08-07,7.5,7.74,7.3901,7.66,286769,7.5,7.74,7.3901,7.66,286769,0.0,1.0
2025-08-08,7.44,7.5624,7.38,7.55,275426,7.44,7.5624,7.38,7.55,275426,0.0,1.0
2025-08-11,7.46,7.7596,7.4201,7.45,443541,7.46,7.7596,7.4201,7.45,443541,0.0,1.0
2025-08-12,7.64,7.8099,7.458,7.46,472982,7.64,7.8099,7.458,7.46,472982,0.0,1.0
2025-08-13,7.95,7.97,7.49,7.72,685181,7.95,7.97,7.49,7.72,685181,0.0,1.0
2025-08-14,7.23,8.1,7.085,8.1,2234473,7.23,8.1,7.085,8.1,2234473,0.0,1.0
2025-08-15,7.2,7.62,7.15,7.15,518912,7.2,7.62,7.15,7.15,518912,0.0,1.0
2025-08-18,7.46,7.54,7.0601,7.13,501768,7.46,7.54,7.0601,7.13,501768,0.0,1.0
2025-08-19,7.28,7.435,7.13,7.4,396411,7.28,7.435,7.13,7.4,396411,0.0,1.0
2025-08-20,7.26,7.3,7.05,7.21,335568,7.26,7.3,7.05,7.21,335568,0.0,1.0
2025-08-21,7.42,7.57,7.23,7.5,686437,7.42,7.57,7.23,7.5,686437,0.0,1.0
2025-08-22,7.79,7.84,7.42,7.46,623072,7.79,7.84,7.42,7.46,623072,0.0,1.0
2025-08-25,8.26,8.416,7.63,7.795,982637,8.26,8.416,7.63,7.795,982637,0.0,1.0
2025-08-26,7.89,8.31,7.86,8.27,450585,7.89,8.31,7.86,8.27,450585,0.0,1.0
2025-08-27,7.74,7.935,7.71,7.88,227192,7.74,7.935,7.71,7.88,227192,0.0,1.0
2025-08-28,7.97,8.1,7.81,7.81,398215,7.97,8.1,7.81,7.81,398215,0.0,1.0
2025-08-29,7.86,7.96,7.6924,7.96,280283,7.86,7.96,7.6924,7.96,280283,0.0,1.0
2025-09-02,8.06,8.15,7.52,7.62,577229,8.06,8.15,7.52,7.62,577229,0.0,1.0
2025-09-03,8.44,8.75,7.975,7.99,1719647,8.44,8.75,7.975,7.99,1719647,0.0,1.0
2025-09-04,8.4,8.56,8.2776,8.4,525909,8.4,8.56,8.2776,8.4,525909,0.0,1.0
2025-09-05,8.47,8.56,8.33,8.55,316970,8.47,8.56,8.33,8.55,316970,0.0,1.0
2025-09-08,8.73,8.8,8.35,8.49,562903,8.73,8.8,8.35,8.49,562903,0.0,1.0
2025-09-09,8.73,8.82,8.56,8.66,492260,8.73,8.82,8.56,8.66,492260,0.0,1.0
2025-09-10,8.63,8.97,8.5302,8.73,508831,8.63,8.97,8.5302,8.73,508831,0.0,1.0
2025-09-11,9.39,9.58,8.58,8.63,1212250,9.39,9.58,8.58,8.63,1212250,0.0,1.0
2025-09-12,9.27,9.5466,9.25,9.42,477906,9.27,9.5466,9.25,9.42,477906,0.0,1.0
2025-09-15,9.19,9.305,8.942,9.08,463106,9.19,9.305,8.942,9.08,463106,0.0,1.0
2025-09-16,9.41,9.4381,9.04,9.15,280568,9.41,9.4381,9.04,9.15,280568,0.0,1.0
2025-09-17,9.37,9.4893,9.15,9.3,400436,9.37,9.4893,9.15,9.3,400436,0.0,1.0
2025-09-18,9.75,9.7626,9.48,9.5,423182,9.75,9.7626,9.48,9.5,423182,0.0,1.0
2025-09-19,9.83,9.93,9.612,9.9,510626,9.83,9.93,9.612,9.9,510626,0.0,1.0
2025-09-22,10.17,10.32,9.73,9.8,582485,10.17,10.32,9.73,9.8,582485,0.0,1.0
2025-09-23,10.27,10.65,10.1,10.24,411180,10.27,10.65,10.1,10.24,411180,0.0,1.0
2025-09-24,9.88,10.3,9.8,10.27,388290,9.88,10.3,9.8,10.27,388290,0.0,1.0
2025-09-25,9.79,9.885,9.55,9.74,297006,9.79,9.885,9.55,9.74,297006,0.0,1.0
2025-09-26,9.94,9.9999,9.7101,9.86,214303,9.94,9.9999,9.7101,9.86,214303,0.0,1.0
2025-09-29,9.79,10.23,9.75,10.05,340425,9.79,10.23,9.75,10.05,340425,0.0,1.0
2025-09-30,10.58,10.64,9.755,9.77,851614,10.58,10.64,9.755,9.77,851614,0.0,1.0
2025-10-01,10.49,10.54,10.21,10.52,414129,10.49,10.54,10.21,10.52,414129,0.0,1.0
2025-10-02,10.97,11.08,10.46,10.62,542184,10.97,11.08,10.46,10.62,542184,0.0,1.0
2025-10-03,10.645,11.41,10.59,11.26,560059,10.645,11.41,10.59,11.26,560059,0.0,1.0
2025-10-06,11.21,11.42,10.75,10.77,484392,11.21,11.42,10.75,10.77,484392,0.0,1.0
2025-10-07,10.76,11.2633,10.5567,11.26,423657,10.76,11.2633,10.5567,11.26,423657,0.0,1.0
2025-10-08,10.96,11.089,10.69,10.91,374478,10.96,11.089,10.69,10.91,374478,0.0,1.0
2025-10-09,10.35,11.0,10.12,10.9999,663916,10.35,11.0,10.12,10.9999,663916,0.0,1.0
2025-10-10,9.86,10.43,9.82,10.43,536691,9.86,10.43,9.82,10.43,536691,0.0,1.0
2025-10-13,10.17,10.21,9.61,10.13,472579,10.17,10.21,9.61,10.13,472579,0.0,1.0
2025-10-14,10.26,10.45,9.8514,9.92,296526,10.26,10.45,9.8514,9.92,296526,0.0,1.0
2025-10-15,10.43,10.705,10.23,10.49,367095,10.43,10.705,10.23,10.49,367095,0.0,1.0
2025-10-16,9.6,10.5,9.57,10.42,384150,9.6,10.5,9.57,10.42,384150,0.0,1.0
2025-10-17,9.53,9.58,9.2511,9.36,274987,9.53,9.58,9.2511,9.36,274987,0.0,1.0
2025-10-20,9.82,9.8925,9.56,9.8,337215,9.82,9.8925,9.56,9.8,337215,0.0,1.0
2025-10-21,9.69,9.8682,9.6,9.75,201725,9.69,9.8682,9.6,9.75,201725,0.0,1.0
2025-10-22,9.43,9.64,9.17,9.61,360563,9.43,9.64,9.17,9.61,360563,0.0,1.0
2025-10-23,9.98,10.16,9.645,9.69,311229,9.98,10.16,9.645,9.69,311229,0.0,1.0
2025-10-24,10.12,10.44,9.9,10.15,398205,10.12,10.44,9.9,10.15,398205,0.0,1.0
2025-10-27,10.29,10.69,10.19,10.46,346914,10.29,10.69,10.19,10.46,346914,0.0,1.0
2025-10-28,9.95,10.27,9.84,10.27,335368,9.95,10.27,9.84,10.27,335368,0.0,1.0
2025-10-29,9.73,10.09,9.67,9.99,184985,9.73,10.09,9.67,9.99,184985,0.0,1.0
2025-10-30,9.6,9.88,9.54,9.67,227409,9.6,9.88,9.54,9.67,227409,0.0,1.0
2025-10-31,9.63,9.84,9.55,9.79,168145,9.63,9.84,9.55,9.79,168145,0.0,1.0
2025-11-03,9.44,9.6591,9.24,9.64,264464,9.44,9.6591,9.24,9.64,264464,0.0,1.0
2025-11-04,8.96,9.355,8.88,9.11,459602,8.96,9.355,8.88,9.11,459602,0.0,1.0
2025-11-05,9.25,9.27,8.98,9.08,220375,9.25,9.27,8.98,9.08,220375,0.0,1.0
2025-11-06,8.76,9.25,8.7,9.19,466321,8.76,9.25,8.7,9.19,466321,0.0,1.0
2025-11-07,8.99,9.0,8.46,8.6,361508,8.99,9.0,8.46,8.6,361508,0.0,1.0
2025-11-10,9.02,9.3,8.85,9.22,290429,9.02,9.3,8.85,9.22,290429,0.0,1.0
2025-11-11,9.12,9.2,8.885,8.94,272088,9.12,9.2,8.885,8.94,272088,0.0,1.0
2025-11-12,9.03,9.18,8.975,9.1,331799,9.03,9.18,8.975,9.1,331799,0.0,1.0
2025-11-13,8.65,9.05,8.58,8.94,523589,8.65,9.05,8.58,8.94,523589,0.0,1.0
2025-11-14,8.86,8.97,8.27,8.37,458659,8.86,8.97,8.27,8.37,458659,0.0,1.0
2025-11-17,8.7,9.0999,8.605,8.86,471313,8.7,9.0999,8.605,8.86,471313,0.0,1.0
2025-11-18,8.54,8.72,8.3475,8.47,524895,8.54,8.72,8.3475,8.47,524895,0.0,1.0
2025-11-19,8.54,8.845,8.47,8.53,571817,8.54,8.845,8.47,8.53,571817,0.0,1.0
2025-11-20,8.67,10.23,8.6001,10.0,1347107,8.67,10.23,8.6001,10.0,1347107,0.0,1.0
2025-11-21,9.31,9.56,8.78,8.96,812523,9.31,9.56,8.78,8.96,812523,0.0,1.0
2025-11-24,9.81,10.14,9.32,9.35,564242,9.81,10.14,9.32,9.35,564242,0.0,1.0
2025-11-25,9.65,9.79,9.52,9.76,305132,9.65,9.79,9.52,9.76,305132,0.0,1.0
2025-11-26,9.44,9.753,9.3,9.73,346868,9.44,9.753,9.3,9.73,346868,0.0,1.0