date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-02-08,28.47,28.6,20.55,21.0,19190700,28.47,28.6,20.55,21.0,19190700,0.0,1.0
2007-02-09,29.25,31.09,27.6,28.5,3288700,29.25,31.09,27.6,28.5,3288700,0.0,1.0
2007-02-12,28.55,30.0,27.85,29.6,981100,28.55,30.0,27.85,29.6,981100,0.0,1.0
2007-02-13,27.61,29.4,26.77,29.0,1350100,27.61,29.4,26.77,29.0,1350100,0.0,1.0
2007-02-14,26.62,28.2,26.59,27.6,840300,26.62,28.2,26.59,27.6,840300,0.0,1.0
2007-02-15,26.4,27.5,26.05,26.55,695000,26.4,27.5,26.05,26.55,695000,0.0,1.0
2007-02-16,27.25,27.4,26.2,26.49,608400,27.25,27.4,26.2,26.49,608400,0.0,1.0
2007-02-20,27.65,28.03,27.3,27.36,286700,27.65,28.03,27.3,27.36,286700,0.0,1.0
2007-02-21,27.95,28.08,27.35,28.08,316500,27.95,28.08,27.35,28.08,316500,0.0,1.0
2007-02-22,27.27,28.0,26.51,28.0,507300,27.27,28.0,26.51,28.0,507300,0.0,1.0
2007-02-23,27.01,27.4,26.75,27.12,225900,27.01,27.4,26.75,27.12,225900,0.0,1.0
2007-02-26,26.65,27.39,26.42,27.39,318900,26.65,27.39,26.42,27.39,318900,0.0,1.0
2007-02-27,25.76,26.5,25.5,26.04,573100,25.76,26.5,25.5,26.04,573100,0.0,1.0
2007-02-28,25.48,26.3,25.01,25.7,473600,25.48,26.3,25.01,25.7,473600,0.0,1.0
2007-03-01,25.2,25.32,24.06,25.0,641500,25.2,25.32,24.06,25.0,641500,0.0,1.0
2007-03-02,24.25,25.0,24.05,24.88,403700,24.25,25.0,24.05,24.88,403700,0.0,1.0
2007-03-05,24.32,25.14,24.02,24.05,477800,24.32,25.14,24.02,24.05,477800,0.0,1.0
2007-03-06,24.39,24.75,24.0,24.75,288100,24.39,24.75,24.0,24.75,288100,0.0,1.0
2007-03-07,24.61,25.45,24.32,24.48,245800,24.61,25.45,24.32,24.48,245800,0.0,1.0
2007-03-08,24.86,25.272,24.78,24.87,89300,24.86,25.272,24.78,24.87,89300,0.0,1.0
2007-03-09,25.87,26.36,24.5,25.35,341200,25.87,26.36,24.5,25.35,341200,0.0,1.0
2007-03-12,25.5,26.16,25.15,25.99,240100,25.5,26.16,25.15,25.99,240100,0.0,1.0
2007-03-13,24.75,25.96,24.58,25.76,225800,24.75,25.96,24.58,25.76,225800,0.0,1.0
2007-03-14,24.8,25.04,24.5,24.7,214300,24.8,25.04,24.5,24.7,214300,0.0,1.0
2007-03-15,24.51,25.05,24.0,25.05,250600,24.51,25.05,24.0,25.05,250600,0.0,1.0
2007-03-16,23.6,23.72,19.66,21.469,2304600,23.6,23.72,19.66,21.469,2304600,0.0,1.0
2007-03-19,24.08,24.15,23.65,23.78,523700,24.08,24.15,23.65,23.78,523700,0.0,1.0
2007-03-20,21.75,24.09,21.66,24.0,1248000,21.75,24.09,21.66,24.0,1248000,0.0,1.0
2007-03-21,21.18,21.98,19.79,21.9,1534400,21.18,21.98,19.79,21.9,1534400,0.0,1.0
2007-03-22,22.39,22.5,20.73,21.05,761500,22.39,22.5,20.73,21.05,761500,0.0,1.0
2007-03-23,22.7,22.77,22.18,22.44,284700,22.7,22.77,22.18,22.44,284700,0.0,1.0
2007-03-26,22.23,22.75,21.92,22.75,185100,22.23,22.75,21.92,22.75,185100,0.0,1.0
2007-03-27,22.85,23.03,22.3,22.6,172600,22.85,23.03,22.3,22.6,172600,0.0,1.0
2007-03-28,22.85,23.08,22.65,23.07,174700,22.85,23.08,22.65,23.07,174700,0.0,1.0
2007-03-29,22.31,23.19,22.18,23.12,208600,22.31,23.19,22.18,23.12,208600,0.0,1.0
2007-03-30,22.24,25.2,22.15,22.35,1552400,22.24,25.2,22.15,22.35,1552400,0.0,1.0
2007-04-02,22.03,22.5,21.66,22.44,397900,22.03,22.5,21.66,22.44,397900,0.0,1.0
2007-04-03,22.41,22.57,21.9401,22.3,167600,22.41,22.57,21.9401,22.3,167600,0.0,1.0
2007-04-04,22.49,22.7,22.13,22.54,190500,22.49,22.7,22.13,22.54,190500,0.0,1.0
2007-04-05,23.24,23.35,22.34,22.6,207000,23.24,23.35,22.34,22.6,207000,0.0,1.0
2007-04-09,24.03,24.24,22.9,23.48,564400,24.03,24.24,22.9,23.48,564400,0.0,1.0
2007-04-10,23.58,24.03,23.44,24.0,553400,23.58,24.03,23.44,24.0,553400,0.0,1.0
2007-04-11,23.36,23.68,23.18,23.68,172200,23.36,23.68,23.18,23.68,172200,0.0,1.0
2007-04-12,23.78,24.05,23.28,24.05,384400,23.78,24.05,23.28,24.05,384400,0.0,1.0
2007-04-13,23.96,24.64,23.26,23.8,278000,23.96,24.64,23.26,23.8,278000,0.0,1.0
2007-04-16,24.4,24.73,23.9,23.9,133500,24.4,24.73,23.9,23.9,133500,0.0,1.0
2007-04-17,24.31,24.42,23.91,24.0,76200,24.31,24.42,23.91,24.0,76200,0.0,1.0
2007-04-18,23.58,24.27,23.5,24.15,256100,23.58,24.27,23.5,24.15,256100,0.0,1.0
2007-04-19,23.28,23.78,23.23,23.61,123600,23.28,23.78,23.23,23.61,123600,0.0,1.0
2007-04-20,23.21,23.49,23.12,23.46,208000,23.21,23.49,23.12,23.46,208000,0.0,1.0
2007-04-23,23.43,23.49,23.19,23.25,100100,23.43,23.49,23.19,23.25,100100,0.0,1.0
2007-04-24,23.801,23.9,23.31,23.48,357300,23.801,23.9,23.31,23.48,357300,0.0,1.0
2007-04-25,22.99,23.88,22.94,23.8,188900,22.99,23.88,22.94,23.8,188900,0.0,1.0
2007-04-26,23.11,23.11,22.34,22.91,126200,23.11,23.11,22.34,22.91,126200,0.0,1.0
2007-04-27,23.09,23.2,23.0,23.12,85500,23.09,23.2,23.0,23.12,85500,0.0,1.0
2007-04-30,23.6,24.65,23.14,23.19,598500,23.6,24.65,23.14,23.19,598500,0.0,1.0
2007-05-01,23.2375,23.774,22.8501,23.7,442400,23.2375,23.774,22.8501,23.7,442400,0.0,1.0
2007-05-02,25.62,26.1,23.93,24.0,1658000,25.62,26.1,23.93,24.0,1658000,0.0,1.0
2007-05-03,25.49,25.95,25.21,25.74,728400,25.49,25.95,25.21,25.74,728400,0.0,1.0
2007-05-04,25.69,26.0,25.33,25.6,225500,25.69,26.0,25.33,25.6,225500,0.0,1.0
2007-05-07,26.12,26.22,25.56,25.64,173200,26.12,26.22,25.56,25.64,173200,0.0,1.0
2007-05-08,27.38,27.56,26.1,26.14,368800,27.38,27.56,26.1,26.14,368800,0.0,1.0
2007-05-09,26.83,27.58,26.48,27.58,289200,26.83,27.58,26.48,27.58,289200,0.0,1.0
2007-05-10,25.0,26.74,24.54,26.7,511000,25.0,26.74,24.54,26.7,511000,0.0,1.0
2007-05-11,24.95,25.35,24.6,25.19,215100,24.95,25.35,24.6,25.19,215100,0.0,1.0
2007-05-14,24.71,24.9699,24.0,24.88,192000,24.71,24.9699,24.0,24.88,192000,0.0,1.0
2007-05-15,24.0,24.59,23.47,23.67,560500,24.0,24.59,23.47,23.67,560500,0.0,1.0
2007-05-16,24.3,24.3,23.6,24.0,218300,24.3,24.3,23.6,24.0,218300,0.0,1.0
2007-05-17,23.25,24.1,23.0,24.1,358300,23.25,24.1,23.0,24.1,358300,0.0,1.0
2007-05-18,23.73,24.71,23.35,23.36,550400,23.73,24.71,23.35,23.36,550400,0.0,1.0
2007-05-21,24.34,24.83,23.68,23.79,241300,24.34,24.83,23.68,23.79,241300,0.0,1.0
2007-05-22,24.02,24.53,24.01,24.33,263600,24.02,24.53,24.01,24.33,263600,0.0,1.0
2007-05-23,24.38,25.12,24.0,24.01,303100,24.38,25.12,24.0,24.01,303100,0.0,1.0
2007-05-24,24.24,24.69,23.6,24.29,213100,24.24,24.69,23.6,24.29,213100,0.0,1.0
2007-05-25,24.14,24.29,23.95,24.29,135400,24.14,24.29,23.95,24.29,135400,0.0,1.0
2007-05-29,23.83,24.32,23.8,24.2,380900,23.83,24.32,23.8,24.2,380900,0.0,1.0
2007-05-30,23.68,23.82,23.5,23.65,153000,23.68,23.82,23.5,23.65,153000,0.0,1.0
2007-05-31,23.0,23.81,22.25,23.51,352500,23.0,23.81,22.25,23.51,352500,0.0,1.0
2007-06-01,23.33,24.31,23.11,23.42,203100,23.33,24.31,23.11,23.42,203100,0.0,1.0
2007-06-04,23.38,23.51,23.04,23.16,127700,23.38,23.51,23.04,23.16,127700,0.0,1.0
2007-06-05,23.41,23.54,23.18,23.27,269900,23.41,23.54,23.18,23.27,269900,0.0,1.0
2007-06-06,23.5,23.62,23.13,23.3,97300,23.5,23.62,23.13,23.3,97300,0.0,1.0
2007-06-07,23.37,23.72,23.35,23.6,132500,23.37,23.72,23.35,23.6,132500,0.0,1.0
2007-06-08,23.69,24.0,23.35,23.45,336100,23.69,24.0,23.35,23.45,336100,0.0,1.0
2007-06-11,22.4,23.54,21.7,23.54,1139600,22.4,23.54,21.7,23.54,1139600,0.0,1.0
2007-06-12,21.84,22.2,21.57,22.2,482700,21.84,22.2,21.57,22.2,482700,0.0,1.0
2007-06-13,21.57,21.96,21.54,21.79,107500,21.57,21.96,21.54,21.79,107500,0.0,1.0
2007-06-14,21.99,22.11,21.62,21.71,118200,21.99,22.11,21.62,21.71,118200,0.0,1.0
2007-06-15,22.61,22.69,22.08,22.26,198500,22.61,22.69,22.08,22.26,198500,0.0,1.0
2007-06-18,22.13,22.6,21.99,22.58,85900,22.13,22.6,21.99,22.58,85900,0.0,1.0
2007-06-19,22.7,23.0,22.19,22.59,332400,22.7,23.0,22.19,22.59,332400,0.0,1.0
2007-06-20,22.54,22.76,22.1,22.76,302700,22.54,22.76,22.1,22.76,302700,0.0,1.0
2007-06-21,22.86,23.23,22.45,22.45,353600,22.86,23.23,22.45,22.45,353600,0.0,1.0
2007-06-22,22.55,22.89,22.35,22.89,494000,22.55,22.89,22.35,22.89,494000,0.0,1.0
2007-06-25,22.2,22.87,22.15,22.53,188100,22.2,22.87,22.15,22.53,188100,0.0,1.0
2007-06-26,21.94,22.35,21.69,22.35,112200,21.94,22.35,21.69,22.35,112200,0.0,1.0
2007-06-27,21.83,21.86,21.5,21.86,103000,21.83,21.86,21.5,21.86,103000,0.0,1.0
2007-06-28,22.83,22.91,21.64,21.83,284100,22.83,22.91,21.64,21.83,284100,0.0,1.0
2007-06-29,22.18,22.9,22.04,22.9,217200,22.18,22.9,22.04,22.9,217200,0.0,1.0
2007-07-02,22.86,22.86,22.25,22.31,231100,22.86,22.86,22.25,22.31,231100,0.0,1.0
2007-07-03,22.23,22.9,22.16,22.87,44900,22.23,22.9,22.16,22.87,44900,0.0,1.0
2007-07-05,21.5,22.25,20.85,22.2,495700,21.5,22.25,20.85,22.2,495700,0.0,1.0
2007-07-06,22.24,22.32,21.5501,21.57,339800,22.24,22.32,21.5501,21.57,339800,0.0,1.0
2007-07-09,22.5,22.92,22.3,22.34,328800,22.5,22.92,22.3,22.34,328800,0.0,1.0
2007-07-10,21.42,22.29,21.29,22.29,131500,21.42,22.29,21.29,22.29,131500,0.0,1.0
2007-07-11,21.05,21.38,20.958,21.25,296200,21.05,21.38,20.958,21.25,296200,0.0,1.0
2007-07-12,20.18,21.25,20.17,21.25,449900,20.18,21.25,20.17,21.25,449900,0.0,1.0
2007-07-13,20.19,20.45,19.79,20.08,314600,20.19,20.45,19.79,20.08,314600,0.0,1.0
2007-07-16,20.0,20.21,19.71,20.2,380100,20.0,20.21,19.71,20.2,380100,0.0,1.0
2007-07-17,19.0,20.19,18.88,19.87,1552300,19.0,20.19,18.88,19.87,1552300,0.0,1.0
2007-07-18,19.0,19.2,18.65,18.99,346000,19.0,19.2,18.65,18.99,346000,0.0,1.0
2007-07-19,18.09,19.1,17.95,19.1,1109300,18.09,19.1,17.95,19.1,1109300,0.0,1.0
2007-07-20,18.4,18.49,17.81,18.0,431000,18.4,18.49,17.81,18.0,431000,0.0,1.0
2007-07-23,18.85,19.73,18.5,18.55,1533300,18.85,19.73,18.5,18.55,1533300,0.0,1.0
2007-07-24,18.46,19.31,18.41,18.82,484500,18.46,19.31,18.41,18.82,484500,0.0,1.0
2007-07-25,18.92,19.12,18.57,18.58,426200,18.92,19.12,18.57,18.58,426200,0.0,1.0
2007-07-26,18.15,18.84,18.08,18.84,691200,18.15,18.84,18.08,18.84,691200,0.0,1.0
2007-07-27,18.05,18.28,17.85,18.2,404400,18.05,18.28,17.85,18.2,404400,0.0,1.0
2007-07-30,18.79,18.92,18.01,18.05,417000,18.79,18.92,18.01,18.05,417000,0.0,1.0
2007-07-31,18.91,20.0,18.83,19.06,457800,18.91,20.0,18.83,19.06,457800,0.0,1.0
2007-08-01,19.11,20.39,18.87,18.98,276700,19.11,20.39,18.87,18.98,276700,0.0,1.0
2007-08-02,19.52,19.62,18.82,19.28,271200,19.52,19.62,18.82,19.28,271200,0.0,1.0
2007-08-03,18.82,19.58,18.52,19.58,319500,18.82,19.58,18.52,19.58,319500,0.0,1.0
2007-08-06,19.86,20.3,18.63,18.93,580000,19.86,20.3,18.63,18.93,580000,0.0,1.0
2007-08-07,20.18,20.53,19.15,19.81,252600,20.18,20.53,19.15,19.81,252600,0.0,1.0
2007-08-08,20.71,22.05,19.95,20.42,609600,20.71,22.05,19.95,20.42,609600,0.0,1.0
2007-08-09,20.83,21.64,20.22,20.75,739400,20.83,21.64,20.22,20.75,739400,0.0,1.0
2007-08-10,20.74,21.0299,19.45,20.75,223400,20.74,21.0299,19.45,20.75,223400,0.0,1.0
2007-08-13,20.23,21.47,20.18,21.08,252800,20.23,21.47,20.18,21.08,252800,0.0,1.0
2007-08-14,19.83,20.42,19.83,20.15,209900,19.83,20.42,19.83,20.15,209900,0.0,1.0
2007-08-15,19.42,20.23,19.4,19.74,307500,19.42,20.23,19.4,19.74,307500,0.0,1.0
2007-08-16,18.07,19.4465,16.95,19.4,861200,18.07,19.4465,16.95,19.4,861200,0.0,1.0
2007-08-17,13.45,18.27,12.9,18.25,4535800,13.45,18.27,12.9,18.25,4535800,0.0,1.0
2007-08-20,13.75,14.17,13.51,13.92,883700,13.75,14.17,13.51,13.92,883700,0.0,1.0
2007-08-21,13.54,13.84,13.27,13.71,364200,13.54,13.84,13.27,13.71,364200,0.0,1.0
2007-08-22,13.18,13.79,13.08,13.54,429900,13.18,13.79,13.08,13.54,429900,0.0,1.0
2007-08-23,12.8,13.33,12.6401,13.21,631500,12.8,13.33,12.6401,13.21,631500,0.0,1.0
2007-08-24,13.18,13.5,12.55,12.78,825100,13.18,13.5,12.55,12.78,825100,0.0,1.0
2007-08-27,13.04,13.27,12.92,13.25,742900,13.04,13.27,12.92,13.25,742900,0.0,1.0
2007-08-28,13.1,13.32,12.88,12.99,525600,13.1,13.32,12.88,12.99,525600,0.0,1.0
2007-08-29,13.4,13.46,13.16,13.19,372700,13.4,13.46,13.16,13.19,372700,0.0,1.0
2007-08-30,13.73,13.88,13.4,13.5,688900,13.73,13.88,13.4,13.5,688900,0.0,1.0
2007-08-31,13.83,14.48,13.8,13.99,207700,13.83,14.48,13.8,13.99,207700,0.0,1.0
2007-09-04,14.22,14.28,12.5,13.5,1661300,14.22,14.28,12.5,13.5,1661300,0.0,1.0
2007-09-05,14.82,14.9,13.49,14.1,1472200,14.82,14.9,13.49,14.1,1472200,0.0,1.0
2007-09-06,14.11,15.5,14.03,14.94,1532200,14.11,15.5,14.03,14.94,1532200,0.0,1.0
2007-09-07,13.55,14.0,13.33,13.89,566300,13.55,14.0,13.33,13.89,566300,0.0,1.0
2007-09-10,13.6,13.8,13.34,13.5,290800,13.6,13.8,13.34,13.5,290800,0.0,1.0
2007-09-11,13.65,13.74,13.4,13.72,354400,13.65,13.74,13.4,13.72,354400,0.0,1.0
2007-09-12,13.55,13.6,13.43,13.54,534000,13.55,13.6,13.43,13.54,534000,0.0,1.0
2007-09-13,13.55,13.84,13.38,13.5,891800,13.55,13.84,13.38,13.5,891800,0.0,1.0
2007-09-14,13.67,13.74,13.44,13.5,270000,13.67,13.74,13.44,13.5,270000,0.0,1.0
2007-09-17,13.68,13.73,13.42,13.67,294300,13.68,13.73,13.42,13.67,294300,0.0,1.0
2007-09-18,13.79,14.2,13.54,13.72,466900,13.79,14.2,13.54,13.72,466900,0.0,1.0
2007-09-19,14.15,14.75,13.8,13.8,764300,14.15,14.75,13.8,13.8,764300,0.0,1.0
2007-09-20,13.86,14.14,13.61,14.1,260200,13.86,14.14,13.61,14.1,260200,0.0,1.0
2007-09-21,14.58,14.61,13.91,13.91,820300,14.58,14.61,13.91,13.91,820300,0.0,1.0
2007-09-24,14.99,15.12,14.58,14.66,840900,14.99,15.12,14.58,14.66,840900,0.0,1.0
2007-09-25,16.09,16.72,15.23,15.29,1846000,16.09,16.72,15.23,15.29,1846000,0.0,1.0
2007-09-26,17.95,18.18,16.2,16.63,2062500,17.95,18.18,16.2,16.63,2062500,0.0,1.0
2007-09-27,17.64,18.0,17.15,17.95,882400,17.64,18.0,17.15,17.95,882400,0.0,1.0
2007-09-28,17.46,17.8,17.32,17.65,774300,17.46,17.8,17.32,17.65,774300,0.0,1.0
2007-10-01,17.8,18.1499,17.52,17.55,600300,17.8,18.1499,17.52,17.55,600300,0.0,1.0
2007-10-02,17.85,18.0,17.46,17.8,441500,17.85,18.0,17.46,17.8,441500,0.0,1.0
2007-10-03,18.49,18.87,17.8,17.94,1170700,18.49,18.87,17.8,17.94,1170700,0.0,1.0
2007-10-04,17.93,19.6,17.8,19.25,1772300,17.93,19.6,17.8,19.25,1772300,0.0,1.0
2007-10-05,17.35,18.11,16.7,17.0,1343300,17.35,18.11,16.7,17.0,1343300,0.0,1.0
2007-10-08,17.66,17.97,17.5,17.75,407500,17.66,17.97,17.5,17.75,407500,0.0,1.0
2007-10-09,17.63,18.0,17.3,17.6,479800,17.63,18.0,17.3,17.6,479800,0.0,1.0
2007-10-10,17.39,17.8,17.12,17.75,437100,17.39,17.8,17.12,17.75,437100,0.0,1.0
2007-10-11,17.75,18.2,17.39,17.51,924300,17.75,18.2,17.39,17.51,924300,0.0,1.0
2007-10-12,18.24,18.4,17.88,17.96,811800,18.24,18.4,17.88,17.96,811800,0.0,1.0
2007-10-15,17.87,18.69,17.82,18.56,494600,17.87,18.69,17.82,18.56,494600,0.0,1.0
2007-10-16,17.99,18.48,17.8,17.86,592400,17.99,18.48,17.8,17.86,592400,0.0,1.0
2007-10-17,18.3,18.4,17.89,18.15,470800,18.3,18.4,17.89,18.15,470800,0.0,1.0
2007-10-18,18.37,18.67,18.01,18.3,525200,18.37,18.67,18.01,18.3,525200,0.0,1.0
2007-10-19,17.97,18.46,17.82,18.44,546500,17.97,18.46,17.82,18.44,546500,0.0,1.0
2007-10-22,17.99,18.2,17.8,17.8,302000,17.99,18.2,17.8,17.8,302000,0.0,1.0
2007-10-23,17.78,18.09,16.87,18.0,797400,17.78,18.09,16.87,18.0,797400,0.0,1.0
2007-10-24,17.53,17.9,17.4,17.75,456900,17.53,17.9,17.4,17.75,456900,0.0,1.0
2007-10-25,17.72,18.0,17.34,17.5,357000,17.72,18.0,17.34,17.5,357000,0.0,1.0
2007-10-26,17.5,18.0,17.46,17.98,470300,17.5,18.0,17.46,17.98,470300,0.0,1.0
2007-10-29,18.91,19.1,17.64,17.75,1129900,18.91,19.1,17.64,17.75,1129900,0.0,1.0
2007-10-30,20.27,20.7,19.11,19.14,2118000,20.27,20.7,19.11,19.14,2118000,0.0,1.0
2007-10-31,20.1,20.7,19.42,20.3,1227400,20.1,20.7,19.42,20.3,1227400,0.0,1.0
2007-11-01,19.46,20.1,19.01,20.1,557100,19.46,20.1,19.01,20.1,557100,0.0,1.0
2007-11-02,19.12,19.63,18.63,19.56,680400,19.12,19.63,18.63,19.56,680400,0.0,1.0
2007-11-05,20.28,20.99,18.8,19.0,1372100,20.28,20.99,18.8,19.0,1372100,0.0,1.0
2007-11-06,20.1,20.55,19.52,20.28,640800,20.1,20.55,19.52,20.28,640800,0.0,1.0
2007-11-07,19.02,20.05,18.85,20.05,823100,19.02,20.05,18.85,20.05,823100,0.0,1.0
2007-11-08,17.66,18.0,16.9,17.5,1748900,17.66,18.0,16.9,17.5,1748900,0.0,1.0
2007-11-09,17.0,17.82,16.85,17.76,915500,17.0,17.82,16.85,17.76,915500,0.0,1.0
2007-11-12,15.9,17.1,15.63,17.0,1549400,15.9,17.1,15.63,17.0,1549400,0.0,1.0
2007-11-13,16.94,17.28,15.82,15.85,731500,16.94,17.28,15.82,15.85,731500,0.0,1.0
2007-11-14,16.1,16.86,15.87,16.86,700700,16.1,16.86,15.87,16.86,700700,0.0,1.0
2007-11-15,15.3,16.02,14.91,16.02,1273300,15.3,16.02,14.91,16.02,1273300,0.0,1.0
2007-11-16,15.3,15.39,14.97,15.3,884800,15.3,15.39,14.97,15.3,884800,0.0,1.0
2007-11-19,15.38,15.48,15.21,15.36,717900,15.38,15.48,15.21,15.36,717900,0.0,1.0
2007-11-20,15.02,15.6,14.92,15.5,688200,15.02,15.6,14.92,15.5,688200,0.0,1.0
2007-11-21,15.05,15.31,14.67,15.0,356700,15.05,15.31,14.67,15.0,356700,0.0,1.0
2007-11-23,15.2,15.33,15.09,15.3,145400,15.2,15.33,15.09,15.3,145400,0.0,1.0
2007-11-26,15.01,15.43,14.97,15.28,377700,15.01,15.43,14.97,15.28,377700,0.0,1.0
2007-11-27,15.06,15.4599,14.86,15.1,451300,15.06,15.4599,14.86,15.1,451300,0.0,1.0
2007-11-28,16.33,16.46,15.34,15.34,607000,16.33,16.46,15.34,15.34,607000,0.0,1.0
2007-11-29,16.32,16.32,15.5,16.24,537000,16.32,16.32,15.5,16.24,537000,0.0,1.0
2007-11-30,16.61,17.23,16.45,16.53,1317200,16.61,17.23,16.45,16.53,1317200,0.0,1.0
2007-12-03,16.45,16.6,16.4,16.52,462900,16.45,16.6,16.4,16.52,462900,0.0,1.0
2007-12-04,15.95,16.35,15.82,16.35,625600,15.95,16.35,15.82,16.35,625600,0.0,1.0
2007-12-05,16.1,16.59,16.03,16.04,436100,16.1,16.59,16.03,16.04,436100,0.0,1.0
2007-12-06,15.96,16.18,15.84,16.05,370700,15.96,16.18,15.84,16.05,370700,0.0,1.0
2007-12-07,15.71,16.1,15.6,16.04,204000,15.71,16.1,15.6,16.04,204000,0.0,1.0
2007-12-10,15.32,15.88,15.29,15.81,624200,15.32,15.88,15.29,15.81,624200,0.0,1.0
2007-12-11,15.2,15.6,15.11,15.3,566600,15.2,15.6,15.11,15.3,566600,0.0,1.0
2007-12-12,14.95,15.59,14.76,15.59,746600,14.95,15.59,14.76,15.59,746600,0.0,1.0
2007-12-13,14.83,15.19,14.73,14.75,542100,14.83,15.19,14.73,14.75,542100,0.0,1.0
2007-12-14,14.57,14.79,14.54,14.65,431200,14.57,14.79,14.54,14.65,431200,0.0,1.0
2007-12-17,14.32,14.82,14.12,14.82,597600,14.32,14.82,14.12,14.82,597600,0.0,1.0
2007-12-18,15.26,15.3,14.16,14.29,686500,15.26,15.3,14.16,14.29,686500,0.0,1.0
2007-12-19,15.67,15.88,15.26,15.66,826400,15.67,15.88,15.26,15.66,826400,0.0,1.0
2007-12-20,15.03,15.88,14.91,15.76,478000,15.03,15.88,14.91,15.76,478000,0.0,1.0
2007-12-21,14.87,15.28,14.72,15.26,717300,14.87,15.28,14.72,15.26,717300,0.0,1.0
2007-12-24,15.07,15.33,14.91,15.0,269300,15.07,15.33,14.91,15.0,269300,0.0,1.0
2007-12-26,15.46,15.84,15.05,15.05,650900,15.46,15.84,15.05,15.05,650900,0.0,1.0
2007-12-27,15.04,15.7,15.04,15.5,313800,15.04,15.7,15.04,15.5,313800,0.0,1.0
2007-12-28,15.01,15.2399,14.91,15.12,342000,15.01,15.2399,14.91,15.12,342000,0.0,1.0
2007-12-31,15.22,15.36,14.8,15.0,516500,15.22,15.36,14.8,15.0,516500,0.0,1.0
2008-01-02,15.1,15.39,14.67,15.25,588400,15.1,15.39,14.67,15.25,588400,0.0,1.0
2008-01-03,16.48,16.54,15.2,15.25,1244800,16.48,16.54,15.2,15.25,1244800,0.0,1.0
2008-01-04,15.73,16.4,15.63,16.28,717300,15.73,16.4,15.63,16.28,717300,0.0,1.0
2008-01-07,15.97,16.09,15.82,15.82,711100,15.97,16.09,15.82,15.82,711100,0.0,1.0
2008-01-08,16.7276,17.6,15.87,16.25,1310500,16.7276,17.6,15.87,16.25,1310500,0.0,1.0
2008-01-09,17.73,17.9,16.59,16.59,1298800,17.73,17.9,16.59,16.59,1298800,0.0,1.0
2008-01-10,17.36,17.94,16.92,17.93,631000,17.36,17.94,16.92,17.93,631000,0.0,1.0
2008-01-11,17.83,18.0,17.01,17.49,645100,17.83,18.0,17.01,17.49,645100,0.0,1.0
2008-01-14,17.89,18.2,17.62,18.0,516400,17.89,18.2,17.62,18.0,516400,0.0,1.0
2008-01-15,16.99,17.958,16.8,17.83,731100,16.99,17.958,16.8,17.83,731100,0.0,1.0
2008-01-16,17.29,17.45,16.09,16.91,663000,17.29,17.45,16.09,16.91,663000,0.0,1.0
2008-01-17,16.74,17.59,16.65,17.3,564200,16.74,17.59,16.65,17.3,564200,0.0,1.0
2008-01-18,16.42,17.07,16.12,16.73,565300,16.42,17.07,16.12,16.73,565300,0.0,1.0
2008-01-22,16.12,16.25,14.61,15.44,899800,16.12,16.25,14.61,15.44,899800,0.0,1.0
2008-01-23,15.8,16.1,15.06,15.71,1155000,15.8,16.1,15.06,15.71,1155000,0.0,1.0
2008-01-24,15.58,16.43,15.56,16.05,421100,15.58,16.43,15.56,16.05,421100,0.0,1.0
2008-01-25,15.11,15.78,15.01,15.74,946700,15.11,15.78,15.01,15.74,946700,0.0,1.0
2008-01-28,14.92,15.59,14.79,15.11,784100,14.92,15.59,14.79,15.11,784100,0.0,1.0
2008-01-29,15.16,15.25,14.85,14.95,684100,15.16,15.25,14.85,14.95,684100,0.0,1.0
2008-01-30,14.98,15.48,14.79,15.1,1143800,14.98,15.48,14.79,15.1,1143800,0.0,1.0
2008-01-31,9.52,10.2,9.26,10.15,10071800,9.52,10.2,9.26,10.15,10071800,0.0,1.0
2008-02-01,10.23,10.23,9.6,9.83,2723100,10.23,10.23,9.6,9.83,2723100,0.0,1.0
2008-02-04,10.5,11.0,10.36,11.0,2652000,10.5,11.0,10.36,11.0,2652000,0.0,1.0
2008-02-05,10.35,10.52,10.12,10.5,1871300,10.35,10.52,10.12,10.5,1871300,0.0,1.0
2008-02-06,10.48,10.49,10.02,10.35,1784400,10.48,10.49,10.02,10.35,1784400,0.0,1.0
2008-02-07,10.98,11.0,10.1,10.22,2131300,10.98,11.0,10.1,10.22,2131300,0.0,1.0
2008-02-08,11.31,11.46,10.94,10.98,1357200,11.31,11.46,10.94,10.98,1357200,0.0,1.0
2008-02-11,11.15,11.34,10.98,11.32,850900,11.15,11.34,10.98,11.32,850900,0.0,1.0
2008-02-12,11.05,11.4,11.0,11.0,684600,11.05,11.4,11.0,11.0,684600,0.0,1.0
2008-02-13,11.01,11.34,10.9,11.2,552200,11.01,11.34,10.9,11.2,552200,0.0,1.0
2008-02-14,10.87,11.0401,10.42,11.0,989200,10.87,11.0401,10.42,11.0,989200,0.0,1.0
2008-02-15,10.48,10.85,10.29,10.85,673800,10.48,10.85,10.29,10.85,673800,0.0,1.0
2008-02-19,10.36,10.75,10.25,10.74,468200,10.36,10.75,10.25,10.74,468200,0.0,1.0
2008-02-20,10.34,10.45,10.06,10.35,768700,10.34,10.45,10.06,10.35,768700,0.0,1.0
2008-02-21,10.12,10.3,10.0,10.02,664300,10.12,10.3,10.0,10.02,664300,0.0,1.0
2008-02-22,10.5,10.56,10.06,10.08,541400,10.5,10.56,10.06,10.08,541400,0.0,1.0
2008-02-25,10.51,10.75,10.45,10.51,777800,10.51,10.75,10.45,10.51,777800,0.0,1.0
2008-02-26,10.8,10.98,10.68,10.68,691800,10.8,10.98,10.68,10.68,691800,0.0,1.0
2008-02-27,10.97,11.01,10.81,10.9,535800,10.97,11.01,10.81,10.9,535800,0.0,1.0
2008-02-28,10.69,11.0065,10.25,10.97,801000,10.69,11.0065,10.25,10.97,801000,0.0,1.0
2008-02-29,10.36,10.7,10.22,10.58,699500,10.36,10.7,10.22,10.58,699500,0.0,1.0
2008-03-03,10.3,10.55,9.89,10.26,602800,10.3,10.55,9.89,10.26,602800,0.0,1.0
2008-03-04,9.94,10.19,9.77,10.14,703200,9.94,10.19,9.77,10.14,703200,0.0,1.0
2008-03-05,9.89,10.2,9.84,9.84,436700,9.89,10.2,9.84,9.84,436700,0.0,1.0
2008-03-06,9.92,10.24,9.9,9.91,399200,9.92,10.24,9.9,9.91,399200,0.0,1.0
2008-03-07,9.69,9.9,9.6,9.85,601500,9.69,9.9,9.6,9.85,601500,0.0,1.0
2008-03-10,9.4,9.68,9.35,9.65,663500,9.4,9.68,9.35,9.65,663500,0.0,1.0
2008-03-11,9.55,9.67,9.3,9.67,567100,9.55,9.67,9.3,9.67,567100,0.0,1.0
2008-03-12,9.64,9.75,9.4,9.48,587800,9.64,9.75,9.4,9.48,587800,0.0,1.0
2008-03-13,9.31,9.59,9.1,9.51,1133200,9.31,9.59,9.1,9.51,1133200,0.0,1.0
2008-03-14,9.04,9.49,8.94,9.34,766800,9.04,9.49,8.94,9.34,766800,0.0,1.0
2008-03-17,8.7,8.98,8.64,8.9,517000,8.7,8.98,8.64,8.9,517000,0.0,1.0
2008-03-18,9.09,9.1,8.68,8.72,771500,9.09,9.1,8.68,8.72,771500,0.0,1.0
2008-03-19,8.81,9.5,8.67,9.0,923500,8.81,9.5,8.67,9.0,923500,0.0,1.0
2008-03-20,8.68,8.92,8.18,8.79,1310400,8.68,8.92,8.18,8.79,1310400,0.0,1.0
2008-03-24,9.09,9.24,8.52,8.67,722400,9.09,9.24,8.52,8.67,722400,0.0,1.0
2008-03-25,8.8,9.23,8.74,9.13,639200,8.8,9.23,8.74,9.13,639200,0.0,1.0
2008-03-26,8.76,9.13,8.68,8.9,819100,8.76,9.13,8.68,8.9,819100,0.0,1.0
2008-03-27,8.68,8.99,8.62,8.9,1094300,8.68,8.99,8.62,8.9,1094300,0.0,1.0
2008-03-28,7.84,8.75,7.822,8.73,2253100,7.84,8.75,7.822,8.73,2253100,0.0,1.0
2008-03-31,7.81,8.02,7.621,8.02,1512600,7.81,8.02,7.621,8.02,1512600,0.0,1.0
2008-04-01,8.01,8.07,7.65,7.67,1259400,8.01,8.07,7.65,7.67,1259400,0.0,1.0
2008-04-02,8.02,8.28,7.96,8.13,1028800,8.02,8.28,7.96,8.13,1028800,0.0,1.0
2008-04-03,7.96,8.04,7.845,8.02,648400,7.96,8.04,7.845,8.02,648400,0.0,1.0
2008-04-04,8.05,8.25,7.92,7.95,870500,8.05,8.25,7.92,7.95,870500,0.0,1.0
2008-04-07,8.45,8.69,8.1,8.11,1303900,8.45,8.69,8.1,8.11,1303900,0.0,1.0
2008-04-08,8.15,8.5,8.08,8.5,1077800,8.15,8.5,8.08,8.5,1077800,0.0,1.0
2008-04-09,8.05,8.29,8.04,8.18,1231200,8.05,8.29,8.04,8.18,1231200,0.0,1.0
2008-04-10,8.0,8.0599,7.9,8.03,768100,8.0,8.0599,7.9,8.03,768100,0.0,1.0
2008-04-11,7.72,8.0,7.71,7.9,692600,7.72,8.0,7.71,7.9,692600,0.0,1.0
2008-04-14,7.58,7.71,7.53,7.67,512400,7.58,7.71,7.53,7.67,512400,0.0,1.0
2008-04-15,7.37,7.68,7.25,7.62,648700,7.37,7.68,7.25,7.62,648700,0.0,1.0
2008-04-16,7.61,7.65,7.4,7.4,744700,7.61,7.65,7.4,7.4,744700,0.0,1.0
2008-04-17,7.41,7.74,7.4,7.63,628700,7.41,7.74,7.4,7.63,628700,0.0,1.0
2008-04-18,7.43,7.54,7.39,7.45,668700,7.43,7.54,7.39,7.45,668700,0.0,1.0
2008-04-21,7.41,7.54,7.4,7.45,648500,7.41,7.54,7.4,7.45,648500,0.0,1.0
2008-04-22,6.94,7.5,6.86,7.5,1207600,6.94,7.5,6.86,7.5,1207600,0.0,1.0
2008-04-23,7.05,7.25,6.98,7.15,814700,7.05,7.25,6.98,7.15,814700,0.0,1.0
2008-04-24,7.18,7.32,7.0,7.03,460300,7.18,7.32,7.0,7.03,460300,0.0,1.0
2008-04-25,7.88,8.0,7.16,7.16,798300,7.88,8.0,7.16,7.16,798300,0.0,1.0
2008-04-28,8.17,8.25,7.9,8.07,870900,8.17,8.25,7.9,8.07,870900,0.0,1.0
2008-04-29,8.09,8.25,7.95,8.23,706400,8.09,8.25,7.95,8.23,706400,0.0,1.0
2008-04-30,7.83,8.1,7.25,7.65,1982900,7.83,8.1,7.25,7.65,1982900,0.0,1.0
2008-05-01,8.56,8.79,7.74,7.86,1666400,8.56,8.79,7.74,7.86,1666400,0.0,1.0
2008-05-02,8.4,8.76,8.23,8.73,797800,8.4,8.76,8.23,8.73,797800,0.0,1.0
2008-05-05,9.13,9.27,8.37,8.5,2572700,9.13,9.27,8.37,8.5,2572700,0.0,1.0
2008-05-06,9.53,9.79,9.05,9.25,2502200,9.53,9.79,9.05,9.25,2502200,0.0,1.0
2008-05-07,9.02,9.59,9.01,9.55,1261400,9.02,9.59,9.01,9.55,1261400,0.0,1.0
2008-05-08,9.22,9.28,9.0,9.08,912700,9.22,9.28,9.0,9.08,912700,0.0,1.0
2008-05-09,9.44,9.52,9.02,9.15,834100,9.44,9.52,9.02,9.15,834100,0.0,1.0
2008-05-12,9.57,9.62,9.39,9.53,494200,9.57,9.62,9.39,9.53,494200,0.0,1.0
2008-05-13,9.42,9.82,9.34,9.67,693700,9.42,9.82,9.34,9.67,693700,0.0,1.0
2008-05-14,9.34,9.56,9.33,9.5,475500,9.34,9.56,9.33,9.5,475500,0.0,1.0
2008-05-15,9.38,9.47,9.07,9.32,612300,9.38,9.47,9.07,9.32,612300,0.0,1.0
2008-05-16,9.27,9.47,9.1,9.45,450600,9.27,9.47,9.1,9.45,450600,0.0,1.0
2008-05-19,9.29,9.45,9.26,9.29,438600,9.29,9.45,9.26,9.29,438600,0.0,1.0
2008-05-20,9.19,9.32,9.1,9.26,418700,9.19,9.32,9.1,9.26,418700,0.0,1.0
2008-05-21,9.96,10.1499,9.21,9.21,1688600,9.96,10.1499,9.21,9.21,1688600,0.0,1.0
2008-05-22,9.86,9.98,9.6,9.98,669100,9.86,9.98,9.6,9.98,669100,0.0,1.0
2008-05-23,9.99,10.11,9.7,9.8,731900,9.99,10.11,9.7,9.8,731900,0.0,1.0
2008-05-27,10.0,10.19,9.91,10.15,449100,10.0,10.19,9.91,10.15,449100,0.0,1.0
2008-05-28,9.43,10.0,9.3,10.0,966300,9.43,10.0,9.3,10.0,966300,0.0,1.0
2008-05-29,9.6,9.71,9.3901,9.4,570100,9.6,9.71,9.3901,9.4,570100,0.0,1.0
2008-05-30,9.56,9.63,9.5,9.63,352500,9.56,9.63,9.5,9.63,352500,0.0,1.0
2008-06-02,9.14,9.41,9.08,9.34,651500,9.14,9.41,9.08,9.34,651500,0.0,1.0
2008-06-03,9.53,9.55,9.1399,9.14,820300,9.53,9.55,9.1399,9.14,820300,0.0,1.0
2008-06-04,9.41,9.56,9.31,9.48,309200,9.41,9.56,9.31,9.48,309200,0.0,1.0
2008-06-05,9.47,9.53,9.27,9.4,360000,9.47,9.53,9.27,9.4,360000,0.0,1.0
2008-06-06,9.41,9.45,9.15,9.39,268000,9.41,9.45,9.15,9.39,268000,0.0,1.0
2008-06-09,9.12,9.41,9.0,9.41,343300,9.12,9.41,9.0,9.41,343300,0.0,1.0
2008-06-10,8.88,9.05,8.65,9.0,529700,8.88,9.05,8.65,9.0,529700,0.0,1.0
2008-06-11,8.79,8.9,8.35,8.83,610700,8.79,8.9,8.35,8.83,610700,0.0,1.0
2008-06-12,8.98,9.0,8.8122,8.87,259500,8.98,9.0,8.8122,8.87,259500,0.0,1.0
2008-06-13,8.89,8.99,8.3,8.53,752000,8.89,8.99,8.3,8.53,752000,0.0,1.0
2008-06-16,8.47,8.83,8.4,8.83,625900,8.47,8.83,8.4,8.83,625900,0.0,1.0
2008-06-17,8.45,8.64,8.33,8.4,297400,8.45,8.64,8.33,8.4,297400,0.0,1.0
2008-06-18,8.05,8.45,7.9,8.38,737600,8.05,8.45,7.9,8.38,737600,0.0,1.0
2008-06-19,8.26,8.32,7.99,8.05,707900,8.26,8.32,7.99,8.05,707900,0.0,1.0
2008-06-20,8.7,8.74,8.0,8.48,941800,8.7,8.74,8.0,8.48,941800,0.0,1.0
2008-06-23,8.55,8.81,8.55,8.72,390300,8.55,8.81,8.55,8.72,390300,0.0,1.0
2008-06-24,8.17,8.56,8.12,8.45,414300,8.17,8.56,8.12,8.45,414300,0.0,1.0
2008-06-25,8.25,8.48,8.14,8.18,561000,8.25,8.48,8.14,8.18,561000,0.0,1.0
2008-06-26,7.72,8.13,7.61,8.12,555400,7.72,8.13,7.61,8.12,555400,0.0,1.0
2008-06-27,7.46,7.77,7.27,7.67,2641700,7.46,7.77,7.27,7.67,2641700,0.0,1.0
2008-06-30,7.29,7.411,7.15,7.38,796900,7.29,7.411,7.15,7.38,796900,0.0,1.0
2008-07-01,7.08,7.21,6.85,7.17,770500,7.08,7.21,6.85,7.17,770500,0.0,1.0
2008-07-02,6.85,7.09,6.85,7.04,490100,6.85,7.09,6.85,7.04,490100,0.0,1.0
2008-07-03,6.75,6.97,6.7334,6.84,218200,6.75,6.97,6.7334,6.84,218200,0.0,1.0
2008-07-07,6.98,7.06,6.7201,6.73,536000,6.98,7.06,6.7201,6.73,536000,0.0,1.0
2008-07-08,6.94,7.05,6.83,6.98,552100,6.94,7.05,6.83,6.98,552100,0.0,1.0
2008-07-09,6.86,7.24,6.84,6.96,477400,6.86,7.24,6.84,6.96,477400,0.0,1.0
2008-07-10,7.08,7.1,6.78,6.84,623600,7.08,7.1,6.78,6.84,623600,0.0,1.0
2008-07-11,7.14,7.15,6.81,7.0,453800,7.14,7.15,6.81,7.0,453800,0.0,1.0
2008-07-14,6.91,7.25,6.78,7.0,562100,6.91,7.25,6.78,7.0,562100,0.0,1.0
2008-07-15,7.42,7.95,6.75,6.82,1334800,7.42,7.95,6.75,6.82,1334800,0.0,1.0
2008-07-16,8.25,8.28,7.35,7.45,1009800,8.25,8.28,7.35,7.45,1009800,0.0,1.0
2008-07-17,8.27,8.3,7.85,8.2,528000,8.27,8.3,7.85,8.2,528000,0.0,1.0
2008-07-18,7.93,8.26,7.93,8.26,239300,7.93,8.26,7.93,8.26,239300,0.0,1.0
2008-07-21,7.71,7.91,7.65,7.91,312300,7.71,7.91,7.65,7.91,312300,0.0,1.0
2008-07-22,8.12,8.19,7.64,7.64,256600,8.12,8.19,7.64,7.64,256600,0.0,1.0
2008-07-23,8.25,8.45,8.07,8.09,463400,8.25,8.45,8.07,8.09,463400,0.0,1.0
2008-07-24,8.13,8.38,8.0,8.3,373700,8.13,8.38,8.0,8.3,373700,0.0,1.0
2008-07-25,8.15,8.21,8.03,8.19,225800,8.15,8.21,8.03,8.19,225800,0.0,1.0
2008-07-28,7.74,8.24,7.74,8.17,241200,7.74,8.24,7.74,8.17,241200,0.0,1.0
2008-07-29,8.46,8.55,7.89,8.15,1151100,8.46,8.55,7.89,8.15,1151100,0.0,1.0
2008-07-30,8.61,8.8,8.39,8.5,506400,8.61,8.8,8.39,8.5,506400,0.0,1.0
2008-07-31,8.54,8.92,8.51,8.66,636400,8.54,8.92,8.51,8.66,636400,0.0,1.0
2008-08-01,8.01,8.65,7.79,8.56,743400,8.01,8.65,7.79,8.56,743400,0.0,1.0
2008-08-04,8.11,8.36,7.85,8.04,594400,8.11,8.36,7.85,8.04,594400,0.0,1.0
2008-08-05,8.58,8.75,8.14,8.15,623200,8.58,8.75,8.14,8.15,623200,0.0,1.0
2008-08-06,8.77,8.95,8.57,8.68,810600,8.77,8.95,8.57,8.68,810600,0.0,1.0
2008-08-07,8.84,9.08,8.74,8.9,645100,8.84,9.08,8.74,8.9,645100,0.0,1.0
2008-08-08,8.75,8.99,8.7,8.81,275700,8.75,8.99,8.7,8.81,275700,0.0,1.0
2008-08-11,8.92,9.03,8.74,8.78,321600,8.92,9.03,8.74,8.78,321600,0.0,1.0
2008-08-12,8.67,9.0,8.46,8.92,269400,8.67,9.0,8.46,8.92,269400,0.0,1.0
2008-08-13,8.39,8.46,8.0,8.46,638500,8.39,8.46,8.0,8.46,638500,0.0,1.0
2008-08-14,8.15,8.4,8.12,8.38,368100,8.15,8.4,8.12,8.38,368100,0.0,1.0
2008-08-15,8.02,8.43,7.97,8.3,429700,8.02,8.43,7.97,8.3,429700,0.0,1.0
2008-08-18,8.0,8.17,7.98,8.04,361300,8.0,8.17,7.98,8.04,361300,0.0,1.0
2008-08-19,7.57,7.91,7.5,7.79,629200,7.57,7.91,7.5,7.79,629200,0.0,1.0
2008-08-20,7.71,7.79,6.9,7.0,2233000,7.71,7.79,6.9,7.0,2233000,0.0,1.0
2008-08-21,7.75,7.95,7.56,7.61,656400,7.75,7.95,7.56,7.61,656400,0.0,1.0
2008-08-22,8.05,8.13,7.7,7.8,705400,8.05,8.13,7.7,7.8,705400,0.0,1.0
2008-08-25,7.61,7.98,7.56,7.97,416500,7.61,7.98,7.56,7.97,416500,0.0,1.0
2008-08-26,7.71,7.76,7.55,7.6,279300,7.71,7.76,7.55,7.6,279300,0.0,1.0
2008-08-27,8.11,8.14,7.6401,7.73,462800,8.11,8.14,7.6401,7.73,462800,0.0,1.0
2008-08-28,8.29,8.31,8.03,8.11,356000,8.29,8.31,8.03,8.11,356000,0.0,1.0
2008-08-29,8.25,8.29,8.12,8.16,214600,8.25,8.29,8.12,8.16,214600,0.0,1.0
2008-09-02,8.11,8.36,8.09,8.32,438100,8.11,8.36,8.09,8.32,438100,0.0,1.0
2008-09-03,8.34,8.37,8.05,8.07,903100,8.34,8.37,8.05,8.07,903100,0.0,1.0
2008-09-04,8.12,8.36,8.1,8.3,500900,8.12,8.36,8.1,8.3,500900,0.0,1.0
2008-09-05,8.11,8.12,7.84,8.12,314300,8.11,8.12,7.84,8.12,314300,0.0,1.0
2008-09-08,8.13,8.34,8.01,8.17,352700,8.13,8.34,8.01,8.17,352700,0.0,1.0
2008-09-09,8.01,8.29,8.0,8.01,409800,8.01,8.29,8.0,8.01,409800,0.0,1.0
2008-09-10,7.76,8.25,7.64,8.07,357600,7.76,8.25,7.64,8.07,357600,0.0,1.0
2008-09-11,8.05,8.05,7.61,7.61,520000,8.05,8.05,7.61,7.61,520000,0.0,1.0
2008-09-12,7.76,7.98,7.64,7.94,331100,7.76,7.98,7.64,7.94,331100,0.0,1.0
2008-09-15,7.59,7.835,7.5,7.51,796300,7.59,7.835,7.5,7.51,796300,0.0,1.0
2008-09-16,8.02,8.03,7.33,7.5,614400,8.02,8.03,7.33,7.5,614400,0.0,1.0
2008-09-17,7.69,8.06,7.62,7.96,493200,7.69,8.06,7.62,7.96,493200,0.0,1.0
2008-09-18,8.4,8.5,7.72,7.86,858800,8.4,8.5,7.72,7.86,858800,0.0,1.0
2008-09-19,8.7,8.82,8.43,8.68,1294000,8.7,8.82,8.43,8.68,1294000,0.0,1.0
2008-09-22,8.73,8.78,8.26,8.59,308400,8.73,8.78,8.26,8.59,308400,0.0,1.0
2008-09-23,8.23,8.7,8.12,8.7,292000,8.23,8.7,8.12,8.7,292000,0.0,1.0
2008-09-24,8.74,8.85,8.2,8.25,646500,8.74,8.85,8.2,8.25,646500,0.0,1.0
2008-09-25,8.87,8.9,8.4,8.75,906200,8.87,8.9,8.4,8.75,906200,0.0,1.0
2008-09-26,8.99,9.0,8.7,8.9,691700,8.99,9.0,8.7,8.9,691700,0.0,1.0
2008-09-29,8.27,9.0,8.27,9.0,544300,8.27,9.0,8.27,9.0,544300,0.0,1.0
2008-09-30,8.07,8.3799,7.82,8.3,429600,8.07,8.3799,7.82,8.3,429600,0.0,1.0
2008-10-01,8.24,8.6599,8.1,8.1,220000,8.24,8.6599,8.1,8.1,220000,0.0,1.0
2008-10-02,7.69,8.24,7.62,8.2,294200,7.69,8.24,7.62,8.2,294200,0.0,1.0
2008-10-03,7.3,8.07,7.3,7.81,427500,7.3,8.07,7.3,7.81,427500,0.0,1.0
2008-10-06,6.98,7.08,6.23,7.03,769000,6.98,7.08,6.23,7.03,769000,0.0,1.0
2008-10-07,6.68,7.25,6.5,6.75,431600,6.68,7.25,6.5,6.75,431600,0.0,1.0
2008-10-08,5.91,6.63,5.9,6.5,828100,5.91,6.63,5.9,6.5,828100,0.0,1.0
2008-10-09,5.26,6.03,5.25,6.0,515300,5.26,6.03,5.25,6.0,515300,0.0,1.0
2008-10-10,6.0,6.32,5.0,5.13,937500,6.0,6.32,5.0,5.13,937500,0.0,1.0
2008-10-13,6.75,7.13,6.44,6.44,294800,6.75,7.13,6.44,6.44,294800,0.0,1.0
2008-10-14,6.52,7.22,6.27,7.22,412900,6.52,7.22,6.27,7.22,412900,0.0,1.0
2008-10-15,5.79,6.48,5.79,6.44,242200,5.79,6.48,5.79,6.44,242200,0.0,1.0
2008-10-16,6.19,6.25,5.57,5.84,309400,6.19,6.25,5.57,5.84,309400,0.0,1.0
2008-10-17,6.33,6.54,5.25,5.96,290100,6.33,6.54,5.25,5.96,290100,0.0,1.0
2008-10-20,6.69,6.73,6.1,6.11,343500,6.69,6.73,6.1,6.11,343500,0.0,1.0
2008-10-21,6.14,6.77,6.12,6.59,253900,6.14,6.77,6.12,6.59,253900,0.0,1.0
2008-10-22,5.68,6.35,5.65,6.11,365700,5.68,6.35,5.65,6.11,365700,0.0,1.0
2008-10-23,5.23,5.97,5.21,5.69,412600,5.23,5.97,5.21,5.69,412600,0.0,1.0
2008-10-24,5.01,5.1,4.81,5.01,368700,5.01,5.1,4.81,5.01,368700,0.0,1.0
2008-10-27,5.18,5.29,4.82,4.97,276200,5.18,5.29,4.82,4.97,276200,0.0,1.0
2008-10-28,5.09,5.3199,4.81,5.26,259400,5.09,5.3199,4.81,5.26,259400,0.0,1.0
2008-10-29,5.34,5.55,4.87,5.0,331000,5.34,5.55,4.87,5.0,331000,0.0,1.0
2008-10-30,5.8,5.8,5.49,5.51,449700,5.8,5.8,5.49,5.51,449700,0.0,1.0
2008-10-31,6.32,6.33,5.7,5.81,429600,6.32,6.33,5.7,5.81,429600,0.0,1.0
2008-11-03,6.49,6.5,6.29,6.33,246800,6.49,6.5,6.29,6.33,246800,0.0,1.0
2008-11-04,6.75,6.99,6.5,6.68,254700,6.75,6.99,6.5,6.68,254700,0.0,1.0
2008-11-05,6.55,7.0,6.23,6.99,267500,6.55,7.0,6.23,6.99,267500,0.0,1.0
2008-11-06,5.99,6.77,5.95,6.58,212400,5.99,6.77,5.95,6.58,212400,0.0,1.0
2008-11-07,5.01,5.5101,4.9,5.5,1114900,5.01,5.5101,4.9,5.5,1114900,0.0,1.0
2008-11-10,5.38,5.47,5.08,5.1,571300,5.38,5.47,5.08,5.1,571300,0.0,1.0
2008-11-11,5.15,5.47,5.07,5.36,341400,5.15,5.47,5.07,5.36,341400,0.0,1.0
2008-11-12,4.85,5.23,4.78,5.08,356400,4.85,5.23,4.78,5.08,356400,0.0,1.0
2008-11-13,5.23,5.23,4.5,4.8,465200,5.23,5.23,4.5,4.8,465200,0.0,1.0
2008-11-14,4.71,5.14,4.7,5.0,212000,4.71,5.14,4.7,5.0,212000,0.0,1.0
2008-11-17,4.79,4.87,4.51,4.83,268900,4.79,4.87,4.51,4.83,268900,0.0,1.0
2008-11-18,4.85,5.04,4.67,4.79,407200,4.85,5.04,4.67,4.79,407200,0.0,1.0
2008-11-19,4.5,4.98,4.5,4.84,277900,4.5,4.98,4.5,4.84,277900,0.0,1.0
2008-11-20,3.75,4.6,3.71,4.43,484900,3.75,4.6,3.71,4.43,484900,0.0,1.0
2008-11-21,4.32,4.41,3.7,3.79,474100,4.32,4.41,3.7,3.79,474100,0.0,1.0
2008-11-24,4.65,4.67,4.05,4.35,406700,4.65,4.67,4.05,4.35,406700,0.0,1.0
2008-11-25,4.8,4.84,4.54,4.67,336000,4.8,4.84,4.54,4.67,336000,0.0,1.0
2008-11-26,4.97,4.98,4.52,4.7,213100,4.97,4.98,4.52,4.7,213100,0.0,1.0
2008-11-28,5.05,5.11,4.81,4.91,87300,5.05,5.11,4.81,4.91,87300,0.0,1.0
2008-12-01,4.06,4.96,4.0,4.96,273100,4.06,4.96,4.0,4.96,273100,0.0,1.0
2008-12-02,4.25,4.37,4.03,4.11,187200,4.25,4.37,4.03,4.11,187200,0.0,1.0
2008-12-03,4.47,4.55,4.06,4.2,367900,4.47,4.55,4.06,4.2,367900,0.0,1.0
2008-12-04,4.22,4.5,4.14,4.46,256400,4.22,4.5,4.14,4.46,256400,0.0,1.0
2008-12-05,4.1,4.21,3.99,4.16,342500,4.1,4.21,3.99,4.16,342500,0.0,1.0
2008-12-08,4.22,4.38,4.06,4.15,631200,4.22,4.38,4.06,4.15,631200,0.0,1.0
2008-12-09,4.23,4.49,4.08,4.22,612700,4.23,4.49,4.08,4.22,612700,0.0,1.0
2008-12-10,4.43,4.47,4.09,4.23,337600,4.43,4.47,4.09,4.23,337600,0.0,1.0
2008-12-11,4.25,4.48,4.17,4.38,342000,4.25,4.48,4.17,4.38,342000,0.0,1.0
2008-12-12,4.48,4.48,4.07,4.16,383800,4.48,4.48,4.07,4.16,383800,0.0,1.0
2008-12-15,4.28,4.48,4.25,4.48,312500,4.28,4.48,4.25,4.48,312500,0.0,1.0
2008-12-16,4.85,4.9,4.25,4.36,394300,4.85,4.9,4.25,4.36,394300,0.0,1.0
2008-12-17,5.01,5.2,4.71,4.85,442800,5.01,5.2,4.71,4.85,442800,0.0,1.0
2008-12-18,5.07,5.25,4.91,5.0,353400,5.07,5.25,4.91,5.0,353400,0.0,1.0
2008-12-19,5.75,5.76,5.14,5.35,929400,5.75,5.76,5.14,5.35,929400,0.0,1.0
2008-12-22,5.08,5.75,4.9,5.7,490500,5.08,5.75,4.9,5.7,490500,0.0,1.0
2008-12-23,4.96,5.41,4.94,5.13,255100,4.96,5.41,4.94,5.13,255100,0.0,1.0
2008-12-24,4.93,5.15,4.75,4.98,140700,4.93,5.15,4.75,4.98,140700,0.0,1.0
2008-12-26,4.9,4.99,4.8,4.94,112900,4.9,4.99,4.8,4.94,112900,0.0,1.0
2008-12-29,4.61,4.89,4.58,4.85,199000,4.61,4.89,4.58,4.85,199000,0.0,1.0
2008-12-30,4.75,4.79,4.6,4.6,400000,4.75,4.79,4.6,4.6,400000,0.0,1.0
2008-12-31,5.16,5.3,4.75,4.8,502300,5.16,5.3,4.75,4.8,502300,0.0,1.0
2009-01-02,5.56,5.58,5.06,5.28,323100,5.56,5.58,5.06,5.28,323100,0.0,1.0
2009-01-05,5.68,5.69,5.4248,5.53,296300,5.68,5.69,5.4248,5.53,296300,0.0,1.0
2009-01-06,5.61,5.73,5.52,5.7,335700,5.61,5.73,5.52,5.7,335700,0.0,1.0
2009-01-07,5.36,5.62,5.25,5.51,255500,5.36,5.62,5.25,5.51,255500,0.0,1.0
2009-01-08,5.02,5.34,4.81,5.32,619400,5.02,5.34,4.81,5.32,619400,0.0,1.0
2009-01-09,5.26,5.41,4.965,5.06,417700,5.26,5.41,4.965,5.06,417700,0.0,1.0
2009-01-12,5.14,5.28,5.03,5.21,330900,5.14,5.28,5.03,5.21,330900,0.0,1.0
2009-01-13,5.25,5.29,5.03,5.12,346300,5.25,5.29,5.03,5.12,346300,0.0,1.0
2009-01-14,5.4,5.45,5.12,5.14,307900,5.4,5.45,5.12,5.14,307900,0.0,1.0
2009-01-15,5.66,5.71,5.05,5.35,648800,5.66,5.71,5.05,5.35,648800,0.0,1.0
2009-01-16,5.39,5.75,5.21,5.72,280200,5.39,5.75,5.21,5.72,280200,0.0,1.0
2009-01-20,4.96,5.36,4.96,5.32,420100,4.96,5.36,4.96,5.32,420100,0.0,1.0
2009-01-21,5.38,5.4,4.992,5.01,316100,5.38,5.4,4.992,5.01,316100,0.0,1.0
2009-01-22,5.34,5.47,5.0,5.27,243100,5.34,5.47,5.0,5.27,243100,0.0,1.0
2009-01-23,5.02,5.38,5.0,5.21,249700,5.02,5.38,5.0,5.21,249700,0.0,1.0
2009-01-26,4.98,5.24,4.88,5.0,199400,4.98,5.24,4.88,5.0,199400,0.0,1.0
2009-01-27,5.0,5.1,4.9,5.08,226300,5.0,5.1,4.9,5.08,226300,0.0,1.0
2009-01-28,5.46,5.48,4.91,5.06,258200,5.46,5.48,4.91,5.06,258200,0.0,1.0
2009-01-29,4.91,5.36,4.89,5.28,365500,4.91,5.36,4.89,5.28,365500,0.0,1.0
2009-01-30,6.18,6.4,5.5,5.67,2100900,6.18,6.4,5.5,5.67,2100900,0.0,1.0
2009-02-02,5.98,6.15,5.81,6.11,837200,5.98,6.15,5.81,6.11,837200,0.0,1.0
2009-02-03,5.99,6.08,5.93,5.94,458100,5.99,6.08,5.93,5.94,458100,0.0,1.0
2009-02-04,5.82,6.02,5.75,5.96,417300,5.82,6.02,5.75,5.96,417300,0.0,1.0
2009-02-05,5.97,6.1,5.72,5.76,494500,5.97,6.1,5.72,5.76,494500,0.0,1.0
2009-02-06,6.15,6.25,5.9,5.92,496800,6.15,6.25,5.9,5.92,496800,0.0,1.0
2009-02-09,6.41,6.59,6.08,6.08,535400,6.41,6.59,6.08,6.08,535400,0.0,1.0
2009-02-10,5.75,6.38,5.7,6.15,965000,5.75,6.38,5.7,6.15,965000,0.0,1.0
2009-02-11,5.67,5.97,5.67,5.83,537600,5.67,5.97,5.67,5.83,537600,0.0,1.0
2009-02-12,5.64,5.71,5.45,5.67,466200,5.64,5.71,5.45,5.67,466200,0.0,1.0
2009-02-13,5.68,5.76,5.43,5.63,456900,5.68,5.76,5.43,5.63,456900,0.0,1.0
2009-02-17,5.44,5.64,5.44,5.53,258200,5.44,5.64,5.44,5.53,258200,0.0,1.0
2009-02-18,5.19,5.44,5.19,5.4,329800,5.19,5.44,5.19,5.4,329800,0.0,1.0
2009-02-19,5.12,5.44,5.1,5.24,175600,5.12,5.44,5.1,5.24,175600,0.0,1.0
2009-02-20,4.99,5.08,4.91,5.06,233100,4.99,5.08,4.91,5.06,233100,0.0,1.0
2009-02-23,4.75,4.99,4.64,4.99,304800,4.75,4.99,4.64,4.99,304800,0.0,1.0
2009-02-24,5.02,5.05,4.77,4.77,312400,5.02,5.05,4.77,4.77,312400,0.0,1.0
2009-02-25,4.95,5.04,4.9,5.02,334900,4.95,5.04,4.9,5.02,334900,0.0,1.0
2009-02-26,4.87,5.01,4.82,4.98,274700,4.87,5.01,4.82,4.98,274700,0.0,1.0
2009-02-27,4.67,4.868,4.62,4.77,423700,4.67,4.868,4.62,4.77,423700,0.0,1.0
2009-03-02,4.55,4.57,4.5,4.57,425500,4.55,4.57,4.5,4.57,425500,0.0,1.0
2009-03-03,4.24,4.6,4.21,4.6,446500,4.24,4.6,4.21,4.6,446500,0.0,1.0
2009-03-04,4.48,4.55,4.25,4.34,310000,4.48,4.55,4.25,4.34,310000,0.0,1.0
2009-03-05,4.15,4.41,4.1,4.38,453400,4.15,4.41,4.1,4.38,453400,0.0,1.0
2009-03-06,4.09,4.34,3.91,4.19,445500,4.09,4.34,3.91,4.19,445500,0.0,1.0
2009-03-09,4.31,4.41,3.78,3.97,452800,4.31,4.41,3.78,3.97,452800,0.0,1.0
2009-03-10,4.57,4.65,4.33,4.42,305600,4.57,4.65,4.33,4.42,305600,0.0,1.0
2009-03-11,4.38,4.91,4.32,4.64,240700,4.38,4.91,4.32,4.64,240700,0.0,1.0
2009-03-12,4.86,4.86,4.25,4.34,258000,4.86,4.86,4.25,4.34,258000,0.0,1.0
2009-03-13,5.04,5.07,4.64,4.86,288500,5.04,5.07,4.64,4.86,288500,0.0,1.0
2009-03-16,4.76,5.2,4.68,5.08,204300,4.76,5.2,4.68,5.08,204300,0.0,1.0
2009-03-17,4.95,5.0,4.66,4.76,162600,4.95,5.0,4.66,4.76,162600,0.0,1.0
2009-03-18,5.15,5.24,4.81,4.91,189900,5.15,5.24,4.81,4.91,189900,0.0,1.0
2009-03-19,5.39,5.78,5.15,5.25,651400,5.39,5.78,5.15,5.25,651400,0.0,1.0
2009-03-20,5.13,5.56,5.08,5.45,327500,5.13,5.56,5.08,5.45,327500,0.0,1.0
2009-03-23,5.61,5.61,5.13,5.27,268800,5.61,5.61,5.13,5.27,268800,0.0,1.0
2009-03-24,5.18,5.45,5.15,5.45,335900,5.18,5.45,5.15,5.45,335900,0.0,1.0
2009-03-25,5.21,5.42,4.9,5.2,347500,5.21,5.42,4.9,5.2,347500,0.0,1.0
2009-03-26,5.28,5.39,5.04,5.3,427500,5.28,5.39,5.04,5.3,427500,0.0,1.0
2009-03-27,5.2,5.48,5.16,5.2,520100,5.2,5.48,5.16,5.2,520100,0.0,1.0
2009-03-30,4.82,5.24,4.75,5.06,352300,4.82,5.24,4.75,5.06,352300,0.0,1.0
2009-03-31,5.03,5.2,4.72,4.9,316100,5.03,5.2,4.72,4.9,316100,0.0,1.0
2009-04-01,4.94,4.98,4.73,4.94,428700,4.94,4.98,4.73,4.94,428700,0.0,1.0
2009-04-02,5.03,5.21,4.92,5.08,316200,5.03,5.21,4.92,5.08,316200,0.0,1.0
2009-04-03,5.11,5.16,4.84,5.0,216000,5.11,5.16,4.84,5.0,216000,0.0,1.0
2009-04-06,5.12,5.18,4.91,5.06,290400,5.12,5.18,4.91,5.06,290400,0.0,1.0
2009-04-07,5.07,5.3,4.99,5.05,312400,5.07,5.3,4.99,5.05,312400,0.0,1.0
2009-04-08,5.16,5.17,4.87,5.1,254300,5.16,5.17,4.87,5.1,254300,0.0,1.0
2009-04-09,5.37,5.5,5.17,5.27,404700,5.37,5.5,5.17,5.27,404700,0.0,1.0
2009-04-13,5.59,5.6,5.39,5.43,274700,5.59,5.6,5.39,5.43,274700,0.0,1.0
2009-04-14,5.38,5.79,5.35,5.47,343100,5.38,5.79,5.35,5.47,343100,0.0,1.0
2009-04-15,5.57,5.57,5.31,5.31,184100,5.57,5.57,5.31,5.31,184100,0.0,1.0
2009-04-16,5.94,5.95,5.46,5.65,288800,5.94,5.95,5.46,5.65,288800,0.0,1.0
2009-04-17,6.0,6.0,5.762,5.96,256200,6.0,6.0,5.762,5.96,256200,0.0,1.0
2009-04-20,5.53,5.97,5.45,5.96,357200,5.53,5.97,5.45,5.96,357200,0.0,1.0
2009-04-21,5.77,5.82,5.48,5.52,186300,5.77,5.82,5.48,5.52,186300,0.0,1.0
2009-04-22,5.68,5.85,5.61,5.64,216300,5.68,5.85,5.61,5.64,216300,0.0,1.0
2009-04-23,5.62,5.79,5.57,5.7,165100,5.62,5.79,5.57,5.7,165100,0.0,1.0
2009-04-24,5.99,6.0,5.66,5.66,317100,5.99,6.0,5.66,5.66,317100,0.0,1.0
2009-04-27,6.06,6.49,5.75,6.49,373100,6.06,6.49,5.75,6.49,373100,0.0,1.0
2009-04-28,5.87,6.15,5.85,6.03,280500,5.87,6.15,5.85,6.03,280500,0.0,1.0
2009-04-29,6.12,6.2,5.88,5.94,267900,6.12,6.2,5.88,5.94,267900,0.0,1.0
2009-04-30,6.05,6.29,5.91,6.2,391400,6.05,6.29,5.91,6.2,391400,0.0,1.0
2009-05-01,5.92,6.09,5.91,6.0,239500,5.92,6.09,5.91,6.0,239500,0.0,1.0
2009-05-04,6.06,6.08,5.9,6.01,399900,6.06,6.08,5.9,6.01,399900,0.0,1.0
2009-05-05,6.55,6.56,6.1,6.14,490500,6.55,6.56,6.1,6.14,490500,0.0,1.0
2009-05-06,6.01,6.39,5.9,6.23,787300,6.01,6.39,5.9,6.23,787300,0.0,1.0
2009-05-07,5.78,6.07,5.7,6.05,342800,5.78,6.07,5.7,6.05,342800,0.0,1.0
2009-05-08,6.09,6.11,5.75,5.89,242700,6.09,6.11,5.75,5.89,242700,0.0,1.0
2009-05-11,5.93,6.11,5.88,6.02,358800,5.93,6.11,5.88,6.02,358800,0.0,1.0
2009-05-12,5.87,5.99,5.78,5.95,188900,5.87,5.99,5.78,5.95,188900,0.0,1.0
2009-05-13,5.53,5.9,5.5,5.8,240400,5.53,5.9,5.5,5.8,240400,0.0,1.0
2009-05-14,5.61,5.8,5.5,5.57,245600,5.61,5.8,5.5,5.57,245600,0.0,1.0
2009-05-15,5.66,5.73,5.5514,5.65,182900,5.66,5.73,5.5514,5.65,182900,0.0,1.0
2009-05-18,5.87,5.93,5.68,5.76,208300,5.87,5.93,5.68,5.76,208300,0.0,1.0
2009-05-19,5.81,5.94,5.66,5.93,198600,5.81,5.94,5.66,5.93,198600,0.0,1.0
2009-05-20,5.82,6.0,5.78,5.88,128500,5.82,6.0,5.78,5.88,128500,0.0,1.0
2009-05-21,6.07,6.23,5.86,6.0,395100,6.07,6.23,5.86,6.0,395100,0.0,1.0
2009-05-22,5.94,6.15,5.92,6.13,121300,5.94,6.15,5.92,6.13,121300,0.0,1.0
2009-05-26,6.22,6.22,5.86,5.9,175500,6.22,6.22,5.86,5.9,175500,0.0,1.0
2009-05-27,6.1,6.25,6.04,6.23,150100,6.1,6.25,6.04,6.23,150100,0.0,1.0
2009-05-28,6.08,6.19,5.97,6.1,167200,6.08,6.19,5.97,6.1,167200,0.0,1.0
2009-05-29,6.16,6.25,6.01,6.12,356900,6.16,6.25,6.01,6.12,356900,0.0,1.0
2009-06-01,6.06,6.25,6.0,6.1,382100,6.06,6.25,6.0,6.1,382100,0.0,1.0
2009-06-02,6.49,6.5,6.0,6.0,427600,6.49,6.5,6.0,6.0,427600,0.0,1.0
2009-06-03,6.51,6.51,6.26,6.26,285400,6.51,6.51,6.26,6.26,285400,0.0,1.0
2009-06-04,6.57,6.65,6.3,6.52,405400,6.57,6.65,6.3,6.52,405400,0.0,1.0
2009-06-05,6.99,7.04,6.5508,6.6,404000,6.99,7.04,6.5508,6.6,404000,0.0,1.0
2009-06-08,6.83,7.18,6.78,7.05,185100,6.83,7.18,6.78,7.05,185100,0.0,1.0
2009-06-09,6.99,7.05,6.75,6.83,180900,6.99,7.05,6.75,6.83,180900,0.0,1.0
2009-06-10,6.81,7.15,6.71,7.15,234200,6.81,7.15,6.71,7.15,234200,0.0,1.0
2009-06-11,7.66,7.99,6.8,6.85,951800,7.66,7.99,6.8,6.85,951800,0.0,1.0
2009-06-12,8.0,8.35,7.55,7.56,662500,8.0,8.35,7.55,7.56,662500,0.0,1.0
2009-06-15,7.83,8.01,7.72,7.92,467300,7.83,8.01,7.72,7.92,467300,0.0,1.0
2009-06-16,7.48,7.94,7.45,7.94,392400,7.48,7.94,7.45,7.94,392400,0.0,1.0
2009-06-17,7.64,7.74,7.4,7.45,198700,7.64,7.74,7.4,7.45,198700,0.0,1.0
2009-06-18,7.64,7.72,7.5,7.5,170800,7.64,7.72,7.5,7.5,170800,0.0,1.0
2009-06-19,7.51,7.72,7.5,7.7,443700,7.51,7.72,7.5,7.7,443700,0.0,1.0
2009-06-22,6.97,7.45,6.86,7.4,494900,6.97,7.45,6.86,7.4,494900,0.0,1.0
2009-06-23,6.83,7.11,6.78,7.08,427400,6.83,7.11,6.78,7.08,427400,0.0,1.0
2009-06-24,6.91,7.15,6.83,6.95,375800,6.91,7.15,6.83,6.95,375800,0.0,1.0
2009-06-25,7.0,7.02,6.8,6.91,404700,7.0,7.02,6.8,6.91,404700,0.0,1.0
2009-06-26,6.88,7.05,6.81,6.98,1264700,6.88,7.05,6.81,6.98,1264700,0.0,1.0
2009-06-29,6.69,7.03,6.66,6.85,761500,6.69,7.03,6.66,6.85,761500,0.0,1.0
2009-06-30,6.64,6.98,6.64,6.72,488700,6.64,6.98,6.64,6.72,488700,0.0,1.0
2009-07-01,6.56,6.95,6.55,6.75,581200,6.56,6.95,6.55,6.75,581200,0.0,1.0
2009-07-02,6.39,6.53,6.24,6.5,395800,6.39,6.53,6.24,6.5,395800,0.0,1.0
2009-07-06,6.47,6.51,6.3,6.38,393900,6.47,6.51,6.3,6.38,393900,0.0,1.0
2009-07-07,6.33,6.54,6.28,6.45,309000,6.33,6.54,6.28,6.45,309000,0.0,1.0
2009-07-08,6.07,6.34,6.0,6.3,505100,6.07,6.34,6.0,6.3,505100,0.0,1.0
2009-07-09,6.05,6.31,5.99,6.08,215000,6.05,6.31,5.99,6.08,215000,0.0,1.0
2009-07-10,5.96,6.08,5.96,5.99,237400,5.96,6.08,5.96,5.99,237400,0.0,1.0
2009-07-13,6.13,6.13,5.75,5.93,245700,6.13,6.13,5.75,5.93,245700,0.0,1.0
2009-07-14,6.08,6.18,6.05,6.17,123100,6.08,6.18,6.05,6.17,123100,0.0,1.0
2009-07-15,6.26,6.26,6.01,6.18,234700,6.26,6.26,6.01,6.18,234700,0.0,1.0
2009-07-16,6.5,6.54,6.15,6.23,215500,6.5,6.54,6.15,6.23,215500,0.0,1.0
2009-07-17,6.42,6.52,6.2,6.52,293400,6.42,6.52,6.2,6.52,293400,0.0,1.0
2009-07-20,6.49,6.51,6.22,6.48,236300,6.49,6.51,6.22,6.48,236300,0.0,1.0
2009-07-21,6.42,6.5499,6.36,6.5,142800,6.42,6.5499,6.36,6.5,142800,0.0,1.0
2009-07-22,6.52,6.62,6.31,6.42,206800,6.52,6.62,6.31,6.42,206800,0.0,1.0
2009-07-23,6.74,6.87,6.55,6.55,336400,6.74,6.87,6.55,6.55,336400,0.0,1.0
2009-07-24,6.8,6.84,6.61,6.7,193400,6.8,6.84,6.61,6.7,193400,0.0,1.0
2009-07-27,6.92,7.04,6.8,6.83,198000,6.92,7.04,6.8,6.83,198000,0.0,1.0
2009-07-28,6.92,7.0,6.6,6.89,190200,6.92,7.0,6.6,6.89,190200,0.0,1.0
2009-07-29,7.08,7.29,6.79,6.85,253000,7.08,7.29,6.79,6.85,253000,0.0,1.0
2009-07-30,7.27,7.47,7.01,7.16,414300,7.27,7.47,7.01,7.16,414300,0.0,1.0
2009-07-31,7.01,7.39,7.01,7.25,233000,7.01,7.39,7.01,7.25,233000,0.0,1.0
2009-08-03,7.17,7.22,6.91,7.07,222400,7.17,7.22,6.91,7.07,222400,0.0,1.0
2009-08-04,7.07,7.2,7.05,7.09,266800,7.07,7.2,7.05,7.09,266800,0.0,1.0
2009-08-05,6.72,7.02,6.69,7.02,283900,6.72,7.02,6.69,7.02,283900,0.0,1.0
2009-08-06,6.52,6.77,6.3,6.77,208300,6.52,6.77,6.3,6.77,208300,0.0,1.0
2009-08-07,6.81,6.99,6.57,6.63,227100,6.81,6.99,6.57,6.63,227100,0.0,1.0
2009-08-10,6.93,6.99,6.77,6.78,174100,6.93,6.99,6.77,6.78,174100,0.0,1.0
2009-08-11,6.88,6.99,6.73,6.89,355200,6.88,6.99,6.73,6.89,355200,0.0,1.0
2009-08-12,7.07,7.2,6.88,6.88,234400,7.07,7.2,6.88,6.88,234400,0.0,1.0
2009-08-13,7.13,7.2,6.92,7.13,128900,7.13,7.2,6.92,7.13,128900,0.0,1.0
2009-08-14,6.97,7.1395,6.87,7.02,142700,6.97,7.1395,6.87,7.02,142700,0.0,1.0
2009-08-17,6.76,6.84,6.57,6.82,159200,6.76,6.84,6.57,6.82,159200,0.0,1.0
2009-08-18,6.76,6.92,6.5,6.5,146700,6.76,6.92,6.5,6.5,146700,0.0,1.0
2009-08-19,6.87,7.0,6.57,6.68,167300,6.87,7.0,6.57,6.68,167300,0.0,1.0
2009-08-20,7.27,7.3,6.79,6.87,251600,7.27,7.3,6.79,6.87,251600,0.0,1.0
2009-08-21,7.4,7.5,7.2379,7.32,391800,7.4,7.5,7.2379,7.32,391800,0.0,1.0
2009-08-24,7.52,7.58,7.4,7.5,558800,7.52,7.58,7.4,7.5,558800,0.0,1.0
2009-08-25,6.58,6.95,6.48,6.9,1601100,6.58,6.95,6.48,6.9,1601100,0.0,1.0
2009-08-26,6.46,6.68,6.39,6.6,490500,6.46,6.68,6.39,6.6,490500,0.0,1.0
2009-08-27,6.44,6.49,6.36,6.45,258400,6.44,6.49,6.36,6.45,258400,0.0,1.0
2009-08-28,6.46,6.53,6.38,6.53,232400,6.46,6.53,6.38,6.53,232400,0.0,1.0
2009-08-31,6.41,6.49,6.3,6.43,312100,6.41,6.49,6.3,6.43,312100,0.0,1.0
2009-09-01,6.24,6.54,6.23,6.4,269000,6.24,6.54,6.23,6.4,269000,0.0,1.0
2009-09-02,6.22,6.28,6.14,6.19,201100,6.22,6.28,6.14,6.19,201100,0.0,1.0
2009-09-03,6.27,6.35,6.141,6.22,238200,6.27,6.35,6.141,6.22,238200,0.0,1.0
2009-09-04,6.41,6.45,6.21,6.27,224100,6.41,6.45,6.21,6.27,224100,0.0,1.0
2009-09-08,6.46,6.53,6.42,6.45,185800,6.46,6.53,6.42,6.45,185800,0.0,1.0
2009-09-09,6.5,6.54,6.29,6.47,243500,6.5,6.54,6.29,6.47,243500,0.0,1.0
2009-09-10,6.64,6.64,6.38,6.46,141900,6.64,6.64,6.38,6.46,141900,0.0,1.0
2009-09-11,6.52,6.73,6.49,6.7,165000,6.52,6.73,6.49,6.7,165000,0.0,1.0
2009-09-14,6.66,6.7,6.412,6.5,199400,6.66,6.7,6.412,6.5,199400,0.0,1.0
2009-09-15,6.65,6.8204,6.64,6.68,216700,6.65,6.8204,6.64,6.68,216700,0.0,1.0
2009-09-16,6.6,6.71,6.56,6.65,163800,6.6,6.71,6.56,6.65,163800,0.0,1.0
2009-09-17,6.63,6.74,6.58,6.61,160300,6.63,6.74,6.58,6.61,160300,0.0,1.0
2009-09-18,6.62,6.67,6.55,6.67,343200,6.62,6.67,6.55,6.67,343200,0.0,1.0
2009-09-21,6.72,6.7598,6.55,6.55,162800,6.72,6.7598,6.55,6.55,162800,0.0,1.0
2009-09-22,6.67,6.78,6.56,6.75,224700,6.67,6.78,6.56,6.75,224700,0.0,1.0
2009-09-23,6.71,6.85,6.6201,6.7,229000,6.71,6.85,6.6201,6.7,229000,0.0,1.0
2009-09-24,6.52,6.76,6.5,6.72,143100,6.52,6.76,6.5,6.72,143100,0.0,1.0
2009-09-25,6.59,6.71,6.5,6.52,115800,6.59,6.71,6.5,6.52,115800,0.0,1.0
2009-09-28,6.77,6.85,6.58,6.65,231800,6.77,6.85,6.58,6.65,231800,0.0,1.0
2009-09-29,6.51,6.76,6.45,6.76,277700,6.51,6.76,6.45,6.76,277700,0.0,1.0
2009-09-30,6.5,6.59,6.45,6.52,203100,6.5,6.59,6.45,6.52,203100,0.0,1.0
2009-10-01,6.65,6.69,6.4,6.4,431400,6.65,6.69,6.4,6.4,431400,0.0,1.0
2009-10-02,6.44,6.57,6.38,6.52,264100,6.44,6.57,6.38,6.52,264100,0.0,1.0
2009-10-05,6.52,6.58,6.36,6.45,142400,6.52,6.58,6.36,6.45,142400,0.0,1.0
2009-10-06,6.69,6.69,6.47,6.58,216500,6.69,6.69,6.47,6.58,216500,0.0,1.0
2009-10-07,6.63,6.76,6.51,6.69,174200,6.63,6.76,6.51,6.69,174200,0.0,1.0
2009-10-08,6.62,6.8,6.6,6.67,173500,6.62,6.8,6.6,6.67,173500,0.0,1.0
2009-10-09,6.78,6.79,6.61,6.61,143400,6.78,6.79,6.61,6.61,143400,0.0,1.0
2009-10-12,6.72,6.86,6.71,6.8,126900,6.72,6.86,6.71,6.8,126900,0.0,1.0
2009-10-13,6.76,6.77,6.55,6.65,158000,6.76,6.77,6.55,6.65,158000,0.0,1.0
2009-10-14,6.75,6.8,6.67,6.78,256400,6.75,6.8,6.67,6.78,256400,0.0,1.0
2009-10-15,6.67,6.742,6.6,6.73,191700,6.67,6.742,6.6,6.73,191700,0.0,1.0
2009-10-16,6.66,6.73,6.55,6.6,211500,6.66,6.73,6.55,6.6,211500,0.0,1.0
2009-10-19,6.65,6.74,6.65,6.7,154500,6.65,6.74,6.65,6.7,154500,0.0,1.0
2009-10-20,6.48,6.69,6.37,6.66,282500,6.48,6.69,6.37,6.66,282500,0.0,1.0
2009-10-21,5.95,6.59,5.92,6.46,616400,5.95,6.59,5.92,6.46,616400,0.0,1.0
2009-10-22,6.07,6.12,5.9,6.1,460600,6.07,6.12,5.9,6.1,460600,0.0,1.0
2009-10-23,6.0,6.08,5.96,6.06,229600,6.0,6.08,5.96,6.06,229600,0.0,1.0
2009-10-26,5.85,6.15,5.73,5.96,253200,5.85,6.15,5.73,5.96,253200,0.0,1.0
2009-10-27,5.74,5.91,5.7,5.84,208700,5.74,5.91,5.7,5.84,208700,0.0,1.0
2009-10-28,5.65,5.83,5.6,5.74,392000,5.65,5.83,5.6,5.74,392000,0.0,1.0
2009-10-29,5.79,5.82,5.6,5.65,263600,5.79,5.82,5.6,5.65,263600,0.0,1.0
2009-10-30,5.77,6.1,5.56,5.59,502600,5.77,6.1,5.56,5.59,502600,0.0,1.0
2009-11-02,5.66,5.88,5.57,5.75,182800,5.66,5.88,5.57,5.75,182800,0.0,1.0
2009-11-03,5.67,5.72,5.5301,5.63,176200,5.67,5.72,5.5301,5.63,176200,0.0,1.0
2009-11-04,5.52,5.72,5.51,5.7,333000,5.52,5.72,5.51,5.7,333000,0.0,1.0
2009-11-05,5.75,5.85,5.5,5.57,258100,5.75,5.85,5.5,5.57,258100,0.0,1.0
2009-11-06,5.65,5.74,5.58,5.67,132300,5.65,5.74,5.58,5.67,132300,0.0,1.0
2009-11-09,5.8,5.86,5.66,5.74,254600,5.8,5.86,5.66,5.74,254600,0.0,1.0
2009-11-10,5.65,5.83,5.62,5.79,174200,5.65,5.83,5.62,5.79,174200,0.0,1.0
2009-11-11,5.6,5.78,5.53,5.72,204400,5.6,5.78,5.53,5.72,204400,0.0,1.0
2009-11-12,5.31,5.6,5.3,5.58,227900,5.31,5.6,5.3,5.58,227900,0.0,1.0
2009-11-13,5.54,5.54,5.28,5.31,220200,5.54,5.54,5.28,5.31,220200,0.0,1.0
2009-11-16,5.76,5.94,5.59,5.59,219300,5.76,5.94,5.59,5.59,219300,0.0,1.0
2009-11-17,5.75,5.83,5.63,5.75,110800,5.75,5.83,5.63,5.75,110800,0.0,1.0
2009-11-18,5.55,5.77,5.5,5.72,142000,5.55,5.77,5.5,5.72,142000,0.0,1.0
2009-11-19,5.41,5.49,5.37,5.49,142800,5.41,5.49,5.37,5.49,142800,0.0,1.0
2009-11-20,5.54,5.61,5.36,5.41,183400,5.54,5.61,5.36,5.41,183400,0.0,1.0
2009-11-23,5.6,5.75,5.51,5.63,112100,5.6,5.75,5.51,5.63,112100,0.0,1.0
2009-11-24,5.59,5.65,5.47,5.6,132900,5.59,5.65,5.47,5.6,132900,0.0,1.0
2009-11-25,5.54,5.71,5.52,5.63,108800,5.54,5.71,5.52,5.63,108800,0.0,1.0
2009-11-27,5.23,5.5,5.23,5.39,221600,5.23,5.5,5.23,5.39,221600,0.0,1.0
2009-11-30,5.17,5.26,4.93,5.23,423000,5.17,5.26,4.93,5.23,423000,0.0,1.0
2009-12-01,5.47,5.52,5.05,5.07,269000,5.47,5.52,5.05,5.07,269000,0.0,1.0
2009-12-02,5.49,5.6,5.3744,5.45,118900,5.49,5.6,5.3744,5.45,118900,0.0,1.0
2009-12-03,5.25,5.59,5.23,5.48,156100,5.25,5.59,5.23,5.48,156100,0.0,1.0
2009-12-04,5.43,5.5799,5.3,5.33,253600,5.43,5.5799,5.3,5.33,253600,0.0,1.0
2009-12-07,5.34,5.5,5.3,5.43,161100,5.34,5.5,5.3,5.43,161100,0.0,1.0
2009-12-08,5.28,5.41,5.27,5.29,141300,5.28,5.41,5.27,5.29,141300,0.0,1.0
2009-12-09,5.47,5.67,5.42,5.64,311300,5.47,5.67,5.42,5.64,311300,0.0,1.0
2009-12-10,5.45,5.6,5.4,5.47,313200,5.45,5.6,5.4,5.47,313200,0.0,1.0
2009-12-11,5.56,5.67,5.26,5.46,310200,5.56,5.67,5.26,5.46,310200,0.0,1.0
2009-12-14,5.52,5.57,5.36,5.57,150700,5.52,5.57,5.36,5.57,150700,0.0,1.0
2009-12-15,5.54,5.58,5.36,5.52,173400,5.54,5.58,5.36,5.52,173400,0.0,1.0
2009-12-16,5.65,5.73,5.53,5.53,217700,5.65,5.73,5.53,5.53,217700,0.0,1.0
2009-12-17,5.63,5.7,5.575,5.61,160600,5.63,5.7,5.575,5.61,160600,0.0,1.0
2009-12-18,5.84,5.84,5.53,5.6,831400,5.84,5.84,5.53,5.6,831400,0.0,1.0
2009-12-21,5.65,5.9,5.61,5.87,255900,5.65,5.9,5.61,5.87,255900,0.0,1.0
2009-12-22,5.94,5.97,5.6554,5.7,195400,5.94,5.97,5.6554,5.7,195400,0.0,1.0
2009-12-23,5.91,5.96,5.81,5.95,123700,5.91,5.96,5.81,5.95,123700,0.0,1.0
2009-12-24,5.83,5.91,5.77,5.91,32100,5.83,5.91,5.77,5.91,32100,0.0,1.0
2009-12-28,5.67,5.81,5.62,5.81,117800,5.67,5.81,5.62,5.81,117800,0.0,1.0
2009-12-29,5.71,5.744,5.56,5.66,206100,5.71,5.744,5.56,5.66,206100,0.0,1.0
2009-12-30,5.66,5.67,5.44,5.66,248900,5.66,5.67,5.44,5.66,248900,0.0,1.0
2009-12-31,5.61,5.65,5.5,5.62,277600,5.61,5.65,5.5,5.62,277600,0.0,1.0
2010-01-04,5.68,5.68,5.52,5.65,368100,5.68,5.68,5.52,5.65,368100,0.0,1.0
2010-01-05,5.86,5.87,5.52,5.6,307400,5.86,5.87,5.52,5.6,307400,0.0,1.0
2010-01-06,6.41,6.479,5.84,5.85,561000,6.41,6.479,5.84,5.85,561000,0.0,1.0
2010-01-07,6.35,6.56,6.22,6.45,276200,6.35,6.56,6.22,6.45,276200,0.0,1.0
2010-01-08,6.55,6.56,6.15,6.3,298700,6.55,6.56,6.15,6.3,298700,0.0,1.0
2010-01-11,6.76,6.78,6.5,6.56,343100,6.76,6.78,6.5,6.56,343100,0.0,1.0
2010-01-12,6.61,6.76,6.41,6.64,873600,6.61,6.76,6.41,6.64,873600,0.0,1.0
2010-01-13,6.65,6.75,6.594,6.65,258800,6.65,6.75,6.594,6.65,258800,0.0,1.0
2010-01-14,6.85,6.97,6.63,6.66,487300,6.85,6.97,6.63,6.66,487300,0.0,1.0
2010-01-15,6.39,6.88,6.37,6.88,558600,6.39,6.88,6.37,6.88,558600,0.0,1.0
2010-01-19,6.52,6.53,6.31,6.42,327600,6.52,6.53,6.31,6.42,327600,0.0,1.0
2010-01-20,6.38,6.52,6.18,6.49,179000,6.38,6.52,6.18,6.49,179000,0.0,1.0
2010-01-21,6.1,6.45,6.03,6.35,221000,6.1,6.45,6.03,6.35,221000,0.0,1.0
2010-01-22,6.11,6.27,6.02,6.08,223000,6.11,6.27,6.02,6.08,223000,0.0,1.0
2010-01-25,5.99,6.16,5.94,6.14,195300,5.99,6.16,5.94,6.14,195300,0.0,1.0
2010-01-26,5.82,6.12,5.81,5.96,143100,5.82,6.12,5.81,5.96,143100,0.0,1.0
2010-01-27,6.24,6.28,5.5,5.81,468500,6.24,6.28,5.5,5.81,468500,0.0,1.0
2010-01-28,5.97,6.24,5.89,6.24,263100,5.97,6.24,5.89,6.24,263100,0.0,1.0
2010-01-29,5.94,6.12,5.91,6.01,415100,5.94,6.12,5.91,6.01,415100,0.0,1.0
2010-02-01,5.93,5.98,5.78,5.97,607900,5.93,5.98,5.78,5.97,607900,0.0,1.0
2010-02-02,5.82,5.91,5.7,5.91,183500,5.82,5.91,5.7,5.91,183500,0.0,1.0
2010-02-03,5.8,5.9,5.59,5.79,260900,5.8,5.9,5.59,5.79,260900,0.0,1.0
2010-02-04,5.75,5.77,5.51,5.74,363400,5.75,5.77,5.51,5.74,363400,0.0,1.0
2010-02-05,6.6,6.89,5.68,5.75,874600,6.6,6.89,5.68,5.75,874600,0.0,1.0
2010-02-08,7.12,7.25,6.63,6.7,846200,7.12,7.25,6.63,6.7,846200,0.0,1.0
2010-02-09,7.22,7.25,6.86,6.86,803100,7.22,7.25,6.86,6.86,803100,0.0,1.0
2010-02-10,7.32,7.33,7.1,7.21,401300,7.32,7.33,7.1,7.21,401300,0.0,1.0
2010-02-11,7.27,7.34,7.18,7.3,230100,7.27,7.34,7.18,7.3,230100,0.0,1.0
2010-02-12,7.3,7.3,7.2,7.25,351000,7.3,7.3,7.2,7.25,351000,0.0,1.0
2010-02-16,7.31,7.39,7.23,7.39,204400,7.31,7.39,7.23,7.39,204400,0.0,1.0
2010-02-17,7.29,7.39,7.18,7.3,225100,7.29,7.39,7.18,7.3,225100,0.0,1.0
2010-02-18,7.09,7.31,7.03,7.31,416800,7.09,7.31,7.03,7.31,416800,0.0,1.0
2010-02-19,7.01,7.19,6.96,7.05,190600,7.01,7.19,6.96,7.05,190600,0.0,1.0
2010-02-22,7.06,7.2,6.88,7.01,204100,7.06,7.2,6.88,7.01,204100,0.0,1.0
2010-02-23,6.97,7.05,6.93,7.03,176700,6.97,7.05,6.93,7.03,176700,0.0,1.0
2010-02-24,6.88,6.99,6.72,6.97,256300,6.88,6.99,6.72,6.97,256300,0.0,1.0
2010-02-25,6.79,6.84,6.65,6.79,156200,6.79,6.84,6.65,6.79,156200,0.0,1.0
2010-02-26,6.77,6.83,6.71,6.75,237400,6.77,6.83,6.71,6.75,237400,0.0,1.0
2010-03-01,7.19,7.19,6.71,6.78,307300,7.19,7.19,6.71,6.78,307300,0.0,1.0
2010-03-02,7.46,7.46,7.11,7.19,505800,7.46,7.46,7.11,7.19,505800,0.0,1.0
2010-03-03,7.34,7.66,7.32,7.49,356500,7.34,7.66,7.32,7.49,356500,0.0,1.0
2010-03-04,7.39,7.45,7.26,7.38,168000,7.39,7.45,7.26,7.38,168000,0.0,1.0
2010-03-05,7.48,7.51,7.22,7.41,143900,7.48,7.51,7.22,7.41,143900,0.0,1.0
2010-03-08,7.36,7.46,7.33,7.45,240000,7.36,7.46,7.33,7.45,240000,0.0,1.0
2010-03-09,7.4,7.45,7.18,7.31,200900,7.4,7.45,7.18,7.31,200900,0.0,1.0
2010-03-10,7.45,7.75,7.38,7.38,355300,7.45,7.75,7.38,7.38,355300,0.0,1.0
2010-03-11,7.32,7.43,7.025,7.43,302100,7.32,7.43,7.025,7.43,302100,0.0,1.0
2010-03-12,7.22,7.32,7.15,7.32,107900,7.22,7.32,7.15,7.32,107900,0.0,1.0
2010-03-15,7.05,7.32,7.0,7.25,295100,7.05,7.32,7.0,7.25,295100,0.0,1.0
2010-03-16,7.17,7.17,6.99,7.09,154500,7.17,7.17,6.99,7.09,154500,0.0,1.0
2010-03-17,7.29,7.39,7.153,7.21,158000,7.29,7.39,7.153,7.21,158000,0.0,1.0
2010-03-18,7.31,7.33,7.15,7.32,316100,7.31,7.33,7.15,7.32,316100,0.0,1.0
2010-03-19,6.92,7.449,6.9178,7.37,514300,6.92,7.449,6.9178,7.37,514300,0.0,1.0
2010-03-22,7.19,7.21,6.9,6.93,238300,7.19,7.21,6.9,6.93,238300,0.0,1.0
2010-03-23,6.8,6.84,6.5,6.81,1176800,6.8,6.84,6.5,6.81,1176800,0.0,1.0
2010-03-24,6.7,6.77,6.61,6.7,451200,6.7,6.77,6.61,6.7,451200,0.0,1.0
2010-03-25,6.19,6.7,6.15,6.62,815200,6.19,6.7,6.15,6.62,815200,0.0,1.0
2010-03-26,6.04,6.24,5.92,6.1,505400,6.04,6.24,5.92,6.1,505400,0.0,1.0
2010-03-29,6.19,6.25,6.02,6.02,388100,6.19,6.25,6.02,6.02,388100,0.0,1.0
2010-03-30,6.12,6.17,5.94,6.0001,480600,6.12,6.17,5.94,6.0001,480600,0.0,1.0
2010-03-31,6.07,6.16,6.05,6.06,344600,6.07,6.16,6.05,6.06,344600,0.0,1.0
2010-04-01,6.11,6.2,6.04,6.07,500100,6.11,6.2,6.04,6.07,500100,0.0,1.0
2010-04-05,6.13,6.2,6.0,6.11,309400,6.13,6.2,6.0,6.11,309400,0.0,1.0
2010-04-06,6.09,6.16,6.06,6.08,205400,6.09,6.16,6.06,6.08,205400,0.0,1.0
2010-04-07,6.03,6.11,6.0,6.1,152000,6.03,6.11,6.0,6.1,152000,0.0,1.0
2010-04-08,5.96,6.0,5.85,5.98,302200,5.96,6.0,5.85,5.98,302200,0.0,1.0
2010-04-09,5.88,5.95,5.81,5.94,203200,5.88,5.95,5.81,5.94,203200,0.0,1.0
2010-04-12,6.19,6.21,5.9,5.91,344000,6.19,6.21,5.9,5.91,344000,0.0,1.0
2010-04-13,6.01,6.25,5.95,6.2,320000,6.01,6.25,5.95,6.2,320000,0.0,1.0
2010-04-14,6.82,7.07,6.05,6.07,1509300,6.82,7.07,6.05,6.07,1509300,0.0,1.0
2010-04-15,6.76,6.93,6.71,6.86,561900,6.76,6.93,6.71,6.86,561900,0.0,1.0
2010-04-16,6.69,6.84,6.58,6.78,300000,6.69,6.84,6.58,6.78,300000,0.0,1.0
2010-04-19,6.42,6.69,6.32,6.63,475600,6.42,6.69,6.32,6.63,475600,0.0,1.0
2010-04-20,6.49,6.5,6.35,6.46,666500,6.49,6.5,6.35,6.46,666500,0.0,1.0
2010-04-21,6.34,6.52,6.3,6.49,146300,6.34,6.52,6.3,6.49,146300,0.0,1.0
2010-04-22,6.38,6.38,6.22,6.27,157400,6.38,6.38,6.22,6.27,157400,0.0,1.0
2010-04-23,6.34,6.45,6.26,6.36,146800,6.34,6.45,6.26,6.36,146800,0.0,1.0
2010-04-26,6.48,6.5,6.32,6.32,258800,6.48,6.5,6.32,6.32,258800,0.0,1.0
2010-04-27,6.41,6.5,6.39,6.47,343600,6.41,6.5,6.39,6.47,343600,0.0,1.0
2010-04-28,6.48,6.52,6.3568,6.43,299900,6.48,6.52,6.3568,6.43,299900,0.0,1.0
2010-04-29,6.5,6.57,6.43,6.51,334800,6.5,6.57,6.43,6.51,334800,0.0,1.0
2010-04-30,6.43,6.5399,6.43,6.5,245300,6.43,6.5399,6.43,6.5,245300,0.0,1.0
2010-05-03,6.48,6.51,6.4,6.43,206400,6.48,6.51,6.4,6.43,206400,0.0,1.0
2010-05-04,6.31,6.43,6.22,6.38,318900,6.31,6.43,6.22,6.38,318900,0.0,1.0
2010-05-05,6.27,6.37,6.24,6.25,178800,6.27,6.37,6.24,6.25,178800,0.0,1.0
2010-05-06,6.06,6.37,5.88,6.24,534900,6.06,6.37,5.88,6.24,534900,0.0,1.0
2010-05-07,6.23,6.47,5.99,6.0,464900,6.23,6.47,5.99,6.0,464900,0.0,1.0
2010-05-10,6.3,6.49,6.1,6.44,498300,6.3,6.49,6.1,6.44,498300,0.0,1.0
2010-05-11,6.7,6.89,6.15,6.23,494400,6.7,6.89,6.15,6.23,494400,0.0,1.0
2010-05-12,6.37,6.81,6.27,6.74,558300,6.37,6.81,6.27,6.74,558300,0.0,1.0
2010-05-13,6.55,6.57,6.35,6.35,241700,6.55,6.57,6.35,6.35,241700,0.0,1.0
2010-05-14,6.53,6.58,6.391,6.5,217400,6.53,6.58,6.391,6.5,217400,0.0,1.0
2010-05-17,6.38,6.61,6.21,6.55,431400,6.38,6.61,6.21,6.55,431400,0.0,1.0
2010-05-18,6.64,6.66,6.43,6.46,399700,6.64,6.66,6.43,6.46,399700,0.0,1.0
2010-05-19,6.48,6.73,6.46,6.61,320800,6.48,6.73,6.46,6.61,320800,0.0,1.0
2010-05-20,6.1,6.3721,6.08,6.36,267400,6.1,6.3721,6.08,6.36,267400,0.0,1.0
2010-05-21,6.01,6.13,5.92,6.05,361100,6.01,6.13,5.92,6.05,361100,0.0,1.0
2010-05-24,6.05,6.12,5.99,5.99,144000,6.05,6.12,5.99,5.99,144000,0.0,1.0
2010-05-25,5.87,5.93,5.77,5.9,295000,5.87,5.93,5.77,5.9,295000,0.0,1.0
2010-05-26,6.01,6.02,5.87,5.88,273100,6.01,6.02,5.87,5.88,273100,0.0,1.0
2010-05-27,6.23,6.23,5.99,6.02,197800,6.23,6.23,5.99,6.02,197800,0.0,1.0
2010-05-28,6.1,6.25,6.09,6.23,141800,6.1,6.25,6.09,6.23,141800,0.0,1.0
2010-06-01,5.95,6.09,5.88,5.9,327500,5.95,6.09,5.88,5.9,327500,0.0,1.0
2010-06-02,6.2,6.2,5.95,5.95,301500,6.2,6.2,5.95,5.95,301500,0.0,1.0
2010-06-03,6.29,6.3,6.02,6.17,212100,6.29,6.3,6.02,6.17,212100,0.0,1.0
2010-06-04,6.0,6.22,5.93,6.16,291000,6.0,6.22,5.93,6.16,291000,0.0,1.0
2010-06-07,6.0,6.24,5.99,6.01,267000,6.0,6.24,5.99,6.01,267000,0.0,1.0
2010-06-08,6.08,6.1,5.95,6.04,330500,6.08,6.1,5.95,6.04,330500,0.0,1.0
2010-06-09,6.31,6.54,6.27,6.3,492400,6.31,6.54,6.27,6.3,492400,0.0,1.0
2010-06-10,6.48,6.49,6.26,6.38,320400,6.48,6.49,6.26,6.38,320400,0.0,1.0
2010-06-11,6.56,6.57,6.29,6.3,448600,6.56,6.57,6.29,6.3,448600,0.0,1.0
2010-06-14,6.9,6.9399,6.6,6.6,563300,6.9,6.9399,6.6,6.6,563300,0.0,1.0
2010-06-15,7.0,7.05,6.76,6.92,572000,7.0,7.05,6.76,6.92,572000,0.0,1.0
2010-06-16,6.89,6.95,6.79,6.93,241000,6.89,6.95,6.79,6.93,241000,0.0,1.0
2010-06-17,6.92,6.92,6.775,6.9,311400,6.92,6.92,6.775,6.9,311400,0.0,1.0
2010-06-18,6.94,7.07,6.5,6.96,673500,6.94,7.07,6.5,6.96,673500,0.0,1.0
2010-06-21,6.95,7.18,6.88,7.0,311600,6.95,7.18,6.88,7.0,311600,0.0,1.0
2010-06-22,7.06,7.16,6.88,6.96,664200,7.06,7.16,6.88,6.96,664200,0.0,1.0
2010-06-23,6.96,7.14,6.74,7.07,353300,6.96,7.14,6.74,7.07,353300,0.0,1.0
2010-06-24,6.85,6.99,6.84,6.91,555800,6.85,6.99,6.84,6.91,555800,0.0,1.0
2010-06-25,6.98,7.0,6.68,6.9,1617600,6.98,7.0,6.68,6.9,1617600,0.0,1.0
2010-06-28,6.92,7.03,6.81,6.92,768500,6.92,7.03,6.81,6.92,768500,0.0,1.0
2010-06-29,6.5,6.935,6.39,6.85,572200,6.5,6.935,6.39,6.85,572200,0.0,1.0
2010-06-30,6.63,6.73,6.46,6.51,321300,6.63,6.73,6.46,6.51,321300,0.0,1.0
2010-07-01,6.3,6.7,6.12,6.6,487900,6.3,6.7,6.12,6.6,487900,0.0,1.0
2010-07-02,6.25,6.33,6.15,6.33,213100,6.25,6.33,6.15,6.33,213100,0.0,1.0
2010-07-06,6.09,6.36,6.065,6.31,233200,6.09,6.36,6.065,6.31,233200,0.0,1.0
2010-07-07,6.37,6.38,6.01,6.09,261200,6.37,6.38,6.01,6.09,261200,0.0,1.0
2010-07-08,6.15,6.43,6.09,6.43,280000,6.15,6.43,6.09,6.43,280000,0.0,1.0
2010-07-09,6.18,6.29,6.1,6.12,432800,6.18,6.29,6.1,6.12,432800,0.0,1.0
2010-07-12,6.16,6.2,6.05,6.17,197400,6.16,6.2,6.05,6.17,197400,0.0,1.0
2010-07-13,6.23,6.28,6.18,6.25,265700,6.23,6.28,6.18,6.25,265700,0.0,1.0
2010-07-14,6.14,6.25,6.0,6.19,353400,6.14,6.25,6.0,6.19,353400,0.0,1.0
2010-07-15,6.16,6.21,6.07,6.16,247300,6.16,6.21,6.07,6.16,247300,0.0,1.0
2010-07-16,5.96,6.11,5.9299,6.1,302600,5.96,6.11,5.9299,6.1,302600,0.0,1.0
2010-07-19,6.08,6.09,5.865,5.99,289000,6.08,6.09,5.865,5.99,289000,0.0,1.0
2010-07-20,6.23,6.23,5.98,6.0,242200,6.23,6.23,5.98,6.0,242200,0.0,1.0
2010-07-21,6.1,6.29,6.08,6.25,259600,6.1,6.29,6.08,6.25,259600,0.0,1.0
2010-07-22,6.3,6.39,6.17,6.19,281900,6.3,6.39,6.17,6.19,281900,0.0,1.0
2010-07-23,6.45,6.45,6.21,6.26,257400,6.45,6.45,6.21,6.26,257400,0.0,1.0
2010-07-26,6.63,6.7,6.44,6.49,283600,6.63,6.7,6.44,6.49,283600,0.0,1.0
2010-07-27,6.52,6.69,6.49,6.68,307500,6.52,6.69,6.49,6.68,307500,0.0,1.0
2010-07-28,6.49,6.6,6.48,6.51,178400,6.49,6.6,6.48,6.51,178400,0.0,1.0
2010-07-29,6.55,6.58,6.42,6.55,221300,6.55,6.58,6.42,6.55,221300,0.0,1.0
2010-07-30,6.58,6.67,6.5,6.5,492300,6.58,6.67,6.5,6.5,492300,0.0,1.0
2010-08-02,6.66,6.74,6.53,6.65,400000,6.66,6.74,6.53,6.65,400000,0.0,1.0
2010-08-03,6.72,6.8,6.58,6.64,385500,6.72,6.8,6.58,6.64,385500,0.0,1.0
2010-08-04,6.84,6.85,6.73,6.73,382800,6.84,6.85,6.73,6.73,382800,0.0,1.0
2010-08-05,6.89,6.99,6.83,6.83,398700,6.89,6.99,6.83,6.83,398700,0.0,1.0
2010-08-06,6.79,6.92,6.62,6.89,220500,6.79,6.92,6.62,6.89,220500,0.0,1.0
2010-08-09,6.89,6.94,6.8,6.85,122300,6.89,6.94,6.8,6.85,122300,0.0,1.0
2010-08-10,6.79,6.93,6.7,6.9,253800,6.79,6.93,6.7,6.9,253800,0.0,1.0
2010-08-11,6.5,6.83,6.5,6.79,276000,6.5,6.83,6.5,6.79,276000,0.0,1.0
2010-08-12,6.55,6.68,6.5,6.5,234700,6.55,6.68,6.5,6.5,234700,0.0,1.0
2010-08-13,6.49,6.67,6.48,6.58,185700,6.49,6.67,6.48,6.58,185700,0.0,1.0
2010-08-16,6.7,6.77,6.55,6.55,246500,6.7,6.77,6.55,6.55,246500,0.0,1.0
2010-08-17,6.9,6.91,6.69,6.79,235500,6.9,6.91,6.69,6.79,235500,0.0,1.0
2010-08-18,6.92,7.0,6.71,6.92,297500,6.92,7.0,6.71,6.92,297500,0.0,1.0
2010-08-19,6.54,6.96,6.53,6.93,234800,6.54,6.96,6.53,6.93,234800,0.0,1.0
2010-08-20,6.72,6.74,6.43,6.55,226900,6.72,6.74,6.43,6.55,226900,0.0,1.0
2010-08-23,6.53,6.83,6.51,6.78,192600,6.53,6.83,6.51,6.78,192600,0.0,1.0
2010-08-24,6.56,6.65,6.41,6.51,178600,6.56,6.65,6.41,6.51,178600,0.0,1.0
2010-08-25,6.48,6.58,6.26,6.54,208000,6.48,6.58,6.26,6.54,208000,0.0,1.0
2010-08-26,6.39,6.63,6.36,6.55,161000,6.39,6.63,6.36,6.55,161000,0.0,1.0
2010-08-27,6.7,6.7,6.262,6.49,262000,6.7,6.7,6.262,6.49,262000,0.0,1.0
2010-08-30,6.49,6.73,6.49,6.7,280900,6.49,6.73,6.49,6.7,280900,0.0,1.0
2010-08-31,6.58,6.7,6.45,6.6,318500,6.58,6.7,6.45,6.6,318500,0.0,1.0
2010-09-01,6.23,6.37,6.05,6.35,1254000,6.23,6.37,6.05,6.35,1254000,0.0,1.0
2010-09-02,6.17,6.25,6.04,6.2,551800,6.17,6.25,6.04,6.2,551800,0.0,1.0
2010-09-03,6.13,6.31,6.1,6.25,480000,6.13,6.31,6.1,6.25,480000,0.0,1.0
2010-09-07,6.19,6.26,6.14,6.14,552100,6.19,6.26,6.14,6.14,552100,0.0,1.0
2010-09-08,6.08,6.22,5.97,6.22,567000,6.08,6.22,5.97,6.22,567000,0.0,1.0
2010-09-09,6.0,6.14,5.96,6.13,259400,6.0,6.14,5.96,6.13,259400,0.0,1.0
2010-09-10,6.04,6.1,5.97,6.04,269900,6.04,6.1,5.97,6.04,269900,0.0,1.0
2010-09-13,6.24,6.2699,6.04,6.1,265000,6.24,6.2699,6.04,6.1,265000,0.0,1.0
2010-09-14,6.11,6.23,6.09,6.2,166100,6.11,6.23,6.09,6.2,166100,0.0,1.0
2010-09-15,6.19,6.25,6.1,6.1,156500,6.19,6.25,6.1,6.1,156500,0.0,1.0
2010-09-16,6.02,6.19,6.0,6.18,261600,6.02,6.19,6.0,6.18,261600,0.0,1.0
2010-09-17,6.06,6.13,5.96,6.09,409200,6.06,6.13,5.96,6.09,409200,0.0,1.0
2010-09-20,6.24,6.29,5.983,6.06,474200,6.24,6.29,5.983,6.06,474200,0.0,1.0
2010-09-21,6.23,6.31,6.18,6.25,319800,6.23,6.31,6.18,6.25,319800,0.0,1.0
2010-09-22,6.23,6.3006,6.15,6.23,319200,6.23,6.3006,6.15,6.23,319200,0.0,1.0
2010-09-23,6.0,6.2,5.96,6.18,323000,6.0,6.2,5.96,6.18,323000,0.0,1.0
2010-09-24,6.22,6.22,6.0,6.09,309100,6.22,6.22,6.0,6.09,309100,0.0,1.0
2010-09-27,6.12,6.2,6.01,6.2,227600,6.12,6.2,6.01,6.2,227600,0.0,1.0
2010-09-28,6.25,6.25,6.04,6.1,159900,6.25,6.25,6.04,6.1,159900,0.0,1.0
2010-09-29,6.15,6.2,6.07,6.2,150200,6.15,6.2,6.07,6.2,150200,0.0,1.0
2010-09-30,6.22,6.24,6.09,6.21,250700,6.22,6.24,6.09,6.21,250700,0.0,1.0
2010-10-01,6.16,6.28,6.15,6.25,269400,6.16,6.28,6.15,6.25,269400,0.0,1.0
2010-10-04,6.02,6.22,6.02,6.12,230700,6.02,6.22,6.02,6.12,230700,0.0,1.0
2010-10-05,6.15,6.16,6.06,6.06,242900,6.15,6.16,6.06,6.06,242900,0.0,1.0
2010-10-06,6.05,6.155,6.0,6.11,283900,6.05,6.155,6.0,6.11,283900,0.0,1.0
2010-10-07,6.04,6.12,6.0042,6.1,162400,6.04,6.12,6.0042,6.1,162400,0.0,1.0
2010-10-08,6.1,6.1205,6.0,6.05,192100,6.1,6.1205,6.0,6.05,192100,0.0,1.0
2010-10-11,6.16,6.17,6.0,6.11,167900,6.16,6.17,6.0,6.11,167900,0.0,1.0
2010-10-12,6.16,6.2,6.12,6.13,169700,6.16,6.2,6.12,6.13,169700,0.0,1.0
2010-10-13,6.21,6.26,6.1,6.1,330700,6.21,6.26,6.1,6.1,330700,0.0,1.0
2010-10-14,6.23,6.28,6.11,6.18,221200,6.23,6.28,6.11,6.18,221200,0.0,1.0
2010-10-15,6.16,6.46,6.14,6.3,314700,6.16,6.46,6.14,6.3,314700,0.0,1.0
2010-10-18,6.34,6.35,6.1,6.14,144500,6.34,6.35,6.1,6.14,144500,0.0,1.0
2010-10-19,6.22,6.3,6.2,6.24,145300,6.22,6.3,6.2,6.24,145300,0.0,1.0
2010-10-20,6.16,6.3319,6.15,6.27,169200,6.16,6.3319,6.15,6.27,169200,0.0,1.0
2010-10-21,6.29,6.32,6.15,6.18,244700,6.29,6.32,6.15,6.18,244700,0.0,1.0
2010-10-22,6.35,6.37,6.26,6.31,154200,6.35,6.37,6.26,6.31,154200,0.0,1.0
2010-10-25,6.53,6.61,6.38,6.38,389200,6.53,6.61,6.38,6.38,389200,0.0,1.0
2010-10-26,6.77,6.9101,6.465,6.48,517800,6.77,6.9101,6.465,6.48,517800,0.0,1.0
2010-10-27,6.73,6.75,6.5901,6.75,139800,6.73,6.75,6.5901,6.75,139800,0.0,1.0
2010-10-28,6.59,6.72,6.56,6.7,322500,6.59,6.72,6.56,6.7,322500,0.0,1.0
2010-10-29,6.58,6.64,6.515,6.55,201600,6.58,6.64,6.515,6.55,201600,0.0,1.0
2010-11-01,6.49,6.68,6.43,6.6,184200,6.49,6.68,6.43,6.6,184200,0.0,1.0
2010-11-02,6.74,6.74,6.51,6.51,533000,6.74,6.74,6.51,6.51,533000,0.0,1.0
2010-11-03,6.56,6.77,6.5,6.77,236200,6.56,6.77,6.5,6.77,236200,0.0,1.0
2010-11-04,6.84,6.84,6.67,6.67,479300,6.84,6.84,6.67,6.67,479300,0.0,1.0
2010-11-05,6.89,7.0,6.8196,6.85,428200,6.89,7.0,6.8196,6.85,428200,0.0,1.0
2010-11-08,6.77,6.84,6.67,6.84,215800,6.77,6.84,6.67,6.84,215800,0.0,1.0
2010-11-09,6.46,6.9,6.03,6.76,1123000,6.46,6.9,6.03,6.76,1123000,0.0,1.0
2010-11-10,6.31,6.46,6.26,6.46,385700,6.31,6.46,6.26,6.46,385700,0.0,1.0
2010-11-11,6.29,6.47,6.24,6.26,180200,6.29,6.47,6.24,6.26,180200,0.0,1.0
2010-11-12,6.11,6.28,6.11,6.23,189700,6.11,6.28,6.11,6.23,189700,0.0,1.0
2010-11-15,6.05,6.178,6.05,6.15,151600,6.05,6.178,6.05,6.15,151600,0.0,1.0
2010-11-16,5.93,6.08,5.9,6.02,329300,5.93,6.08,5.9,6.02,329300,0.0,1.0
2010-11-17,6.01,6.01,5.87,5.96,258600,6.01,6.01,5.87,5.96,258600,0.0,1.0
2010-11-18,6.07,6.07,5.95,6.06,275500,6.07,6.07,5.95,6.06,275500,0.0,1.0
2010-11-19,5.97,6.08,5.9,6.08,370100,5.97,6.08,5.9,6.08,370100,0.0,1.0
2010-11-22,5.91,6.06,5.85,5.91,252000,5.91,6.06,5.85,5.91,252000,0.0,1.0
2010-11-23,6.02,6.04,5.85,5.85,333000,6.02,6.04,5.85,5.85,333000,0.0,1.0
2010-11-24,6.06,6.17,6.02,6.09,252900,6.06,6.17,6.02,6.09,252900,0.0,1.0
2010-11-26,5.93,6.11,5.93,6.01,97000,5.93,6.11,5.93,6.01,97000,0.0,1.0
2010-11-29,6.03,6.07,5.94,5.94,332800,6.03,6.07,5.94,5.94,332800,0.0,1.0
2010-11-30,5.98,6.01,5.9,6.0,256600,5.98,6.01,5.9,6.0,256600,0.0,1.0
2010-12-01,6.05,6.16,5.93,6.05,365300,6.05,6.16,5.93,6.05,365300,0.0,1.0
2010-12-02,6.06,6.06,5.95,6.03,210000,6.06,6.06,5.95,6.03,210000,0.0,1.0
2010-12-03,5.98,6.09,5.97,6.01,185900,5.98,6.09,5.97,6.01,185900,0.0,1.0
2010-12-06,5.97,6.02,5.92,6.02,175300,5.97,6.02,5.92,6.02,175300,0.0,1.0
2010-12-07,6.07,6.13,6.0,6.0,193200,6.07,6.13,6.0,6.0,193200,0.0,1.0
2010-12-08,6.04,6.11,5.96,6.06,129700,6.04,6.11,5.96,6.06,129700,0.0,1.0
2010-12-09,6.09,6.11,6.0,6.09,166500,6.09,6.11,6.0,6.09,166500,0.0,1.0
2010-12-10,6.22,6.25,6.01,6.08,203400,6.22,6.25,6.01,6.08,203400,0.0,1.0
2010-12-13,6.27,6.3,6.15,6.19,194000,6.27,6.3,6.15,6.19,194000,0.0,1.0
2010-12-14,6.25,6.42,6.2,6.27,270600,6.25,6.42,6.2,6.27,270600,0.0,1.0
2010-12-15,6.58,6.96,6.57,6.77,1247200,6.58,6.96,6.57,6.77,1247200,0.0,1.0
2010-12-16,6.6,6.69,6.47,6.58,319400,6.6,6.69,6.47,6.58,319400,0.0,1.0
2010-12-17,6.81,6.83,6.51,6.62,654900,6.81,6.83,6.51,6.62,654900,0.0,1.0
2010-12-20,6.84,6.93,6.73,6.76,327200,6.84,6.93,6.73,6.76,327200,0.0,1.0
2010-12-21,6.88,6.9,6.7,6.84,221100,6.88,6.9,6.7,6.84,221100,0.0,1.0
2010-12-22,6.82,6.9001,6.79,6.9,152200,6.82,6.9001,6.79,6.9,152200,0.0,1.0
2010-12-23,6.82,6.9,6.76,6.84,103300,6.82,6.9,6.76,6.84,103300,0.0,1.0
2010-12-27,6.85,6.88,6.67,6.79,115200,6.85,6.88,6.67,6.79,115200,0.0,1.0
2010-12-28,6.84,6.93,6.79,6.882,137800,6.84,6.93,6.79,6.882,137800,0.0,1.0
2010-12-29,6.92,6.9622,6.78,6.82,156200,6.92,6.9622,6.78,6.82,156200,0.0,1.0
2010-12-30,6.82,6.9299,6.82,6.9,148600,6.82,6.9299,6.82,6.9,148600,0.0,1.0
2010-12-31,6.75,6.82,6.72,6.79,142700,6.75,6.82,6.72,6.79,142700,0.0,1.0
2011-01-03,6.96,6.98,6.63,6.73,303100,6.96,6.98,6.63,6.73,303100,0.0,1.0
2011-01-04,6.82,6.97,6.79,6.97,225800,6.82,6.97,6.79,6.97,225800,0.0,1.0
2011-01-05,6.9,6.98,6.77,6.82,222200,6.9,6.98,6.77,6.82,222200,0.0,1.0
2011-01-06,6.88,6.915,6.81,6.88,163900,6.88,6.915,6.81,6.88,163900,0.0,1.0
2011-01-07,6.89,6.89,6.75,6.86,128900,6.89,6.89,6.75,6.86,128900,0.0,1.0
2011-01-10,6.89,6.91,6.79,6.85,133800,6.89,6.91,6.79,6.85,133800,0.0,1.0
2011-01-11,7.1,7.23,6.76,6.94,717000,7.1,7.23,6.76,6.94,717000,0.0,1.0
2011-01-12,7.54,7.6,7.06,7.1,851600,7.54,7.6,7.06,7.1,851600,0.0,1.0
2011-01-13,7.48,7.74,7.41,7.55,302000,7.48,7.74,7.41,7.55,302000,0.0,1.0
2011-01-14,7.13,7.55,7.0901,7.5,402500,7.13,7.55,7.0901,7.5,402500,0.0,1.0
2011-01-18,7.01,7.23,6.94,7.09,256900,7.01,7.23,6.94,7.09,256900,0.0,1.0
2011-01-19,6.85,7.0499,6.82,7.04,347900,6.85,7.0499,6.82,7.04,347900,0.0,1.0
2011-01-20,6.76,6.89,6.75,6.79,215000,6.76,6.89,6.75,6.79,215000,0.0,1.0
2011-01-21,6.75,6.88,6.75,6.8,177400,6.75,6.88,6.75,6.8,177400,0.0,1.0
2011-01-24,6.91,7.09,6.75,6.75,334100,6.91,7.09,6.75,6.75,334100,0.0,1.0
2011-01-25,6.81,6.9625,6.7,6.88,205600,6.81,6.9625,6.7,6.88,205600,0.0,1.0
2011-01-26,6.81,6.95,6.71,6.87,199900,6.81,6.95,6.71,6.87,199900,0.0,1.0
2011-01-27,6.86,6.86,6.7,6.83,231000,6.86,6.86,6.7,6.83,231000,0.0,1.0
2011-01-28,8.91,9.45,7.403,7.52,4688700,8.91,9.45,7.403,7.52,4688700,0.0,1.0
2011-01-31,8.56,8.9,8.32,8.88,1302400,8.56,8.9,8.32,8.88,1302400,0.0,1.0
2011-02-01,8.69,8.9,8.45,8.51,1029600,8.69,8.9,8.45,8.51,1029600,0.0,1.0
2011-02-02,8.8,8.99,8.59,8.68,695000,8.8,8.99,8.59,8.68,695000,0.0,1.0
2011-02-03,8.6,8.9,8.59,8.81,499200,8.6,8.9,8.59,8.81,499200,0.0,1.0
2011-02-04,9.35,9.35,8.6,8.65,1129800,9.35,9.35,8.6,8.65,1129800,0.0,1.0
2011-02-07,9.98,10.48,9.42,9.49,1947400,9.98,10.48,9.42,9.49,1947400,0.0,1.0
2011-02-08,9.68,9.98,9.51,9.98,790300,9.68,9.98,9.51,9.98,790300,0.0,1.0
2011-02-09,9.99,10.04,9.16,9.18,942100,9.99,10.04,9.16,9.18,942100,0.0,1.0
2011-02-10,9.87,10.1,9.83,10.0,621500,9.87,10.1,9.83,10.0,621500,0.0,1.0
2011-02-11,10.17,10.2,9.86,9.86,419500,10.17,10.2,9.86,9.86,419500,0.0,1.0
2011-02-14,10.16,10.25,10.03,10.13,506200,10.16,10.25,10.03,10.13,506200,0.0,1.0
2011-02-15,9.98,10.2,9.92,10.14,461100,9.98,10.2,9.92,10.14,461100,0.0,1.0
2011-02-16,10.53,10.53,9.85,10.03,545200,10.53,10.53,9.85,10.03,545200,0.0,1.0
2011-02-17,11.02,11.16,10.26,10.51,913300,11.02,11.16,10.26,10.51,913300,0.0,1.0
2011-02-18,10.13,11.07,10.09,11.07,1125900,10.13,11.07,10.09,11.07,1125900,0.0,1.0
2011-02-22,9.95,10.27,9.75,10.0,662300,9.95,10.27,9.75,10.0,662300,0.0,1.0
2011-02-23,9.86,10.0699,9.7,9.98,344000,9.86,10.0699,9.7,9.98,344000,0.0,1.0
2011-02-24,9.91,10.025,9.61,9.83,411500,9.91,10.025,9.61,9.83,411500,0.0,1.0
2011-02-25,9.99,10.28,9.9,9.92,545400,9.99,10.28,9.9,9.92,545400,0.0,1.0
2011-02-28,9.9,10.23,9.8,10.11,598000,9.9,10.23,9.8,10.11,598000,0.0,1.0
2011-03-01,9.83,9.96,9.66,9.89,460200,9.83,9.96,9.66,9.89,460200,0.0,1.0
2011-03-02,9.98,9.98,9.5,9.82,720100,9.98,9.98,9.5,9.82,720100,0.0,1.0
2011-03-03,10.07,10.25,9.93,10.03,343000,10.07,10.25,9.93,10.03,343000,0.0,1.0
2011-03-04,10.01,10.14,9.89,10.05,224000,10.01,10.14,9.89,10.05,224000,0.0,1.0
2011-03-07,9.0,9.8,8.72,9.6,3539200,9.0,9.8,8.72,9.6,3539200,0.0,1.0
2011-03-08,8.84,9.1,8.83,9.03,1436000,8.84,9.1,8.83,9.03,1436000,0.0,1.0
2011-03-09,8.5,8.91,8.42,8.85,1787600,8.5,8.91,8.42,8.85,1787600,0.0,1.0
2011-03-10,8.4,8.5,8.09,8.49,974200,8.4,8.5,8.09,8.49,974200,0.0,1.0
2011-03-11,8.92,8.96,8.42,8.65,1507400,8.92,8.96,8.42,8.65,1507400,0.0,1.0
2011-03-14,8.99,9.1,8.79,8.9,849600,8.99,9.1,8.79,8.9,849600,0.0,1.0
2011-03-15,8.88,8.9,8.6,8.71,907200,8.88,8.9,8.6,8.71,907200,0.0,1.0
2011-03-16,8.7,9.04,8.45,8.88,723100,8.7,9.04,8.45,8.88,723100,0.0,1.0
2011-03-17,8.71,8.91,8.62,8.84,903400,8.71,8.91,8.62,8.84,903400,0.0,1.0
2011-03-18,9.05,9.05,8.69,8.72,580800,9.05,9.05,8.69,8.72,580800,0.0,1.0
2011-03-21,9.13,9.17,8.9,9.03,811800,9.13,9.17,8.9,9.03,811800,0.0,1.0
2011-03-22,9.085,9.15,8.98,9.13,334700,9.085,9.15,8.98,9.13,334700,0.0,1.0
2011-03-23,8.88,9.06,8.8,9.05,508600,8.88,9.06,8.8,9.05,508600,0.0,1.0
2011-03-24,9.14,9.14,8.8,8.92,368800,9.14,9.14,8.8,8.92,368800,0.0,1.0
2011-03-25,9.15,9.19,9.01,9.14,484600,9.15,9.19,9.01,9.14,484600,0.0,1.0
2011-03-28,8.99,9.18,8.88,9.18,340600,8.99,9.18,8.88,9.18,340600,0.0,1.0
2011-03-29,9.01,9.13,8.91,8.99,326100,9.01,9.13,8.91,8.99,326100,0.0,1.0
2011-03-30,9.25,9.25,8.99,9.03,518300,9.25,9.25,8.99,9.03,518300,0.0,1.0
2011-03-31,9.02,9.25,8.88,9.22,435500,9.02,9.25,8.88,9.22,435500,0.0,1.0
2011-04-01,9.11,9.16,8.93,9.02,569600,9.11,9.16,8.93,9.02,569600,0.0,1.0
2011-04-04,8.98,9.28,8.81,9.19,588900,8.98,9.28,8.81,9.19,588900,0.0,1.0
2011-04-05,9.06,9.08,8.93,8.98,280400,9.06,9.08,8.93,8.98,280400,0.0,1.0
2011-04-06,9.07,9.13,8.99,9.11,299600,9.07,9.13,8.99,9.11,299600,0.0,1.0
2011-04-07,9.31,9.33,9.1,9.11,410600,9.31,9.33,9.1,9.11,410600,0.0,1.0
2011-04-08,9.49,9.64,9.3,9.33,887900,9.49,9.64,9.3,9.33,887900,0.0,1.0
2011-04-11,9.33,9.59,9.32,9.53,442300,9.33,9.59,9.32,9.53,442300,0.0,1.0
2011-04-12,9.35,9.38,9.01,9.29,356000,9.35,9.38,9.01,9.29,356000,0.0,1.0
2011-04-13,9.34,9.49,9.16,9.44,1134600,9.34,9.49,9.16,9.44,1134600,0.0,1.0
2011-04-14,9.35,9.41,9.25,9.34,459100,9.35,9.41,9.25,9.34,459100,0.0,1.0
2011-04-15,9.23,9.3665,9.1,9.32,446900,9.23,9.3665,9.1,9.32,446900,0.0,1.0
2011-04-18,9.05,9.23,8.97,9.14,403800,9.05,9.23,8.97,9.14,403800,0.0,1.0
2011-04-19,8.92,9.12,8.92,9.05,267000,8.92,9.12,8.92,9.05,267000,0.0,1.0
2011-04-20,9.16,9.209,9.0,9.02,294300,9.16,9.209,9.0,9.02,294300,0.0,1.0
2011-04-21,8.95,9.21,8.89,9.2,513400,8.95,9.21,8.89,9.2,513400,0.0,1.0
2011-04-25,8.77,8.91,8.7,8.91,292400,8.77,8.91,8.7,8.91,292400,0.0,1.0
2011-04-26,8.78,8.909,8.77,8.79,654400,8.78,8.909,8.77,8.79,654400,0.0,1.0
2011-04-27,8.83,8.86,8.71,8.81,364400,8.83,8.86,8.71,8.81,364400,0.0,1.0
2011-04-28,8.91,9.04,8.8,8.85,351600,8.91,9.04,8.8,8.85,351600,0.0,1.0
2011-04-29,8.89,9.0,8.81,8.95,260000,8.89,9.0,8.81,8.95,260000,0.0,1.0
2011-05-02,8.87,8.99,8.82,8.93,333800,8.87,8.99,8.82,8.93,333800,0.0,1.0
2011-05-03,8.97,9.07,8.78,8.87,548500,8.97,9.07,8.78,8.87,548500,0.0,1.0
2011-05-04,8.83,9.04,8.83,8.99,347700,8.83,9.04,8.83,8.99,347700,0.0,1.0
2011-05-05,8.9,8.97,8.42,8.87,618400,8.9,8.97,8.42,8.87,618400,0.0,1.0
2011-05-06,7.98,8.6799,7.71,8.4,2160700,7.98,8.6799,7.71,8.4,2160700,0.0,1.0
2011-05-09,8.09,8.31,7.82,7.98,677800,8.09,8.31,7.82,7.98,677800,0.0,1.0
2011-05-10,8.03,8.15,7.99,8.1,401700,8.03,8.15,7.99,8.1,401700,0.0,1.0
2011-05-11,7.93,8.12,7.9,8.04,472600,7.93,8.12,7.9,8.04,472600,0.0,1.0
2011-05-12,7.82,7.96,7.75,7.89,554000,7.82,7.96,7.75,7.89,554000,0.0,1.0
2011-05-13,7.785,7.9,7.76,7.77,457600,7.785,7.9,7.76,7.77,457600,0.0,1.0
2011-05-16,7.47,7.83,7.47,7.75,561600,7.47,7.83,7.47,7.75,561600,0.0,1.0
2011-05-17,7.64,7.739,7.4,7.46,455000,7.64,7.739,7.4,7.46,455000,0.0,1.0
2011-05-18,7.59,7.7,7.54,7.64,280500,7.59,7.7,7.54,7.64,280500,0.0,1.0
2011-05-19,7.605,7.71,7.56,7.64,220900,7.605,7.71,7.56,7.64,220900,0.0,1.0
2011-05-20,7.41,7.69,7.38,7.58,341400,7.41,7.69,7.38,7.58,341400,0.0,1.0
2011-05-23,7.23,7.41,7.21,7.36,370300,7.23,7.41,7.21,7.36,370300,0.0,1.0
2011-05-24,7.15,7.33,7.03,7.27,397900,7.15,7.33,7.03,7.27,397900,0.0,1.0
2011-05-25,7.28,7.29,7.03,7.12,372500,7.28,7.29,7.03,7.12,372500,0.0,1.0
2011-05-26,7.46,7.48,7.2,7.25,368100,7.46,7.48,7.2,7.25,368100,0.0,1.0
2011-05-27,7.59,7.62,7.46,7.47,304500,7.59,7.62,7.46,7.47,304500,0.0,1.0
2011-05-31,7.64,7.74,7.51,7.61,607600,7.64,7.74,7.51,7.61,607600,0.0,1.0
2011-06-01,7.32,7.5,7.12,7.12,534800,7.32,7.5,7.12,7.12,534800,0.0,1.0
2011-06-02,7.29,7.41,7.25,7.3,269000,7.29,7.41,7.25,7.3,269000,0.0,1.0
2011-06-03,7.23,7.35,7.14,7.17,485000,7.23,7.35,7.14,7.17,485000,0.0,1.0
2011-06-06,6.98,7.1999,6.97,7.09,416900,6.98,7.1999,6.97,7.09,416900,0.0,1.0
2011-06-07,6.78,7.0365,6.78,7.01,668600,6.78,7.0365,6.78,7.01,668600,0.0,1.0
2011-06-08,6.72,6.82,6.67,6.77,1576800,6.72,6.82,6.67,6.77,1576800,0.0,1.0
2011-06-09,7.45,7.47,6.76,6.76,1076500,7.45,7.47,6.76,6.76,1076500,0.0,1.0
2011-06-10,7.39,7.5,7.21,7.43,1016900,7.39,7.5,7.21,7.43,1016900,0.0,1.0
2011-06-13,7.52,7.58,7.35,7.43,578600,7.52,7.58,7.35,7.43,578600,0.0,1.0
2011-06-14,7.52,7.66,7.48,7.55,521700,7.52,7.66,7.48,7.55,521700,0.0,1.0
2011-06-15,7.89,7.93,7.41,7.41,1064200,7.89,7.93,7.41,7.41,1064200,0.0,1.0
2011-06-16,8.01,8.06,7.72,7.92,963200,8.01,8.06,7.72,7.92,963200,0.0,1.0
2011-06-17,7.99,8.09,7.96,8.03,977600,7.99,8.09,7.96,8.03,977600,0.0,1.0
2011-06-20,7.77,8.01,7.72,7.96,1198700,7.77,8.01,7.72,7.96,1198700,0.0,1.0
2011-06-21,7.77,7.84,7.73,7.79,512000,7.77,7.84,7.73,7.79,512000,0.0,1.0
2011-06-22,7.62,7.79,7.61,7.73,427800,7.62,7.79,7.61,7.73,427800,0.0,1.0
2011-06-23,7.74,7.83,7.3609,7.55,445200,7.74,7.83,7.3609,7.55,445200,0.0,1.0
2011-06-24,7.67,7.97,7.53,7.79,1101300,7.67,7.97,7.53,7.79,1101300,0.0,1.0
2011-06-27,7.73,7.75,7.4701,7.62,321600,7.73,7.75,7.4701,7.62,321600,0.0,1.0
2011-06-28,7.88,7.95,7.72,7.72,472400,7.88,7.95,7.72,7.72,472400,0.0,1.0
2011-06-29,7.77,7.89,7.74,7.89,367000,7.77,7.89,7.74,7.89,367000,0.0,1.0
2011-06-30,8.01,8.01,7.76,7.81,452600,8.01,8.01,7.76,7.81,452600,0.0,1.0
2011-07-01,8.14,8.19,7.91,8.0,472000,8.14,8.19,7.91,8.0,472000,0.0,1.0
2011-07-05,8.12,8.23,8.05,8.11,348500,8.12,8.23,8.05,8.11,348500,0.0,1.0
2011-07-06,8.26,8.39,8.06,8.39,375200,8.26,8.39,8.06,8.39,375200,0.0,1.0
2011-07-07,8.3,8.36,8.16,8.29,340300,8.3,8.36,8.16,8.29,340300,0.0,1.0
2011-07-08,8.54,8.555,8.24,8.25,517400,8.54,8.555,8.24,8.25,517400,0.0,1.0
2011-07-11,8.42,8.51,8.3,8.51,710800,8.42,8.51,8.3,8.51,710800,0.0,1.0
2011-07-12,8.41,8.6599,8.35,8.44,453400,8.41,8.6599,8.35,8.44,453400,0.0,1.0
2011-07-13,8.5,8.7,8.42,8.42,427200,8.5,8.7,8.42,8.42,427200,0.0,1.0
2011-07-14,8.4,8.58,8.37,8.54,360600,8.4,8.58,8.37,8.54,360600,0.0,1.0
2011-07-15,8.53,8.54,8.39,8.41,293000,8.53,8.54,8.39,8.41,293000,0.0,1.0
2011-07-18,8.47,8.5,8.25,8.48,440100,8.47,8.5,8.25,8.48,440100,0.0,1.0
2011-07-19,8.62,8.64,8.36,8.52,411400,8.62,8.64,8.36,8.52,411400,0.0,1.0
2011-07-20,8.47,8.61,8.44,8.6,326700,8.47,8.61,8.44,8.6,326700,0.0,1.0
2011-07-21,8.73,8.73,8.48,8.48,367100,8.73,8.73,8.48,8.48,367100,0.0,1.0
2011-07-22,8.5,8.73,8.5,8.7,274800,8.5,8.73,8.5,8.7,274800,0.0,1.0
2011-07-25,8.44,8.59,8.36,8.41,588600,8.44,8.59,8.36,8.41,588600,0.0,1.0
2011-07-26,7.579,8.15,7.57,8.1,1858900,7.579,8.15,7.57,8.1,1858900,0.0,1.0
2011-07-27,7.15,7.44,7.06,7.44,1973300,7.15,7.44,7.06,7.44,1973300,0.0,1.0
2011-07-28,6.99,7.12,6.7,7.06,2863700,6.99,7.12,6.7,7.06,2863700,0.0,1.0
2011-07-29,6.9,7.07,6.84,6.97,792300,6.9,7.07,6.84,6.97,792300,0.0,1.0
2011-08-01,6.86,7.0,6.75,6.99,1014100,6.86,7.0,6.75,6.99,1014100,0.0,1.0
2011-08-02,6.35,6.86,6.25,6.82,2137300,6.35,6.86,6.25,6.82,2137300,0.0,1.0
2011-08-03,6.5,6.51,6.13,6.37,707500,6.5,6.51,6.13,6.37,707500,0.0,1.0
2011-08-04,5.86,6.49,5.85,6.42,826700,5.86,6.49,5.85,6.42,826700,0.0,1.0
2011-08-05,5.87,6.1,5.7,5.93,751800,5.87,6.1,5.7,5.93,751800,0.0,1.0
2011-08-08,4.95,5.75,4.95,5.7,1406400,4.95,5.75,4.95,5.7,1406400,0.0,1.0
2011-08-09,5.25,5.55,4.76,5.04,1226700,5.25,5.55,4.76,5.04,1226700,0.0,1.0
2011-08-10,4.87,5.32,4.87,5.12,867700,4.87,5.32,4.87,5.12,867700,0.0,1.0
2011-08-11,4.99,5.05,4.88,4.88,929100,4.99,5.05,4.88,4.88,929100,0.0,1.0
2011-08-12,4.99,5.11,4.9,5.0,858000,4.99,5.11,4.9,5.0,858000,0.0,1.0
2011-08-15,5.43,5.52,4.965,5.0,2462700,5.43,5.52,4.965,5.0,2462700,0.0,1.0
2011-08-16,5.24,5.38,5.0605,5.38,1259700,5.24,5.38,5.0605,5.38,1259700,0.0,1.0
2011-08-17,5.17,5.42,5.095,5.26,412100,5.17,5.42,5.095,5.26,412100,0.0,1.0
2011-08-18,4.7,5.04,4.63,5.04,1169400,4.7,5.04,4.63,5.04,1169400,0.0,1.0
2011-08-19,4.52,5.27,4.51,4.65,650300,4.52,5.27,4.51,4.65,650300,0.0,1.0
2011-08-22,4.51,4.64,4.44,4.64,575700,4.51,4.64,4.44,4.64,575700,0.0,1.0
2011-08-23,4.79,4.81,4.507,4.53,1034900,4.79,4.81,4.507,4.53,1034900,0.0,1.0
2011-08-24,4.73,4.82,4.62,4.77,472800,4.73,4.82,4.62,4.77,472800,0.0,1.0
2011-08-25,4.54,4.8,4.53,4.77,692800,4.54,4.8,4.53,4.77,692800,0.0,1.0
2011-08-26,4.66,4.83,4.463,4.55,607200,4.66,4.83,4.463,4.55,607200,0.0,1.0
2011-08-29,4.9,4.98,4.66,4.71,454300,4.9,4.98,4.66,4.71,454300,0.0,1.0
2011-08-30,4.94,5.08,4.9,4.9,545300,4.94,5.08,4.9,4.9,545300,0.0,1.0
2011-08-31,4.94,5.01,4.82,4.97,495000,4.94,5.01,4.82,4.97,495000,0.0,1.0
2011-09-01,4.75,5.02,4.74,4.91,449000,4.75,5.02,4.74,4.91,449000,0.0,1.0
2011-09-02,4.46,4.77,4.45,4.64,463700,4.46,4.77,4.45,4.64,463700,0.0,1.0
2011-09-06,4.44,4.5,4.31,4.39,558100,4.44,4.5,4.31,4.39,558100,0.0,1.0
2011-09-07,4.59,4.61,4.51,4.51,341900,4.59,4.61,4.51,4.51,341900,0.0,1.0
2011-09-08,4.43,4.666,4.39,4.56,409100,4.43,4.666,4.39,4.56,409100,0.0,1.0
2011-09-09,4.3,4.45,4.24,4.4,473500,4.3,4.45,4.24,4.4,473500,0.0,1.0
2011-09-12,4.27,4.34,4.15,4.24,416200,4.27,4.34,4.15,4.24,416200,0.0,1.0
2011-09-13,4.45,4.45,4.27,4.3,2054800,4.45,4.45,4.27,4.3,2054800,0.0,1.0
2011-09-14,4.7,4.82,4.54,4.54,1574100,4.7,4.82,4.54,4.54,1574100,0.0,1.0
2011-09-15,5.26,5.39,4.72,4.76,1854800,5.26,5.39,4.72,4.76,1854800,0.0,1.0
2011-09-16,5.09,5.3,5.01,5.29,1450800,5.09,5.3,5.01,5.29,1450800,0.0,1.0
2011-09-19,4.91,5.12,4.8905,5.01,900400,4.91,5.12,4.8905,5.01,900400,0.0,1.0
2011-09-20,4.12,4.99,4.12,4.95,4699800,4.12,4.99,4.12,4.95,4699800,0.0,1.0
2011-09-21,3.94,4.11,3.88,4.11,2542000,3.94,4.11,3.88,4.11,2542000,0.0,1.0
2011-09-22,3.63,3.9,3.55,3.9,1689800,3.63,3.9,3.55,3.9,1689800,0.0,1.0
2011-09-23,3.9,4.12,3.61,3.64,998900,3.9,4.12,3.61,3.64,998900,0.0,1.0
2011-09-26,4.04,4.14,3.955,3.98,884300,4.04,4.14,3.955,3.98,884300,0.0,1.0
2011-09-27,4.0,4.39,3.93,4.16,1487400,4.0,4.39,3.93,4.16,1487400,0.0,1.0
2011-09-28,4.06,4.18,3.93,4.0,1150700,4.06,4.18,3.93,4.0,1150700,0.0,1.0
2011-09-29,4.24,4.37,4.08,4.19,586500,4.24,4.37,4.08,4.19,586500,0.0,1.0
2011-09-30,4.01,4.28,3.99,4.17,444000,4.01,4.28,3.99,4.17,444000,0.0,1.0
2011-10-03,3.62,4.02,3.6,3.98,802600,3.62,4.02,3.6,3.98,802600,0.0,1.0
2011-10-04,3.86,3.89,3.5,3.55,890200,3.86,3.89,3.5,3.55,890200,0.0,1.0
2011-10-05,3.91,3.98,3.68,3.86,494200,3.91,3.98,3.68,3.86,494200,0.0,1.0
2011-10-06,3.95,4.07,3.86,3.91,626100,3.95,4.07,3.86,3.91,626100,0.0,1.0
2011-10-07,3.67,3.96,3.65,3.95,655900,3.67,3.96,3.65,3.95,655900,0.0,1.0
2011-10-10,3.79,3.825,3.67,3.73,464400,3.79,3.825,3.67,3.73,464400,0.0,1.0
2011-10-11,3.94,3.94,3.72,3.75,662800,3.94,3.94,3.72,3.75,662800,0.0,1.0
2011-10-12,3.89,3.97,3.85,3.97,537200,3.89,3.97,3.85,3.97,537200,0.0,1.0
2011-10-13,3.91,3.95,3.82,3.86,630400,3.91,3.95,3.82,3.86,630400,0.0,1.0
2011-10-14,3.95,3.99,3.88,3.94,638200,3.95,3.99,3.88,3.94,638200,0.0,1.0
2011-10-17,3.69,4.05,3.68,3.94,461400,3.69,4.05,3.68,3.94,461400,0.0,1.0
2011-10-18,3.69,3.83,3.5999,3.7,1192800,3.69,3.83,3.5999,3.7,1192800,0.0,1.0
2011-10-19,3.61,3.77,3.59,3.69,531900,3.61,3.77,3.59,3.69,531900,0.0,1.0
2011-10-20,3.62,3.65,3.5,3.61,331300,3.62,3.65,3.5,3.61,331300,0.0,1.0
2011-10-21,3.96,3.98,3.68,3.69,718300,3.96,3.98,3.68,3.69,718300,0.0,1.0
2011-10-24,4.02,4.08,3.94,3.98,1168200,4.02,4.08,3.94,3.98,1168200,0.0,1.0
2011-10-25,3.76,4.15,3.73,4.12,762400,3.76,4.15,3.73,4.12,762400,0.0,1.0
2011-10-26,4.02,4.07,3.8,3.8,723100,4.02,4.07,3.8,3.8,723100,0.0,1.0
2011-10-27,4.24,4.34,4.14,4.15,800600,4.24,4.34,4.14,4.15,800600,0.0,1.0
2011-10-28,4.12,4.26,4.1,4.21,470100,4.12,4.26,4.1,4.21,470100,0.0,1.0
2011-10-31,4.0,4.15,3.97,4.06,301800,4.0,4.15,3.97,4.06,301800,0.0,1.0
2011-11-01,3.73,3.93,3.71,3.91,577300,3.73,3.93,3.71,3.91,577300,0.0,1.0
2011-11-02,3.96,3.98,3.75,3.8,385500,3.96,3.98,3.75,3.8,385500,0.0,1.0
2011-11-03,4.04,4.06,3.85,4.0,358600,4.04,4.06,3.85,4.0,358600,0.0,1.0
2011-11-04,4.01,4.03,3.89,4.0,208700,4.01,4.03,3.89,4.0,208700,0.0,1.0
2011-11-07,4.04,4.04,3.85,4.0,260400,4.04,4.04,3.85,4.0,260400,0.0,1.0
2011-11-08,4.24,4.26,4.05,4.06,480100,4.24,4.26,4.05,4.06,480100,0.0,1.0
2011-11-09,3.9,4.15,3.87,4.06,885300,3.9,4.15,3.87,4.06,885300,0.0,1.0
2011-11-10,4.01,4.09,3.85,3.99,779900,4.01,4.09,3.85,3.99,779900,0.0,1.0
2011-11-11,4.15,4.15,4.04,4.04,396100,4.15,4.15,4.04,4.04,396100,0.0,1.0
2011-11-14,3.94,4.17,3.91,4.13,424700,3.94,4.17,3.91,4.13,424700,0.0,1.0
2011-11-15,4.03,4.095,3.85,3.95,546600,4.03,4.095,3.85,3.95,546600,0.0,1.0
2011-11-16,4.11,4.13,3.9401,3.99,1012000,4.11,4.13,3.9401,3.99,1012000,0.0,1.0
2011-11-17,4.14,4.24,4.03,4.11,956200,4.14,4.24,4.03,4.11,956200,0.0,1.0
2011-11-18,4.15,4.21,4.09,4.15,590400,4.15,4.21,4.09,4.15,590400,0.0,1.0
2011-11-21,4.02,4.08,3.97,4.08,766200,4.02,4.08,3.97,4.08,766200,0.0,1.0
2011-11-22,3.83,4.03,3.83,4.0,373000,3.83,4.03,3.83,4.0,373000,0.0,1.0
2011-11-23,3.62,3.8908,3.62,3.82,511700,3.62,3.8908,3.62,3.82,511700,0.0,1.0
2011-11-25,3.6,3.7,3.6,3.62,178900,3.6,3.7,3.6,3.62,178900,0.0,1.0
2011-11-28,3.7,3.9,3.6,3.73,572300,3.7,3.9,3.6,3.73,572300,0.0,1.0
2011-11-29,3.64,3.7,3.55,3.7,317800,3.64,3.7,3.55,3.7,317800,0.0,1.0
2011-11-30,4.01,4.02,3.75,3.81,724200,4.01,4.02,3.75,3.81,724200,0.0,1.0
2011-12-01,4.03,4.085,3.83,3.83,503400,4.03,4.085,3.83,3.83,503400,0.0,1.0
2011-12-02,4.23,4.27,4.01,4.1,885100,4.23,4.27,4.01,4.1,885100,0.0,1.0
2011-12-05,4.32,4.48,4.23,4.31,706200,4.32,4.48,4.23,4.31,706200,0.0,1.0
2011-12-06,4.16,4.36,4.125,4.33,387800,4.16,4.36,4.125,4.33,387800,0.0,1.0
2011-12-07,4.09,4.15,4.03,4.14,308600,4.09,4.15,4.03,4.14,308600,0.0,1.0
2011-12-08,3.91,4.1,3.91,4.06,522600,3.91,4.1,3.91,4.06,522600,0.0,1.0
2011-12-09,4.11,4.23,3.91,3.95,431600,4.11,4.23,3.91,3.95,431600,0.0,1.0
2011-12-12,4.05,4.12,3.99,4.06,294400,4.05,4.12,3.99,4.06,294400,0.0,1.0
2011-12-13,3.95,4.1029,3.93,4.1,393500,3.95,4.1029,3.93,4.1,393500,0.0,1.0
2011-12-14,3.91,4.02,3.865,3.92,506000,3.91,4.02,3.865,3.92,506000,0.0,1.0
2011-12-15,4.17,4.2,3.98,4.0,640700,4.17,4.2,3.98,4.0,640700,0.0,1.0
2011-12-16,4.21,4.27,4.1212,4.21,584700,4.21,4.27,4.1212,4.21,584700,0.0,1.0
2011-12-19,4.2,4.3,4.17,4.26,336900,4.2,4.3,4.17,4.26,336900,0.0,1.0
2011-12-20,4.41,4.44,4.23,4.3,713200,4.41,4.44,4.23,4.3,713200,0.0,1.0
2011-12-21,4.45,4.47,4.29,4.37,244200,4.45,4.47,4.29,4.37,244200,0.0,1.0
2011-12-22,4.43,4.52,4.37,4.47,321700,4.43,4.52,4.37,4.47,321700,0.0,1.0
2011-12-23,4.42,4.44,4.27,4.42,269300,4.42,4.44,4.27,4.42,269300,0.0,1.0
2011-12-27,4.24,4.39,4.21,4.38,292800,4.24,4.39,4.21,4.38,292800,0.0,1.0
2011-12-28,4.07,4.2499,4.07,4.24,356000,4.07,4.2499,4.07,4.24,356000,0.0,1.0
2011-12-29,4.16,4.19,4.05,4.06,464300,4.16,4.19,4.05,4.06,464300,0.0,1.0
2011-12-30,4.23,4.28,4.1206,4.14,296200,4.23,4.28,4.1206,4.14,296200,0.0,1.0
2012-01-03,4.49,4.55,4.201,4.34,576600,4.49,4.55,4.201,4.34,576600,0.0,1.0
2012-01-04,4.41,4.5,4.31,4.44,417900,4.41,4.5,4.31,4.44,417900,0.0,1.0
2012-01-05,4.43,4.46,4.3,4.36,228000,4.43,4.46,4.3,4.36,228000,0.0,1.0
2012-01-06,4.43,4.47,4.35,4.43,222000,4.43,4.47,4.35,4.43,222000,0.0,1.0
2012-01-09,4.48,4.49,4.35,4.45,223800,4.48,4.49,4.35,4.45,223800,0.0,1.0
2012-01-10,4.54,4.73,4.51,4.54,411100,4.54,4.73,4.51,4.54,411100,0.0,1.0
2012-01-11,4.61,4.65,4.47,4.53,326100,4.61,4.65,4.47,4.53,326100,0.0,1.0
2012-01-12,4.55,4.6,4.35,4.45,813400,4.55,4.6,4.35,4.45,813400,0.0,1.0
2012-01-13,4.68,4.73,4.5,4.55,524700,4.68,4.73,4.5,4.55,524700,0.0,1.0
2012-01-17,5.03,5.149,4.729,4.74,995400,5.03,5.149,4.729,4.74,995400,0.0,1.0
2012-01-18,5.09,5.14,4.98,5.0,492400,5.09,5.14,4.98,5.0,492400,0.0,1.0
2012-01-19,5.36,5.38,5.1,5.11,768400,5.36,5.38,5.1,5.11,768400,0.0,1.0
2012-01-20,5.25,5.42,5.11,5.33,789700,5.25,5.42,5.11,5.33,789700,0.0,1.0
2012-01-23,5.22,5.32,5.17,5.25,225900,5.22,5.32,5.17,5.25,225900,0.0,1.0
2012-01-24,5.27,5.289,5.07,5.17,309000,5.27,5.289,5.07,5.17,309000,0.0,1.0
2012-01-25,5.32,5.36,5.11,5.25,450800,5.32,5.36,5.11,5.25,450800,0.0,1.0
2012-01-26,5.3,5.54,5.25,5.38,445500,5.3,5.54,5.25,5.38,445500,0.0,1.0
2012-01-27,5.33,5.3499,5.21,5.29,382100,5.33,5.3499,5.21,5.29,382100,0.0,1.0
2012-01-30,5.31,5.37,5.25,5.29,232200,5.31,5.37,5.25,5.29,232200,0.0,1.0
2012-01-31,5.65,5.68,5.3102,5.36,804500,5.65,5.68,5.3102,5.36,804500,0.0,1.0
2012-02-01,6.13,6.14,5.66,5.69,1211400,6.13,6.14,5.66,5.69,1211400,0.0,1.0
2012-02-02,6.11,6.3,6.035,6.1,996500,6.11,6.3,6.035,6.1,996500,0.0,1.0
2012-02-03,6.25,6.29,6.06,6.24,639200,6.25,6.29,6.06,6.24,639200,0.0,1.0
2012-02-06,6.25,6.3,6.11,6.17,459400,6.25,6.3,6.11,6.17,459400,0.0,1.0
2012-02-07,6.19,6.27,6.13,6.21,523500,6.19,6.27,6.13,6.21,523500,0.0,1.0
2012-02-08,6.29,6.3,6.12,6.18,555000,6.29,6.3,6.12,6.18,555000,0.0,1.0
2012-02-09,7.22,7.6,6.21,6.3,4884400,7.22,7.6,6.21,6.3,4884400,0.0,1.0
2012-02-10,7.02,7.31,6.87,7.1,1407800,7.02,7.31,6.87,7.1,1407800,0.0,1.0
2012-02-13,7.54,7.6,7.02,7.1,1024700,7.54,7.6,7.02,7.1,1024700,0.0,1.0
2012-02-14,7.35,7.5,7.14,7.46,508400,7.35,7.5,7.14,7.46,508400,0.0,1.0
2012-02-15,7.21,7.5,7.19,7.43,575100,7.21,7.5,7.19,7.43,575100,0.0,1.0
2012-02-16,7.32,7.55,7.16,7.19,853000,7.32,7.55,7.16,7.19,853000,0.0,1.0
2012-02-17,7.2,7.4,7.07,7.38,618900,7.2,7.4,7.07,7.38,618900,0.0,1.0
2012-02-21,7.16,7.28,6.97,7.21,611100,7.16,7.28,6.97,7.21,611100,0.0,1.0
2012-02-22,6.97,7.16,6.94,7.09,379600,6.97,7.16,6.94,7.09,379600,0.0,1.0
2012-02-23,7.04,7.15,6.87,6.94,653800,7.04,7.15,6.87,6.94,653800,0.0,1.0
2012-02-24,7.02,7.095,6.95,7.05,239300,7.02,7.095,6.95,7.05,239300,0.0,1.0
2012-02-27,6.93,7.07,6.82,6.98,356700,6.93,7.07,6.82,6.98,356700,0.0,1.0
2012-02-28,6.9,7.0,6.84,6.94,263200,6.9,7.0,6.84,6.94,263200,0.0,1.0
2012-02-29,6.78,7.1698,6.76,6.9,570800,6.78,7.1698,6.76,6.9,570800,0.0,1.0
2012-03-01,6.77,6.93,6.76,6.82,394100,6.77,6.93,6.76,6.82,394100,0.0,1.0
2012-03-02,6.49,6.75,6.43,6.75,528900,6.49,6.75,6.43,6.75,528900,0.0,1.0
2012-03-05,6.43,6.4904,6.24,6.48,606000,6.43,6.4904,6.24,6.48,606000,0.0,1.0
2012-03-06,6.16,6.4,6.1,6.33,637800,6.16,6.4,6.1,6.33,637800,0.0,1.0
2012-03-07,6.44,6.48,6.19,6.22,520600,6.44,6.48,6.19,6.22,520600,0.0,1.0
2012-03-08,6.65,6.71,6.37,6.49,431500,6.65,6.71,6.37,6.49,431500,0.0,1.0
2012-03-09,6.64,6.85,6.605,6.62,340700,6.64,6.85,6.605,6.62,340700,0.0,1.0
2012-03-12,6.4,6.64,6.35,6.63,270600,6.4,6.64,6.35,6.63,270600,0.0,1.0
2012-03-13,6.63,6.66,6.4,6.45,377700,6.63,6.66,6.4,6.45,377700,0.0,1.0
2012-03-14,6.82,6.88,6.58,6.62,383100,6.82,6.88,6.58,6.62,383100,0.0,1.0
2012-03-15,6.81,6.85,6.69,6.85,261700,6.81,6.85,6.69,6.85,261700,0.0,1.0
2012-03-16,6.91,6.95,6.75,6.84,468300,6.91,6.95,6.75,6.84,468300,0.0,1.0
2012-03-19,6.84,7.03,6.83,6.9,337900,6.84,7.03,6.83,6.9,337900,0.0,1.0
2012-03-20,6.75,6.84,6.69,6.77,202700,6.75,6.84,6.69,6.77,202700,0.0,1.0
2012-03-21,6.96,6.985,6.69,6.75,477600,6.96,6.985,6.69,6.75,477600,0.0,1.0
2012-03-22,6.94,6.96,6.74,6.87,288600,6.94,6.96,6.74,6.87,288600,0.0,1.0
2012-03-23,7.01,7.04,6.82,6.85,519700,7.01,7.04,6.82,6.85,519700,0.0,1.0
2012-03-26,7.38,7.43,7.05,7.12,801500,7.38,7.43,7.05,7.12,801500,0.0,1.0
2012-03-27,7.14,7.45,7.13,7.38,512400,7.14,7.45,7.13,7.38,512400,0.0,1.0
2012-03-28,7.12,7.26,7.01,7.14,448600,7.12,7.26,7.01,7.14,448600,0.0,1.0
2012-03-29,7.01,7.099,6.8,7.08,472300,7.01,7.099,6.8,7.08,472300,0.0,1.0
2012-03-30,7.06,7.16,7.01,7.09,308400,7.06,7.16,7.01,7.09,308400,0.0,1.0
2012-04-02,7.23,7.26,6.86,7.01,564500,7.23,7.26,6.86,7.01,564500,0.0,1.0
2012-04-03,7.2,7.28,7.1,7.22,376200,7.2,7.28,7.1,7.22,376200,0.0,1.0
2012-04-04,7.13,7.3,7.0,7.27,880900,7.13,7.3,7.0,7.27,880900,0.0,1.0
2012-04-05,7.16,7.24,7.01,7.11,350200,7.16,7.24,7.01,7.11,350200,0.0,1.0
2012-04-09,6.89,7.0,6.87,6.98,416100,6.89,7.0,6.87,6.98,416100,0.0,1.0
2012-04-10,6.56,6.9,6.51,6.86,803600,6.56,6.9,6.51,6.86,803600,0.0,1.0
2012-04-11,6.82,6.84,6.5807,6.66,395200,6.82,6.84,6.5807,6.66,395200,0.0,1.0
2012-04-12,7.23,7.27,6.88,6.89,765700,7.23,7.27,6.88,6.89,765700,0.0,1.0
2012-04-13,7.345,7.35,7.01,7.17,734300,7.345,7.35,7.01,7.17,734300,0.0,1.0
2012-04-16,7.195,7.48,6.99,7.35,891100,7.195,7.48,6.99,7.35,891100,0.0,1.0
2012-04-17,7.33,7.46,7.2,7.31,519900,7.33,7.46,7.2,7.31,519900,0.0,1.0
2012-04-18,7.85,7.93,7.26,7.26,2183800,7.85,7.93,7.26,7.26,2183800,0.0,1.0
2012-04-19,7.75,8.05,7.6601,7.89,1277600,7.75,8.05,7.6601,7.89,1277600,0.0,1.0
2012-04-20,7.69,7.89,7.62,7.87,769400,7.69,7.89,7.62,7.87,769400,0.0,1.0
2012-04-23,7.53,7.58,7.3,7.52,603100,7.53,7.58,7.3,7.52,603100,0.0,1.0
2012-04-24,7.9,7.99,7.45,7.52,895800,7.9,7.99,7.45,7.52,895800,0.0,1.0
2012-04-25,7.91,8.07,7.82,8.0,925000,7.91,8.07,7.82,8.0,925000,0.0,1.0
2012-04-26,7.74,7.95,7.62,7.91,956700,7.74,7.95,7.62,7.91,956700,0.0,1.0
2012-04-27,7.83,7.85,7.63,7.75,458900,7.83,7.85,7.63,7.75,458900,0.0,1.0
2012-04-30,7.695,7.9,7.68,7.84,675900,7.695,7.9,7.68,7.84,675900,0.0,1.0
2012-05-01,7.54,7.77,7.54,7.68,532500,7.54,7.77,7.54,7.68,532500,0.0,1.0
2012-05-02,7.49,7.53,7.26,7.49,459700,7.49,7.53,7.26,7.49,459700,0.0,1.0
2012-05-03,7.1,7.45,7.04,7.45,1258800,7.1,7.45,7.04,7.45,1258800,0.0,1.0
2012-05-04,7.07,7.18,6.93,7.08,794300,7.07,7.18,6.93,7.08,794300,0.0,1.0
2012-05-07,7.26,7.28,6.95,7.01,429000,7.26,7.28,6.95,7.01,429000,0.0,1.0
2012-05-08,7.14,7.3,6.95,7.17,527900,7.14,7.3,6.95,7.17,527900,0.0,1.0
2012-05-09,6.58,7.12,6.3805,7.06,2026300,6.58,7.12,6.3805,7.06,2026300,0.0,1.0
2012-05-10,6.62,6.76,6.58,6.62,684000,6.62,6.76,6.58,6.62,684000,0.0,1.0
2012-05-11,6.44,6.67,6.38,6.54,527800,6.44,6.67,6.38,6.54,527800,0.0,1.0
2012-05-14,6.41,6.5,6.31,6.32,302400,6.41,6.5,6.31,6.32,302400,0.0,1.0
2012-05-15,6.3,6.4788,6.27,6.39,480700,6.3,6.4788,6.27,6.39,480700,0.0,1.0
2012-05-16,6.36,6.44,6.25,6.29,458300,6.36,6.44,6.25,6.29,458300,0.0,1.0
2012-05-17,6.14,6.44,6.13,6.36,548300,6.14,6.44,6.13,6.36,548300,0.0,1.0
2012-05-18,5.95,6.23,5.85,6.14,650000,5.95,6.23,5.85,6.14,650000,0.0,1.0
2012-05-21,6.2,6.25,5.94,5.97,376200,6.2,6.25,5.94,5.97,376200,0.0,1.0
2012-05-22,6.18,6.33,6.13,6.22,478400,6.18,6.33,6.13,6.22,478400,0.0,1.0
2012-05-23,6.21,6.24,5.93,5.98,371000,6.21,6.24,5.93,5.98,371000,0.0,1.0
2012-05-24,6.05,6.24,5.96,6.21,386000,6.05,6.24,5.96,6.21,386000,0.0,1.0
2012-05-25,6.18,6.24,6.06,6.07,296000,6.18,6.24,6.06,6.07,296000,0.0,1.0
2012-05-29,6.22,6.32,6.085,6.23,318200,6.22,6.32,6.085,6.23,318200,0.0,1.0
2012-05-30,6.01,6.22,5.94,6.12,336400,6.01,6.22,5.94,6.12,336400,0.0,1.0
2012-05-31,6.27,6.33,5.86,6.01,838400,6.27,6.33,5.86,6.01,838400,0.0,1.0
2012-06-01,6.17,6.25,5.81,5.81,818200,6.17,6.25,5.81,5.81,818200,0.0,1.0
2012-06-04,6.24,6.245,6.02,6.18,467800,6.24,6.245,6.02,6.18,467800,0.0,1.0
2012-06-05,6.31,6.32,6.09,6.16,454300,6.31,6.32,6.09,6.16,454300,0.0,1.0
2012-06-06,6.4,6.5,6.32,6.32,334100,6.4,6.5,6.32,6.32,334100,0.0,1.0
2012-06-07,6.26,6.61,6.25,6.5,405400,6.26,6.61,6.25,6.5,405400,0.0,1.0
2012-06-08,6.15,6.24,6.11,6.24,675500,6.15,6.24,6.11,6.24,675500,0.0,1.0
2012-06-11,6.0,6.18,5.9899,6.15,499800,6.0,6.18,5.9899,6.15,499800,0.0,1.0
2012-06-12,6.06,6.11,5.95,6.04,393800,6.06,6.11,5.95,6.04,393800,0.0,1.0
2012-06-13,6.055,6.15,5.9701,6.03,472500,6.055,6.15,5.9701,6.03,472500,0.0,1.0
2012-06-14,6.04,6.18,5.99,6.07,407600,6.04,6.18,5.99,6.07,407600,0.0,1.0
2012-06-15,5.99,6.12,5.96,6.03,554300,5.99,6.12,5.96,6.03,554300,0.0,1.0
2012-06-18,5.99,6.09,5.91,5.95,567800,5.99,6.09,5.91,5.95,567800,0.0,1.0
2012-06-19,6.13,6.18,6.0,6.0,406800,6.13,6.18,6.0,6.0,406800,0.0,1.0
2012-06-20,5.96,6.1595,5.96,6.11,316400,5.96,6.1595,5.96,6.11,316400,0.0,1.0
2012-06-21,6.1,6.26,5.98,5.98,614100,6.1,6.26,5.98,5.98,614100,0.0,1.0
2012-06-22,6.495,6.52,6.03,6.1,1489600,6.495,6.52,6.03,6.1,1489600,0.0,1.0
2012-06-25,6.25,6.37,6.2,6.37,258000,6.25,6.37,6.2,6.37,258000,0.0,1.0
2012-06-26,6.15,6.27,6.05,6.27,474200,6.15,6.27,6.05,6.27,474200,0.0,1.0
2012-06-27,6.54,6.59,6.19,6.2,488900,6.54,6.59,6.19,6.2,488900,0.0,1.0
2012-06-28,6.53,6.74,6.37,6.51,296600,6.53,6.74,6.37,6.51,296600,0.0,1.0
2012-06-29,6.815,6.88,6.62,6.72,346200,6.815,6.88,6.62,6.72,346200,0.0,1.0
2012-07-02,6.735,6.85,6.62,6.83,509400,6.735,6.85,6.62,6.83,509400,0.0,1.0
2012-07-03,6.73,6.81,6.65,6.71,193200,6.73,6.81,6.65,6.71,193200,0.0,1.0
2012-07-05,6.49,6.79,6.44,6.73,369000,6.49,6.79,6.44,6.73,369000,0.0,1.0
2012-07-06,6.345,6.43,6.31,6.4,446800,6.345,6.43,6.31,6.4,446800,0.0,1.0
2012-07-09,6.3,6.3692,6.26,6.28,536200,6.3,6.3692,6.26,6.28,536200,0.0,1.0
2012-07-10,6.26,6.4,6.2199,6.37,687400,6.26,6.4,6.2199,6.37,687400,0.0,1.0
2012-07-11,6.44,6.46,6.22,6.26,463200,6.44,6.46,6.22,6.26,463200,0.0,1.0
2012-07-12,6.36,6.4105,6.25,6.39,448300,6.36,6.4105,6.25,6.39,448300,0.0,1.0
2012-07-13,6.58,6.61,6.3407,6.37,310800,6.58,6.61,6.3407,6.37,310800,0.0,1.0
2012-07-16,6.38,6.58,6.35,6.58,296300,6.38,6.58,6.35,6.58,296300,0.0,1.0
2012-07-17,6.43,6.48,6.28,6.41,307500,6.43,6.48,6.28,6.41,307500,0.0,1.0
2012-07-18,6.5,6.65,6.4,6.4,295400,6.5,6.65,6.4,6.4,295400,0.0,1.0
2012-07-19,6.51,6.56,6.44,6.52,246200,6.51,6.56,6.44,6.52,246200,0.0,1.0
2012-07-20,6.54,6.55,6.4111,6.44,313200,6.54,6.55,6.4111,6.44,313200,0.0,1.0
2012-07-23,6.51,6.53,6.32,6.45,628700,6.51,6.53,6.32,6.45,628700,0.0,1.0
2012-07-24,6.27,6.55,6.24,6.53,1009700,6.27,6.55,6.24,6.53,1009700,0.0,1.0
2012-07-25,6.16,6.39,6.145,6.35,380900,6.16,6.39,6.145,6.35,380900,0.0,1.0
2012-07-26,6.205,6.31,6.14,6.25,687700,6.205,6.31,6.14,6.25,687700,0.0,1.0
2012-07-27,6.46,6.51,6.1023,6.23,289400,6.46,6.51,6.1023,6.23,289400,0.0,1.0
2012-07-30,6.41,6.53,6.37,6.45,201200,6.41,6.53,6.37,6.45,201200,0.0,1.0
2012-07-31,6.31,6.5,6.27,6.35,327000,6.31,6.5,6.27,6.35,327000,0.0,1.0
2012-08-01,6.12,6.395,6.1,6.33,373900,6.12,6.395,6.1,6.33,373900,0.0,1.0
2012-08-02,5.97,6.25,5.93,6.05,318300,5.97,6.25,5.93,6.05,318300,0.0,1.0
2012-08-03,6.28,6.34,6.04,6.04,398300,6.28,6.34,6.04,6.04,398300,0.0,1.0
2012-08-06,6.44,6.46,6.23,6.27,224800,6.44,6.46,6.23,6.27,224800,0.0,1.0
2012-08-07,6.63,6.66,6.44,6.47,282400,6.63,6.66,6.44,6.47,282400,0.0,1.0
2012-08-08,6.51,6.69,6.43,6.58,232700,6.51,6.69,6.43,6.58,232700,0.0,1.0
2012-08-09,6.59,6.65,6.5,6.52,147500,6.59,6.65,6.5,6.52,147500,0.0,1.0
2012-08-10,6.61,6.7,6.49,6.58,233400,6.61,6.7,6.49,6.58,233400,0.0,1.0
2012-08-13,6.48,6.61,6.33,6.61,141500,6.48,6.61,6.33,6.61,141500,0.0,1.0
2012-08-14,6.55,6.7,6.53,6.55,127600,6.55,6.7,6.53,6.55,127600,0.0,1.0
2012-08-15,6.59,6.61,6.5,6.51,118500,6.59,6.61,6.5,6.51,118500,0.0,1.0
2012-08-16,6.68,6.75,6.54,6.58,169600,6.68,6.75,6.54,6.58,169600,0.0,1.0
2012-08-17,6.71,6.74,6.63,6.64,179800,6.71,6.74,6.63,6.64,179800,0.0,1.0
2012-08-20,6.66,6.72,6.57,6.69,149000,6.66,6.72,6.57,6.69,149000,0.0,1.0
2012-08-21,6.47,6.74,6.45,6.67,238500,6.47,6.74,6.45,6.67,238500,0.0,1.0
2012-08-22,6.35,6.56,6.28,6.44,406000,6.35,6.56,6.28,6.44,406000,0.0,1.0
2012-08-23,6.17,6.36,6.16,6.32,777200,6.17,6.36,6.16,6.32,777200,0.0,1.0
2012-08-24,6.05,6.19,6.03,6.15,715400,6.05,6.19,6.03,6.15,715400,0.0,1.0
2012-08-27,6.2,6.3,5.98,6.1,384500,6.2,6.3,5.98,6.1,384500,0.0,1.0
2012-08-28,6.19,6.32,6.1799,6.22,390600,6.19,6.32,6.1799,6.22,390600,0.0,1.0
2012-08-29,6.24,6.31,6.17,6.19,221200,6.24,6.31,6.17,6.19,221200,0.0,1.0
2012-08-30,6.12,6.2194,6.08,6.19,144700,6.12,6.2194,6.08,6.19,144700,0.0,1.0
2012-08-31,6.13,6.2095,6.04,6.2,193300,6.13,6.2095,6.04,6.2,193300,0.0,1.0
2012-09-04,6.15,6.2101,6.04,6.09,381700,6.15,6.2101,6.04,6.09,381700,0.0,1.0
2012-09-05,6.43,6.46,6.13,6.13,1045700,6.43,6.46,6.13,6.13,1045700,0.0,1.0
2012-09-06,6.535,6.6,6.32,6.36,750700,6.535,6.6,6.32,6.36,750700,0.0,1.0
2012-09-07,5.835,6.3,5.63,5.75,2888900,5.835,6.3,5.63,5.75,2888900,0.0,1.0
2012-09-10,5.99,6.05,5.77,5.81,1127700,5.99,6.05,5.77,5.81,1127700,0.0,1.0
2012-09-11,5.67,5.98,5.5,5.98,1631000,5.67,5.98,5.5,5.98,1631000,0.0,1.0
2012-09-12,5.67,5.8199,5.59,5.7,456600,5.67,5.8199,5.59,5.7,456600,0.0,1.0
2012-09-13,5.9,6.03,5.64,5.65,696100,5.9,6.03,5.64,5.65,696100,0.0,1.0
2012-09-14,5.91,6.04,5.82,5.95,587600,5.91,6.04,5.82,5.95,587600,0.0,1.0
2012-09-17,6.01,6.04,5.8,5.87,603700,6.01,6.04,5.8,5.87,603700,0.0,1.0
2012-09-18,6.14,6.18,5.81,5.94,739600,6.14,6.18,5.81,5.94,739600,0.0,1.0
2012-09-19,6.59,6.63,6.12,6.16,2060700,6.59,6.63,6.12,6.16,2060700,0.0,1.0
2012-09-20,6.9,6.98,6.49,6.53,1231700,6.9,6.98,6.49,6.53,1231700,0.0,1.0
2012-09-21,7.28,7.44,6.95,7.02,1614900,7.28,7.44,6.95,7.02,1614900,0.0,1.0
2012-09-24,7.25,7.32,7.05,7.23,1037600,7.25,7.32,7.05,7.23,1037600,0.0,1.0
2012-09-25,7.03,7.3,6.98,7.3,628300,7.03,7.3,6.98,7.3,628300,0.0,1.0
2012-09-26,7.01,7.08,6.93,7.07,629300,7.01,7.08,6.93,7.07,629300,0.0,1.0
2012-09-27,7.13,7.25,6.95,7.06,707900,7.13,7.25,6.95,7.06,707900,0.0,1.0
2012-09-28,7.08,7.14,7.04,7.0505,397400,7.08,7.14,7.04,7.0505,397400,0.0,1.0
2012-10-01,7.12,7.25,7.04,7.12,462700,7.12,7.25,7.04,7.12,462700,0.0,1.0
2012-10-02,7.095,7.2,7.06,7.06,480800,7.095,7.2,7.06,7.06,480800,0.0,1.0
2012-10-03,7.19,7.2099,7.05,7.13,460500,7.19,7.2099,7.05,7.13,460500,0.0,1.0
2012-10-04,7.125,7.24,7.05,7.2,229700,7.125,7.24,7.05,7.2,229700,0.0,1.0
2012-10-05,7.04,7.15,6.85,7.12,526000,7.04,7.15,6.85,7.12,526000,0.0,1.0
2012-10-08,7.06,7.12,6.92,6.98,245900,7.06,7.12,6.92,6.98,245900,0.0,1.0
2012-10-09,7.0,7.17,6.91,7.04,388100,7.0,7.17,6.91,7.04,388100,0.0,1.0
2012-10-10,7.07,7.08,6.94,6.99,346200,7.07,7.08,6.94,6.99,346200,0.0,1.0
2012-10-11,7.02,7.2,6.92,7.12,382000,7.02,7.2,6.92,7.12,382000,0.0,1.0
2012-10-12,6.79,7.38,6.75,7.01,1263600,6.79,7.38,6.75,7.01,1263600,0.0,1.0
2012-10-15,6.64,6.83,6.5,6.83,722200,6.64,6.83,6.5,6.83,722200,0.0,1.0
2012-10-16,6.69,6.77,6.59,6.69,257700,6.69,6.77,6.59,6.69,257700,0.0,1.0
2012-10-17,6.67,6.76,6.63,6.74,242800,6.67,6.76,6.63,6.74,242800,0.0,1.0
2012-10-18,6.47,6.69,6.45,6.67,434200,6.47,6.69,6.45,6.67,434200,0.0,1.0
2012-10-19,6.43,6.46,6.3,6.42,598500,6.43,6.46,6.3,6.42,598500,0.0,1.0
2012-10-22,6.5,6.54,6.4,6.43,387600,6.5,6.54,6.4,6.43,387600,0.0,1.0
2012-10-23,6.7097,6.72,6.47,6.57,486800,6.7097,6.72,6.47,6.57,486800,0.0,1.0
2012-10-24,6.75,6.98,6.73,6.76,489000,6.75,6.98,6.73,6.76,489000,0.0,1.0
2012-10-25,6.52,6.855,6.44,6.8,345300,6.52,6.855,6.44,6.8,345300,0.0,1.0
2012-10-26,6.83,6.91,6.59,6.62,357800,6.83,6.91,6.59,6.62,357800,0.0,1.0
2012-10-31,6.96,7.04,6.9,6.92,380700,6.96,7.04,6.9,6.92,380700,0.0,1.0
2012-11-01,7.01,7.09,6.86,6.86,1218700,7.01,7.09,6.86,6.86,1218700,0.0,1.0
2012-11-02,6.9202,7.09,6.91,7.02,697300,6.9202,7.09,6.91,7.02,697300,0.0,1.0
2012-11-05,7.08,7.17,6.82,6.95,483500,7.08,7.17,6.82,6.95,483500,0.0,1.0
2012-11-06,7.14,7.19,7.05,7.08,407900,7.14,7.19,7.05,7.08,407900,0.0,1.0
2012-11-07,6.9,7.1393,6.803,7.06,402000,6.9,7.1393,6.803,7.06,402000,0.0,1.0
2012-11-08,6.91,7.13,6.51,6.51,735100,6.91,7.13,6.51,6.51,735100,0.0,1.0
2012-11-09,6.9,7.1,6.78,6.85,475900,6.9,7.1,6.78,6.85,475900,0.0,1.0
2012-11-12,6.82,7.0,6.75,6.95,396900,6.82,7.0,6.75,6.95,396900,0.0,1.0
2012-11-13,6.55,6.84,6.55,6.76,303000,6.55,6.84,6.55,6.76,303000,0.0,1.0
2012-11-14,6.17,6.56,6.13,6.56,499900,6.17,6.56,6.13,6.56,499900,0.0,1.0
2012-11-15,6.1,6.2,6.02,6.15,534000,6.1,6.2,6.02,6.15,534000,0.0,1.0
2012-11-16,6.29,6.3,6.01,6.07,504800,6.29,6.3,6.01,6.07,504800,0.0,1.0
2012-11-19,6.3904,6.47,6.2801,6.4,582800,6.3904,6.47,6.2801,6.4,582800,0.0,1.0
2012-11-20,6.4,6.49,6.27,6.37,626700,6.4,6.49,6.27,6.37,626700,0.0,1.0
2012-11-21,6.47,6.48,6.32,6.4,243800,6.47,6.48,6.32,6.4,243800,0.0,1.0
2012-11-23,6.49,6.49,6.4206,6.47,114600,6.49,6.49,6.4206,6.47,114600,0.0,1.0
2012-11-26,6.56,6.57,6.39,6.45,341600,6.56,6.57,6.39,6.45,341600,0.0,1.0
2012-11-27,6.39,6.56,6.33,6.56,213100,6.39,6.56,6.33,6.56,213100,0.0,1.0
2012-11-28,6.26,6.35,6.08,6.35,507100,6.26,6.35,6.08,6.35,507100,0.0,1.0
2012-11-29,6.48,6.54,6.3094,6.33,379800,6.48,6.54,6.3094,6.33,379800,0.0,1.0
2012-11-30,6.28,6.51,5.88,6.51,1417100,6.28,6.51,5.88,6.51,1417100,0.0,1.0
2012-12-03,6.23,6.28,6.12,6.12,551600,6.23,6.28,6.12,6.12,551600,0.0,1.0
2012-12-04,6.23,6.325,6.18,6.22,514500,6.23,6.325,6.18,6.22,514500,0.0,1.0
2012-12-05,6.2,6.28,6.15,6.25,316100,6.2,6.28,6.15,6.25,316100,0.0,1.0
2012-12-06,6.13,6.2,6.02,6.16,534700,6.13,6.2,6.02,6.16,534700,0.0,1.0
2012-12-07,6.23,6.26,6.09,6.18,504900,6.23,6.26,6.09,6.18,504900,0.0,1.0
2012-12-10,6.49,6.52,6.05,6.22,588300,6.49,6.52,6.05,6.22,588300,0.0,1.0
2012-12-11,6.67,6.69,6.515,6.52,848600,6.67,6.69,6.515,6.52,848600,0.0,1.0
2012-12-12,6.73,6.85,6.65,6.71,470700,6.73,6.85,6.65,6.71,470700,0.0,1.0
2012-12-13,6.69,6.83,6.5,6.73,536300,6.69,6.83,6.5,6.73,536300,0.0,1.0
2012-12-14,6.59,6.74,6.55,6.65,230000,6.59,6.74,6.55,6.65,230000,0.0,1.0
2012-12-17,6.69,6.78,6.47,6.62,257000,6.69,6.78,6.47,6.62,257000,0.0,1.0
2012-12-18,6.85,6.85,6.69,6.73,429900,6.85,6.85,6.69,6.73,429900,0.0,1.0
2012-12-19,6.82,6.87,6.68,6.83,458500,6.82,6.87,6.68,6.83,458500,0.0,1.0
2012-12-20,6.8408,6.87,6.73,6.81,395000,6.8408,6.87,6.73,6.81,395000,0.0,1.0
2012-12-21,6.83,6.85,6.65,6.76,570900,6.83,6.85,6.65,6.76,570900,0.0,1.0
2012-12-24,6.79,6.83,6.74,6.8,118000,6.79,6.83,6.74,6.8,118000,0.0,1.0
2012-12-26,6.64,6.85,6.59,6.83,235200,6.64,6.85,6.59,6.83,235200,0.0,1.0
2012-12-27,6.46,6.61,6.34,6.61,331200,6.46,6.61,6.34,6.61,331200,0.0,1.0
2012-12-28,6.31,6.46,6.19,6.41,204400,6.31,6.46,6.19,6.41,204400,0.0,1.0
2012-12-31,6.43,6.44,6.13,6.28,430800,6.43,6.44,6.13,6.28,430800,0.0,1.0
2013-01-02,6.65,6.73,6.53,6.6,614400,6.65,6.73,6.53,6.6,614400,0.0,1.0
2013-01-03,6.78,6.83,6.6,6.66,812800,6.78,6.83,6.6,6.66,812800,0.0,1.0
2013-01-04,5.4086,5.53,5.0,5.05,11360200,5.4086,5.53,5.0,5.05,11360200,0.0,1.0
2013-01-07,5.25,5.49,5.21,5.41,1547400,5.25,5.49,5.21,5.41,1547400,0.0,1.0
2013-01-08,5.09,5.29,5.06,5.24,1978200,5.09,5.29,5.06,5.24,1978200,0.0,1.0
2013-01-09,4.9,5.18,4.74,5.09,3499900,4.9,5.18,4.74,5.09,3499900,0.0,1.0
2013-01-10,5.08,5.15,4.87,4.9,1014000,5.08,5.15,4.87,4.9,1014000,0.0,1.0
2013-01-11,5.01,5.13,4.92,5.09,1081100,5.01,5.13,4.92,5.09,1081100,0.0,1.0
2013-01-14,5.0,5.05,4.95,5.01,1314300,5.0,5.05,4.95,5.01,1314300,0.0,1.0
2013-01-15,5.03,5.06,4.96,4.98,1195400,5.03,5.06,4.96,4.98,1195400,0.0,1.0
2013-01-16,4.99,5.06,4.98,5.0,575800,4.99,5.06,4.98,5.0,575800,0.0,1.0
2013-01-17,5.14,5.17,5.01,5.03,1111500,5.14,5.17,5.01,5.03,1111500,0.0,1.0
2013-01-18,5.25,5.28,5.11,5.13,1371600,5.25,5.28,5.11,5.13,1371600,0.0,1.0
2013-01-22,5.27,5.3,5.23,5.27,1203500,5.27,5.3,5.23,5.27,1203500,0.0,1.0
2013-01-23,5.12,5.31,5.11,5.28,617100,5.12,5.31,5.11,5.28,617100,0.0,1.0
2013-01-24,5.02,5.13,4.97,5.1,714000,5.02,5.13,4.97,5.1,714000,0.0,1.0
2013-01-25,5.1,5.12,5.02,5.06,292600,5.1,5.12,5.02,5.06,292600,0.0,1.0
2013-01-28,5.19,5.24,5.12,5.12,539500,5.19,5.24,5.12,5.12,539500,0.0,1.0
2013-01-29,5.1,5.23,5.06,5.22,417100,5.1,5.23,5.06,5.22,417100,0.0,1.0
2013-01-30,5.04,5.1113,5.03,5.07,619200,5.04,5.1113,5.03,5.07,619200,0.0,1.0
2013-01-31,5.11,5.16,5.04,5.04,1062000,5.11,5.16,5.04,5.04,1062000,0.0,1.0
2013-02-01,5.03,5.16,4.99,5.12,632900,5.03,5.16,4.99,5.12,632900,0.0,1.0
2013-02-04,4.98,5.01,4.95,4.95,510500,4.98,5.01,4.95,4.95,510500,0.0,1.0
2013-02-05,5.07,5.07,4.97,4.99,390400,5.07,5.07,4.97,4.99,390400,0.0,1.0
2013-02-06,5.07,5.13,4.97,5.04,756300,5.07,5.13,4.97,5.04,756300,0.0,1.0
2013-02-07,4.44,4.71,4.395,4.64,5684800,4.44,4.71,4.395,4.64,5684800,0.0,1.0
2013-02-08,4.39,4.44,4.37,4.43,6115900,4.39,4.44,4.37,4.43,6115900,0.0,1.0
2013-02-11,4.22,4.47,4.19,4.41,2088300,4.22,4.47,4.19,4.41,2088300,0.0,1.0
2013-02-12,4.37,4.4,4.22,4.24,2957000,4.37,4.4,4.22,4.24,2957000,0.0,1.0
2013-02-13,4.28,4.44,4.22,4.37,1106400,4.28,4.44,4.22,4.37,1106400,0.0,1.0
2013-02-14,4.57,4.58,4.31,4.4,5510800,4.57,4.58,4.31,4.4,5510800,0.0,1.0
2013-02-15,4.59,4.7,4.505,4.59,2139000,4.59,4.7,4.505,4.59,2139000,0.0,1.0
2013-02-19,4.66,4.68,4.59,4.61,1462000,4.66,4.68,4.59,4.61,1462000,0.0,1.0
2013-02-20,4.48,4.7,4.43,4.7,1431000,4.48,4.7,4.43,4.7,1431000,0.0,1.0
2013-02-21,4.38,4.58,4.33,4.46,1158900,4.38,4.58,4.33,4.46,1158900,0.0,1.0
2013-02-22,4.38,4.46,4.35,4.39,814800,4.38,4.46,4.35,4.39,814800,0.0,1.0
2013-02-25,4.43,4.53,4.4,4.43,1465300,4.43,4.53,4.4,4.43,1465300,0.0,1.0
2013-02-26,4.44,4.475,4.36,4.46,713400,4.44,4.475,4.36,4.46,713400,0.0,1.0
2013-02-27,4.28,4.5,4.26,4.42,1279900,4.28,4.5,4.26,4.42,1279900,0.0,1.0
2013-02-28,4.27,4.335,4.21,4.28,832100,4.27,4.335,4.21,4.28,832100,0.0,1.0
2013-03-01,4.2,4.29,4.17,4.26,728900,4.2,4.29,4.17,4.26,728900,0.0,1.0
2013-03-04,4.18,4.25,4.15,4.2,511600,4.18,4.25,4.15,4.2,511600,0.0,1.0
2013-03-05,4.29,4.35,4.18,4.23,705100,4.29,4.35,4.18,4.23,705100,0.0,1.0
2013-03-06,4.53,4.625,4.33,4.4,3020500,4.53,4.625,4.33,4.4,3020500,0.0,1.0
2013-03-07,4.43,4.54,4.39,4.5,1120300,4.43,4.54,4.39,4.5,1120300,0.0,1.0
2013-03-08,4.59,4.65,4.3701,4.47,1072400,4.59,4.65,4.3701,4.47,1072400,0.0,1.0
2013-03-11,4.63,4.685,4.545,4.6,2183700,4.63,4.685,4.545,4.6,2183700,0.0,1.0
2013-03-12,4.55,4.64,4.495,4.58,920300,4.55,4.64,4.495,4.58,920300,0.0,1.0
2013-03-13,4.53,4.57,4.5,4.57,319700,4.53,4.57,4.5,4.57,319700,0.0,1.0
2013-03-14,4.69,4.72,4.52,4.54,1624700,4.69,4.72,4.52,4.54,1624700,0.0,1.0
2013-03-15,4.62,4.71,4.55,4.71,1058400,4.62,4.71,4.55,4.71,1058400,0.0,1.0
2013-03-18,4.46,4.63,4.46,4.57,545900,4.46,4.63,4.46,4.57,545900,0.0,1.0
2013-03-19,4.53,4.565,4.19,4.49,1683100,4.53,4.565,4.19,4.49,1683100,0.0,1.0
2013-03-20,4.58,4.595,4.46,4.55,601500,4.58,4.595,4.46,4.55,601500,0.0,1.0
2013-03-21,4.61,4.61,4.5,4.59,2079300,4.61,4.61,4.5,4.59,2079300,0.0,1.0
2013-03-22,4.54,4.67,4.45,4.61,656100,4.54,4.67,4.45,4.61,656100,0.0,1.0
2013-03-25,4.57,4.58,4.48,4.52,521600,4.57,4.58,4.48,4.52,521600,0.0,1.0
2013-03-26,4.62,4.67,4.51,4.61,508600,4.62,4.67,4.51,4.61,508600,0.0,1.0
2013-03-27,4.63,4.7,4.48,4.58,1018600,4.63,4.7,4.48,4.58,1018600,0.0,1.0
2013-03-28,4.64,4.67,4.57,4.66,483600,4.64,4.67,4.57,4.66,483600,0.0,1.0
2013-04-01,4.5,4.65,4.45,4.65,752500,4.5,4.65,4.45,4.65,752500,0.0,1.0
2013-04-02,4.62,4.63,4.49,4.5,823900,4.62,4.63,4.49,4.5,823900,0.0,1.0
2013-04-03,4.6,4.63,4.55,4.6,734800,4.6,4.63,4.55,4.6,734800,0.0,1.0
2013-04-04,4.61,4.65,4.43,4.58,1385600,4.61,4.65,4.43,4.58,1385600,0.0,1.0
2013-04-05,4.58,4.645,4.53,4.57,394100,4.58,4.645,4.53,4.57,394100,0.0,1.0
2013-04-08,4.58,4.67,4.45,4.56,483800,4.58,4.67,4.45,4.56,483800,0.0,1.0
2013-04-09,4.63,4.65,4.43,4.57,844700,4.63,4.65,4.43,4.57,844700,0.0,1.0
2013-04-10,4.655,4.69,4.55,4.64,753200,4.655,4.69,4.55,4.64,753200,0.0,1.0
2013-04-11,4.81,4.85,4.63,4.65,1050400,4.81,4.85,4.63,4.65,1050400,0.0,1.0
2013-04-12,4.81,4.83,4.74,4.8,704900,4.81,4.83,4.74,4.8,704900,0.0,1.0
2013-04-15,4.67,4.83,4.64,4.81,1252600,4.67,4.83,4.64,4.81,1252600,0.0,1.0
2013-04-16,4.6,4.75,4.55,4.7,796200,4.6,4.75,4.55,4.7,796200,0.0,1.0
2013-04-17,4.44,4.575,3.76,4.55,5747000,4.44,4.575,3.76,4.55,5747000,0.0,1.0
2013-04-18,4.39,4.555,4.25,4.42,1031100,4.39,4.555,4.25,4.42,1031100,0.0,1.0
2013-04-19,4.25,4.44,4.2,4.38,1184200,4.25,4.44,4.2,4.38,1184200,0.0,1.0
2013-04-22,4.17,4.27,4.0697,4.24,1405600,4.17,4.27,4.0697,4.24,1405600,0.0,1.0
2013-04-23,4.26,4.28,4.16,4.21,872300,4.26,4.28,4.16,4.21,872300,0.0,1.0
2013-04-24,4.27,4.27,4.14,4.24,442700,4.27,4.27,4.14,4.24,442700,0.0,1.0
2013-04-25,4.42,4.5,4.192,4.25,747900,4.42,4.5,4.192,4.25,747900,0.0,1.0
2013-04-26,4.37,4.47,4.285,4.39,381100,4.37,4.47,4.285,4.39,381100,0.0,1.0
2013-04-29,4.4,4.47,4.36,4.4,404100,4.4,4.47,4.36,4.4,404100,0.0,1.0
2013-04-30,4.4,4.485,4.33,4.42,651700,4.4,4.485,4.33,4.42,651700,0.0,1.0
2013-05-01,4.23,4.4,4.23,4.4,586800,4.23,4.4,4.23,4.4,586800,0.0,1.0
2013-05-02,4.41,4.41,4.19,4.3,435400,4.41,4.41,4.19,4.3,435400,0.0,1.0
2013-05-03,4.48,4.59,4.45,4.49,737000,4.48,4.59,4.45,4.49,737000,0.0,1.0
2013-05-06,4.49,4.505,4.42,4.5,382000,4.49,4.505,4.42,4.5,382000,0.0,1.0
2013-05-07,4.55,4.62,4.47,4.55,1430600,4.55,4.62,4.47,4.55,1430600,0.0,1.0
2013-05-08,5.04,5.15,4.86,5.1,4920400,5.04,5.15,4.86,5.1,4920400,0.0,1.0
2013-05-09,5.02,5.09,4.88,5.01,1019700,5.02,5.09,4.88,5.01,1019700,0.0,1.0
2013-05-10,5.02,5.11,4.93,5.0,781900,5.02,5.11,4.93,5.0,781900,0.0,1.0
2013-05-13,5.15,5.17,4.94,5.03,716600,5.15,5.17,4.94,5.03,716600,0.0,1.0
2013-05-14,5.4,5.405,5.1,5.14,1575800,5.4,5.405,5.1,5.14,1575800,0.0,1.0
2013-05-15,5.25,5.38,5.21,5.36,773000,5.25,5.38,5.21,5.36,773000,0.0,1.0
2013-05-16,5.15,5.28,5.1,5.21,718200,5.15,5.28,5.1,5.21,718200,0.0,1.0
2013-05-17,5.26,5.28,5.05,5.16,818100,5.26,5.28,5.05,5.16,818100,0.0,1.0
2013-05-20,5.26,5.31,5.24,5.28,645900,5.26,5.31,5.24,5.28,645900,0.0,1.0
2013-05-21,5.51,5.52,5.28,5.3,830700,5.51,5.52,5.28,5.3,830700,0.0,1.0
2013-05-22,5.3,5.59,5.25,5.5,913600,5.3,5.59,5.25,5.5,913600,0.0,1.0
2013-05-23,5.29,5.42,5.24,5.25,1032000,5.29,5.42,5.24,5.25,1032000,0.0,1.0
2013-05-24,5.19,5.25,5.11,5.24,692200,5.19,5.25,5.11,5.24,692200,0.0,1.0
2013-05-28,5.29,5.31,5.18,5.27,478500,5.29,5.31,5.18,5.27,478500,0.0,1.0
2013-05-29,5.3,5.43,5.222,5.26,447400,5.3,5.43,5.222,5.26,447400,0.0,1.0
2013-05-30,5.46,5.49,5.22,5.3,396100,5.46,5.49,5.22,5.3,396100,0.0,1.0
2013-05-31,5.38,5.475,5.36,5.41,376500,5.38,5.475,5.36,5.41,376500,0.0,1.0
2013-06-03,5.35,5.47,5.28,5.3,665400,5.35,5.47,5.28,5.3,665400,0.0,1.0
2013-06-04,5.23,5.44,5.15,5.37,795400,5.23,5.44,5.15,5.37,795400,0.0,1.0
2013-06-05,5.21,5.34,5.04,5.21,537800,5.21,5.34,5.04,5.21,537800,0.0,1.0
2013-06-06,5.33,5.35,5.14,5.25,784500,5.33,5.35,5.14,5.25,784500,0.0,1.0
2013-06-07,5.72,5.755,5.4,5.4,2118300,5.72,5.755,5.4,5.4,2118300,0.0,1.0
2013-06-10,5.8,5.81,5.61,5.72,1309200,5.8,5.81,5.61,5.72,1309200,0.0,1.0
2013-06-11,5.84,5.96,5.7,5.75,783600,5.84,5.96,5.7,5.75,783600,0.0,1.0
2013-06-12,5.76,5.954,5.75,5.9,661700,5.76,5.954,5.75,5.9,661700,0.0,1.0
2013-06-13,5.88,5.89,5.665,5.8,456200,5.88,5.89,5.665,5.8,456200,0.0,1.0
2013-06-14,5.81,5.88,5.73,5.86,363600,5.81,5.88,5.73,5.86,363600,0.0,1.0
2013-06-17,5.87,5.91,5.8,5.85,413100,5.87,5.91,5.8,5.85,413100,0.0,1.0
2013-06-18,5.9,5.91,5.82,5.86,489500,5.9,5.91,5.82,5.86,489500,0.0,1.0
2013-06-19,5.81,5.93,5.8,5.88,416000,5.81,5.93,5.8,5.88,416000,0.0,1.0
2013-06-20,5.76,5.81,5.65,5.71,725900,5.76,5.81,5.65,5.71,725900,0.0,1.0
2013-06-21,5.74,5.85,5.63,5.79,1683700,5.74,5.85,5.63,5.79,1683700,0.0,1.0
2013-06-24,5.61,5.74,5.45,5.63,511200,5.61,5.74,5.45,5.63,511200,0.0,1.0
2013-06-25,5.44,5.65,5.41,5.65,866100,5.44,5.65,5.41,5.65,866100,0.0,1.0
2013-06-26,5.44,5.5,5.28,5.5,733000,5.44,5.5,5.28,5.5,733000,0.0,1.0
2013-06-27,5.62,5.68,5.46,5.47,1412600,5.62,5.68,5.46,5.47,1412600,0.0,1.0
2013-06-28,5.74,5.77,5.54,5.61,1151100,5.74,5.77,5.54,5.61,1151100,0.0,1.0
2013-07-01,5.76,5.8,5.72,5.8,339300,5.76,5.8,5.72,5.8,339300,0.0,1.0
2013-07-02,5.66,5.78,5.58,5.73,879200,5.66,5.78,5.58,5.73,879200,0.0,1.0
2013-07-03,5.63,5.72,5.54,5.62,396900,5.63,5.72,5.54,5.62,396900,0.0,1.0
2013-07-05,5.68,5.74,5.55,5.74,670400,5.68,5.74,5.55,5.74,670400,0.0,1.0
2013-07-08,5.7,5.76,5.65,5.7,646600,5.7,5.76,5.65,5.7,646600,0.0,1.0
2013-07-09,5.41,5.75,5.38,5.75,776100,5.41,5.75,5.38,5.75,776100,0.0,1.0
2013-07-10,5.62,5.62,5.39,5.39,571000,5.62,5.62,5.39,5.39,571000,0.0,1.0
2013-07-11,5.67,5.7,5.55,5.7,1211000,5.67,5.7,5.55,5.7,1211000,0.0,1.0
2013-07-12,5.72,5.75,5.65,5.65,449200,5.72,5.75,5.65,5.65,449200,0.0,1.0
2013-07-15,6.13,6.18,5.69,5.69,3626000,6.13,6.18,5.69,5.69,3626000,0.0,1.0
2013-07-16,6.14,6.24,6.09,6.1,2236000,6.14,6.24,6.09,6.1,2236000,0.0,1.0
2013-07-17,6.27,6.35,6.1,6.17,1019000,6.27,6.35,6.1,6.17,1019000,0.0,1.0
2013-07-18,6.23,6.35,6.19,6.27,1162300,6.23,6.35,6.19,6.27,1162300,0.0,1.0
2013-07-19,6.2,6.22,6.14,6.19,709400,6.2,6.22,6.14,6.19,709400,0.0,1.0
2013-07-22,6.08,6.23,6.07,6.16,587700,6.08,6.23,6.07,6.16,587700,0.0,1.0
2013-07-23,6.12,6.165,6.07,6.1,740600,6.12,6.165,6.07,6.1,740600,0.0,1.0
2013-07-24,6.09,6.19,6.07,6.11,588700,6.09,6.19,6.07,6.11,588700,0.0,1.0
2013-07-25,6.18,6.24,6.01,6.06,1655000,6.18,6.24,6.01,6.06,1655000,0.0,1.0
2013-07-26,6.1,6.16,6.07,6.13,891700,6.1,6.16,6.07,6.13,891700,0.0,1.0
2013-07-29,6.07,6.18,6.045,6.09,798800,6.07,6.18,6.045,6.09,798800,0.0,1.0
2013-07-30,6.13,6.14,6.05,6.08,878200,6.13,6.14,6.05,6.08,878200,0.0,1.0
2013-07-31,6.215,6.325,6.1,6.14,610100,6.215,6.325,6.1,6.14,610100,0.0,1.0
2013-08-01,6.34,6.41,6.21,6.24,560800,6.34,6.41,6.21,6.24,560800,0.0,1.0
2013-08-02,6.32,6.39,6.32,6.36,384400,6.32,6.39,6.32,6.36,384400,0.0,1.0
2013-08-05,6.12,6.339,6.1,6.29,1191800,6.12,6.339,6.1,6.29,1191800,0.0,1.0
2013-08-06,6.2,6.36,6.08,6.12,1548100,6.2,6.36,6.08,6.12,1548100,0.0,1.0
2013-08-07,6.03,6.24,6.03,6.17,1328100,6.03,6.24,6.03,6.17,1328100,0.0,1.0
2013-08-08,5.88,6.09,5.88,6.09,1285800,5.88,6.09,5.88,6.09,1285800,0.0,1.0
2013-08-09,5.75,5.93,5.73,5.86,993800,5.75,5.93,5.73,5.86,993800,0.0,1.0
2013-08-12,5.71,5.83,5.673,5.71,633500,5.71,5.83,5.673,5.71,633500,0.0,1.0
2013-08-13,5.92,5.977,5.64,5.7,3758700,5.92,5.977,5.64,5.7,3758700,0.0,1.0
2013-08-14,6.27,6.35,5.802,5.92,3258400,6.27,6.35,5.802,5.92,3258400,0.0,1.0
2013-08-15,6.25,6.35,5.9,6.21,2645300,6.25,6.35,5.9,6.21,2645300,0.0,1.0
2013-08-16,6.24,6.24,6.0,6.0,1056300,6.24,6.24,6.0,6.0,1056300,0.0,1.0
2013-08-19,6.12,6.265,6.11,6.21,934400,6.12,6.265,6.11,6.21,934400,0.0,1.0
2013-08-20,6.05,6.185,6.02,6.1,551800,6.05,6.185,6.02,6.1,551800,0.0,1.0
2013-08-21,6.23,6.29,5.94,6.02,1085600,6.23,6.29,5.94,6.02,1085600,0.0,1.0
2013-08-22,6.25,6.43,6.22,6.23,1076200,6.25,6.43,6.22,6.23,1076200,0.0,1.0
2013-08-23,6.29,6.34,6.17,6.29,629400,6.29,6.34,6.17,6.29,629400,0.0,1.0
2013-08-26,6.33,6.389,6.22,6.27,453900,6.33,6.389,6.22,6.27,453900,0.0,1.0
2013-08-27,6.1,6.34,6.04,6.26,1022200,6.1,6.34,6.04,6.26,1022200,0.0,1.0
2013-08-28,6.65,6.96,6.6,6.65,5585200,6.65,6.96,6.6,6.65,5585200,0.0,1.0
2013-08-29,6.74,6.85,6.6,6.64,1249500,6.74,6.85,6.6,6.64,1249500,0.0,1.0
2013-08-30,6.62,6.75,6.59,6.75,750700,6.62,6.75,6.59,6.75,750700,0.0,1.0
2013-09-03,6.56,6.74,6.49,6.67,1020100,6.56,6.74,6.49,6.67,1020100,0.0,1.0
2013-09-04,6.55,6.555,6.47,6.5,642500,6.55,6.555,6.47,6.5,642500,0.0,1.0
2013-09-05,6.56,6.58,6.47,6.54,550200,6.56,6.58,6.47,6.54,550200,0.0,1.0
2013-09-06,6.46,6.61,6.45,6.61,456400,6.46,6.61,6.45,6.61,456400,0.0,1.0
2013-09-09,6.48,6.51,6.36,6.46,1140300,6.48,6.51,6.36,6.46,1140300,0.0,1.0
2013-09-10,6.46,6.58,6.44,6.49,544500,6.46,6.58,6.44,6.49,544500,0.0,1.0
2013-09-11,6.75,6.795,6.38,6.46,876700,6.75,6.795,6.38,6.46,876700,0.0,1.0
2013-09-12,6.85,6.86,6.67,6.73,825400,6.85,6.86,6.67,6.73,825400,0.0,1.0
2013-09-13,6.87,6.91,6.81,6.89,450500,6.87,6.91,6.81,6.89,450500,0.0,1.0
2013-09-16,6.93,7.03,6.89,6.93,803000,6.93,7.03,6.89,6.93,803000,0.0,1.0
2013-09-17,6.83,6.955,6.8,6.95,472400,6.83,6.955,6.8,6.95,472400,0.0,1.0
2013-09-18,6.775,6.83,6.65,6.81,473500,6.775,6.83,6.65,6.81,473500,0.0,1.0
2013-09-19,6.85,6.9,6.725,6.77,626300,6.85,6.9,6.725,6.77,626300,0.0,1.0
2013-09-20,7.12,7.25,6.99,7.25,2039000,7.12,7.25,6.99,7.25,2039000,0.0,1.0
2013-09-23,7.16,7.215,7.09,7.15,621100,7.16,7.215,7.09,7.15,621100,0.0,1.0
2013-09-24,6.99,7.16,6.97,7.14,617100,6.99,7.16,6.97,7.14,617100,0.0,1.0
2013-09-25,7.12,7.17,7.04,7.16,1002900,7.12,7.17,7.04,7.16,1002900,0.0,1.0
2013-09-26,7.22,7.22,7.12,7.15,1112700,7.22,7.22,7.12,7.15,1112700,0.0,1.0
2013-09-27,7.3,7.33,7.2,7.21,674100,7.3,7.33,7.2,7.21,674100,0.0,1.0
2013-09-30,7.38,7.445,7.18,7.23,747000,7.38,7.445,7.18,7.23,747000,0.0,1.0
2013-10-01,7.455,7.49,7.31,7.37,932800,7.455,7.49,7.31,7.37,932800,0.0,1.0
2013-10-02,7.4,7.44,7.3439,7.37,378900,7.4,7.44,7.3439,7.37,378900,0.0,1.0
2013-10-03,7.38,7.41,7.14,7.38,553200,7.38,7.41,7.14,7.38,553200,0.0,1.0
2013-10-04,7.59,7.61,7.36,7.42,1642300,7.59,7.61,7.36,7.42,1642300,0.0,1.0
2013-10-07,7.61,7.64,7.47,7.52,663300,7.61,7.64,7.47,7.52,663300,0.0,1.0
2013-10-08,7.56,7.73,7.53,7.59,1481200,7.56,7.73,7.53,7.59,1481200,0.0,1.0
2013-10-09,7.24,7.62,7.24,7.57,1042900,7.24,7.62,7.24,7.57,1042900,0.0,1.0
2013-10-10,7.24,7.38,7.225,7.31,745000,7.24,7.38,7.225,7.31,745000,0.0,1.0
2013-10-11,7.29,7.3,7.15,7.2,638000,7.29,7.3,7.15,7.2,638000,0.0,1.0
2013-10-14,7.39,7.42,7.2,7.23,542400,7.39,7.42,7.2,7.23,542400,0.0,1.0
2013-10-15,7.39,7.43,7.3,7.38,521700,7.39,7.43,7.3,7.38,521700,0.0,1.0
2013-10-16,7.46,7.5,7.35,7.42,374400,7.46,7.5,7.35,7.42,374400,0.0,1.0
2013-10-17,7.61,7.645,7.42,7.45,1234800,7.61,7.645,7.42,7.45,1234800,0.0,1.0
2013-10-18,7.8,7.815,7.62,7.67,1248600,7.8,7.815,7.62,7.67,1248600,0.0,1.0
2013-10-21,7.73,7.84,7.69,7.79,1178400,7.73,7.84,7.69,7.79,1178400,0.0,1.0
2013-10-22,7.48,7.805,7.48,7.77,996700,7.48,7.805,7.48,7.77,996700,0.0,1.0
2013-10-23,7.38,7.515,7.36,7.43,775000,7.38,7.515,7.36,7.43,775000,0.0,1.0
2013-10-24,7.23,7.51,7.18,7.36,761100,7.23,7.51,7.18,7.36,761100,0.0,1.0
2013-10-25,7.07,7.25,7.01,7.25,1195500,7.07,7.25,7.01,7.25,1195500,0.0,1.0
2013-10-28,7.03,7.1,6.99,7.04,855500,7.03,7.1,6.99,7.04,855500,0.0,1.0
2013-10-29,7.0,7.06,6.92,7.03,748300,7.0,7.06,6.92,7.03,748300,0.0,1.0
2013-10-30,6.81,7.01,6.8,6.99,507700,6.81,7.01,6.8,6.99,507700,0.0,1.0
2013-10-31,6.755,6.86,6.645,6.79,628600,6.755,6.86,6.645,6.79,628600,0.0,1.0
2013-11-01,6.71,6.76,6.46,6.68,2248100,6.71,6.76,6.46,6.68,2248100,0.0,1.0
2013-11-04,6.85,6.88,6.71,6.76,516300,6.85,6.88,6.71,6.76,516300,0.0,1.0
2013-11-05,6.77,6.98,6.61,6.81,1428900,6.77,6.98,6.61,6.81,1428900,0.0,1.0
2013-11-06,6.91,6.92,6.621,6.82,822600,6.91,6.92,6.621,6.82,822600,0.0,1.0
2013-11-07,6.815,7.03,6.63,6.96,2246500,6.815,7.03,6.63,6.96,2246500,0.0,1.0
2013-11-08,7.7,7.87,7.315,7.5,4907200,7.7,7.87,7.315,7.5,4907200,0.0,1.0
2013-11-11,7.7,7.79,7.5819,7.65,816400,7.7,7.79,7.5819,7.65,816400,0.0,1.0
2013-11-12,7.69,7.71,7.51,7.7,680600,7.69,7.71,7.51,7.7,680600,0.0,1.0
2013-11-13,7.91,7.95,7.56,7.66,2366400,7.91,7.95,7.56,7.66,2366400,0.0,1.0
2013-11-14,8.28,8.3,7.89,7.92,1420200,8.28,8.3,7.89,7.92,1420200,0.0,1.0
2013-11-15,8.33,8.47,8.11,8.27,932200,8.33,8.47,8.11,8.27,932200,0.0,1.0
2013-11-18,8.2,8.4799,8.15,8.35,1632400,8.2,8.4799,8.15,8.35,1632400,0.0,1.0
2013-11-19,8.195,8.31,8.1,8.19,738700,8.195,8.31,8.1,8.19,738700,0.0,1.0
2013-11-20,8.12,8.2201,8.03,8.17,1138200,8.12,8.2201,8.03,8.17,1138200,0.0,1.0
2013-11-21,8.29,8.34,8.0793,8.13,975300,8.29,8.34,8.0793,8.13,975300,0.0,1.0
2013-11-22,8.25,8.27,8.1,8.26,616800,8.25,8.27,8.1,8.26,616800,0.0,1.0
2013-11-25,8.11,8.27,8.1,8.24,555800,8.11,8.27,8.1,8.24,555800,0.0,1.0
2013-11-26,8.12,8.2,7.88,8.0,783800,8.12,8.2,7.88,8.0,783800,0.0,1.0
2013-11-27,8.2,8.24,7.98,8.1,763900,8.2,8.24,7.98,8.1,763900,0.0,1.0
2013-11-29,7.98,8.25,7.695,8.25,1166900,7.98,8.25,7.695,8.25,1166900,0.0,1.0
2013-12-02,7.69,7.95,7.6,7.6,1411500,7.69,7.95,7.6,7.6,1411500,0.0,1.0
2013-12-03,7.71,7.81,7.61,7.65,649800,7.71,7.81,7.61,7.65,649800,0.0,1.0
2013-12-04,7.74,7.8,7.61,7.67,742200,7.74,7.8,7.61,7.67,742200,0.0,1.0
2013-12-05,7.86,7.95,7.65,7.7,614500,7.86,7.95,7.65,7.7,614500,0.0,1.0
2013-12-06,7.97,8.1,7.81,7.9,787000,7.97,8.1,7.81,7.9,787000,0.0,1.0
2013-12-09,7.93,8.05,7.86,7.95,415400,7.93,8.05,7.86,7.95,415400,0.0,1.0
2013-12-10,8.02,8.055,7.87,7.87,1312100,8.02,8.055,7.87,7.87,1312100,0.0,1.0
2013-12-11,7.86,8.0,7.73,8.0,846400,7.86,8.0,7.73,8.0,846400,0.0,1.0
2013-12-12,7.86,7.93,7.78,7.83,610800,7.86,7.93,7.78,7.83,610800,0.0,1.0
2013-12-13,8.04,8.05,7.76,7.84,769800,8.04,8.05,7.76,7.84,769800,0.0,1.0
2013-12-16,8.17,8.18,8.01,8.08,678700,8.17,8.18,8.01,8.08,678700,0.0,1.0
2013-12-17,8.41,8.45,8.02,8.07,1857200,8.41,8.45,8.02,8.07,1857200,0.0,1.0
2013-12-18,8.41,8.57,8.295,8.45,1103800,8.41,8.57,8.295,8.45,1103800,0.0,1.0
2013-12-19,8.37,8.605,8.34,8.43,878200,8.37,8.605,8.34,8.43,878200,0.0,1.0
2013-12-20,8.525,8.6,8.27,8.41,1932200,8.525,8.6,8.27,8.41,1932200,0.0,1.0
2013-12-23,8.67,8.695,8.43,8.53,330800,8.67,8.695,8.43,8.53,330800,0.0,1.0
2013-12-24,8.73,8.87,8.52,8.65,338700,8.73,8.87,8.52,8.65,338700,0.0,1.0
2013-12-26,8.57,8.84,8.54,8.74,427000,8.57,8.84,8.54,8.74,427000,0.0,1.0
2013-12-27,8.67,8.67,8.38,8.6,408400,8.67,8.67,8.38,8.6,408400,0.0,1.0
2013-12-30,8.66,8.75,8.52,8.64,386100,8.66,8.75,8.52,8.64,386100,0.0,1.0
2013-12-31,8.7,8.7896,8.61,8.67,526200,8.7,8.7896,8.61,8.67,526200,0.0,1.0
2014-01-02,8.38,8.7,8.29,8.68,606900,8.38,8.7,8.29,8.68,606900,0.0,1.0
2014-01-03,8.56,8.6,8.28,8.37,470600,8.56,8.6,8.28,8.37,470600,0.0,1.0
2014-01-06,8.4,8.69,8.35,8.63,476300,8.4,8.69,8.35,8.63,476300,0.0,1.0
2014-01-07,8.6,8.62,8.44,8.44,1000500,8.6,8.62,8.44,8.44,1000500,0.0,1.0
2014-01-08,8.8,8.88,8.5,8.6,891200,8.8,8.88,8.5,8.6,891200,0.0,1.0
2014-01-09,8.82,8.97,8.71,8.84,482800,8.82,8.97,8.71,8.84,482800,0.0,1.0
2014-01-10,8.83,8.9,8.74,8.86,557600,8.83,8.9,8.74,8.86,557600,0.0,1.0
2014-01-13,8.57,8.885,8.51,8.77,398900,8.57,8.885,8.51,8.77,398900,0.0,1.0
2014-01-14,9.23,9.24,8.57,8.57,1725600,9.23,9.24,8.57,8.57,1725600,0.0,1.0
2014-01-15,9.06,9.3,8.98,9.25,906900,9.06,9.3,8.98,9.25,906900,0.0,1.0
2014-01-16,9.08,9.11,8.7301,8.74,653700,9.08,9.11,8.7301,8.74,653700,0.0,1.0
2014-01-17,8.97,9.1,8.78,9.1,536700,8.97,9.1,8.78,9.1,536700,0.0,1.0
2014-01-21,9.05,9.16,8.95,9.05,517100,9.05,9.16,8.95,9.05,517100,0.0,1.0
2014-01-22,9.01,9.115,9.0,9.05,514300,9.01,9.115,9.0,9.05,514300,0.0,1.0
2014-01-23,8.99,9.05,8.91,8.95,400800,8.99,9.05,8.91,8.95,400800,0.0,1.0
2014-01-24,9.02,9.32,8.74,8.92,1278200,9.02,9.32,8.74,8.92,1278200,0.0,1.0
2014-01-27,9.23,9.38,8.9,9.1,1526300,9.23,9.38,8.9,9.1,1526300,0.0,1.0
2014-01-28,9.17,9.37,8.98,9.28,1627500,9.17,9.37,8.98,9.28,1627500,0.0,1.0
2014-01-29,8.92,9.48,8.9,9.48,1109600,8.92,9.48,8.9,9.48,1109600,0.0,1.0
2014-01-30,9.24,9.35,8.96,9.01,2430100,9.24,9.35,8.96,9.01,2430100,0.0,1.0
2014-01-31,10.65,10.71,10.0,10.14,10562700,10.65,10.71,10.0,10.14,10562700,0.0,1.0
2014-02-03,10.19,10.85,10.07,10.26,4020900,10.19,10.85,10.07,10.26,4020900,0.0,1.0
2014-02-04,10.31,10.43,10.15,10.17,2224800,10.31,10.43,10.15,10.17,2224800,0.0,1.0
2014-02-05,10.07,10.39,9.94,10.28,2012000,10.07,10.39,9.94,10.28,2012000,0.0,1.0
2014-02-06,9.89,10.14,9.78,10.06,1581800,9.89,10.14,9.78,10.06,1581800,0.0,1.0
2014-02-07,9.93,10.25,9.89,10.03,954000,9.93,10.25,9.89,10.03,954000,0.0,1.0
2014-02-10,9.93,9.99,9.715,9.9,985200,9.93,9.99,9.715,9.9,985200,0.0,1.0
2014-02-11,9.98,9.99,9.77,9.97,660500,9.98,9.99,9.77,9.97,660500,0.0,1.0
2014-02-12,10.13,10.37,9.99,10.0,800700,10.13,10.37,9.99,10.0,800700,0.0,1.0
2014-02-13,10.03,10.33,10.01,10.03,770000,10.03,10.33,10.01,10.03,770000,0.0,1.0
2014-02-14,9.88,10.09,9.85,10.04,688000,9.88,10.09,9.85,10.04,688000,0.0,1.0
2014-02-18,10.01,10.05,9.825,9.93,592000,10.01,10.05,9.825,9.93,592000,0.0,1.0
2014-02-19,9.93,10.09,9.86,9.95,909000,9.93,10.09,9.86,9.95,909000,0.0,1.0
2014-02-20,10.06,10.1199,9.8,9.91,1071800,10.06,10.1199,9.8,9.91,1071800,0.0,1.0
2014-02-21,9.91,10.1,9.78,10.1,896500,9.91,10.1,9.78,10.1,896500,0.0,1.0
2014-02-24,9.75,10.015,9.72,9.91,2692900,9.75,10.015,9.72,9.91,2692900,0.0,1.0
2014-02-25,9.48,9.81,9.279,9.72,1825200,9.48,9.81,9.279,9.72,1825200,0.0,1.0
2014-02-26,9.49,9.64,9.415,9.5,1321000,9.49,9.64,9.415,9.5,1321000,0.0,1.0
2014-02-27,9.32,9.6101,9.285,9.49,1411700,9.32,9.6101,9.285,9.49,1411700,0.0,1.0
2014-02-28,9.38,9.47,9.24,9.3,1135700,9.38,9.47,9.24,9.3,1135700,0.0,1.0
2014-03-03,9.56,9.64,9.283,9.6399,933200,9.56,9.64,9.283,9.6399,933200,0.0,1.0
2014-03-04,9.74,9.82,9.58,9.66,1936300,9.74,9.82,9.58,9.66,1936300,0.0,1.0
2014-03-05,9.49,9.85,9.41,9.73,1952700,9.49,9.85,9.41,9.73,1952700,0.0,1.0
2014-03-06,9.55,9.5999,9.44,9.5,789400,9.55,9.5999,9.44,9.5,789400,0.0,1.0
2014-03-07,9.52,9.65,9.42,9.64,4592400,9.52,9.65,9.42,9.64,4592400,0.0,1.0
2014-03-10,9.72,9.81,9.51,9.51,1982300,9.72,9.81,9.51,9.51,1982300,0.0,1.0
2014-03-11,9.78,10.16,9.73,9.97,1236900,9.78,10.16,9.73,9.97,1236900,0.0,1.0
2014-03-12,9.73,9.8699,9.6501,9.74,606600,9.73,9.8699,9.6501,9.74,606600,0.0,1.0
2014-03-13,9.64,9.95,9.54,9.72,704300,9.64,9.95,9.54,9.72,704300,0.0,1.0
2014-03-14,9.7,9.83,9.554,9.62,472800,9.7,9.83,9.554,9.62,472800,0.0,1.0
2014-03-17,9.62,9.87,9.55,9.77,589000,9.62,9.87,9.55,9.77,589000,0.0,1.0
2014-03-18,9.9,9.91,9.64,9.66,677900,9.9,9.91,9.64,9.66,677900,0.0,1.0
2014-03-19,9.75,10.0,9.72,9.87,455400,9.75,10.0,9.72,9.87,455400,0.0,1.0
2014-03-20,9.8,9.89,9.65,9.78,415000,9.8,9.89,9.65,9.78,415000,0.0,1.0
2014-03-21,9.56,9.82,9.53,9.8,898400,9.56,9.82,9.53,9.8,898400,0.0,1.0
2014-03-24,9.14,9.62,9.1,9.55,1191100,9.14,9.62,9.1,9.55,1191100,0.0,1.0
2014-03-25,9.13,9.38,9.079,9.16,766500,9.13,9.38,9.079,9.16,766500,0.0,1.0
2014-03-26,9.13,9.36,9.11,9.17,687500,9.13,9.36,9.11,9.17,687500,0.0,1.0
2014-03-27,9.14,9.2999,9.05,9.17,765100,9.14,9.2999,9.05,9.17,765100,0.0,1.0
2014-03-28,9.23,9.42,9.1,9.12,505100,9.23,9.42,9.1,9.12,505100,0.0,1.0
2014-03-31,9.6,9.64,9.245,9.25,691700,9.6,9.64,9.245,9.25,691700,0.0,1.0
2014-04-01,9.44,9.8,9.43,9.58,402300,9.44,9.8,9.43,9.58,402300,0.0,1.0
2014-04-02,9.23,9.52,9.21,9.45,1032800,9.23,9.52,9.21,9.45,1032800,0.0,1.0
2014-04-03,9.19,9.3,9.1,9.25,747100,9.19,9.3,9.1,9.25,747100,0.0,1.0
2014-04-04,8.58,9.32,8.54,9.27,1355700,8.58,9.32,8.54,9.27,1355700,0.0,1.0
2014-04-07,8.46,8.55,8.27,8.53,1140100,8.46,8.55,8.27,8.53,1140100,0.0,1.0
2014-04-08,8.58,8.65,8.364,8.43,643500,8.58,8.65,8.364,8.43,643500,0.0,1.0
2014-04-09,8.79,8.82,8.522,8.58,596100,8.79,8.82,8.522,8.58,596100,0.0,1.0
2014-04-10,8.41,8.88,8.3,8.82,643900,8.41,8.88,8.3,8.82,643900,0.0,1.0
2014-04-11,8.35,8.39,8.12,8.32,606500,8.35,8.39,8.12,8.32,606500,0.0,1.0
2014-04-14,8.41,8.64,8.32,8.4,474200,8.41,8.64,8.32,8.4,474200,0.0,1.0
2014-04-15,8.45,8.53,8.3,8.41,853600,8.45,8.53,8.3,8.41,853600,0.0,1.0
2014-04-16,8.61,8.66,8.37,8.5,405300,8.61,8.66,8.37,8.5,405300,0.0,1.0
2014-04-17,9.01,9.205,8.48,8.57,1028300,9.01,9.205,8.48,8.57,1028300,0.0,1.0
2014-04-21,9.26,9.28,8.96,8.98,799300,9.26,9.28,8.96,8.98,799300,0.0,1.0
2014-04-22,9.28,9.39,9.11,9.24,606400,9.28,9.39,9.11,9.24,606400,0.0,1.0
2014-04-23,9.16,9.27,9.08,9.27,322100,9.16,9.27,9.08,9.27,322100,0.0,1.0
2014-04-24,9.06,9.22,8.9101,9.18,330100,9.06,9.22,8.9101,9.18,330100,0.0,1.0
2014-04-25,8.7,8.99,8.69,8.99,454300,8.7,8.99,8.69,8.99,454300,0.0,1.0
2014-04-28,8.62,8.89,8.42,8.75,721900,8.62,8.89,8.42,8.75,721900,0.0,1.0
2014-04-29,8.53,8.75,8.475,8.68,724800,8.53,8.75,8.475,8.68,724800,0.0,1.0
2014-04-30,8.4,8.5399,8.28,8.49,2374700,8.4,8.5399,8.28,8.49,2374700,0.0,1.0
2014-05-01,7.77,8.25,7.65,7.92,3891500,7.77,8.25,7.65,7.92,3891500,0.0,1.0
2014-05-02,7.99,8.01,7.78,7.81,2112400,7.99,8.01,7.78,7.81,2112400,0.0,1.0
2014-05-05,7.92,8.02,7.83,7.92,743200,7.92,8.02,7.83,7.92,743200,0.0,1.0
2014-05-06,8.2,8.4,7.89,8.15,1190300,8.2,8.4,7.89,8.15,1190300,0.0,1.0
2014-05-07,8.0,8.261,7.96,8.2,597100,8.0,8.261,7.96,8.2,597100,0.0,1.0
2014-05-08,8.03,8.2599,8.0001,8.01,1003200,8.03,8.2599,8.0001,8.01,1003200,0.0,1.0
2014-05-09,8.0,8.16,7.89,8.04,1073500,8.0,8.16,7.89,8.04,1073500,0.0,1.0
2014-05-12,8.28,8.39,8.01,8.01,1098800,8.28,8.39,8.01,8.01,1098800,0.0,1.0
2014-05-13,8.27,8.31,8.15,8.26,768700,8.27,8.31,8.15,8.26,768700,0.0,1.0
2014-05-14,8.16,8.42,8.15,8.28,443600,8.16,8.42,8.15,8.28,443600,0.0,1.0
2014-05-15,8.17,8.2,8.06,8.1,630300,8.17,8.2,8.06,8.1,630300,0.0,1.0
2014-05-16,8.22,8.25,8.1,8.15,681800,8.22,8.25,8.1,8.15,681800,0.0,1.0
2014-05-19,8.69,8.73,8.172,8.22,1702100,8.69,8.73,8.172,8.22,1702100,0.0,1.0
2014-05-20,8.42,8.73,8.38,8.66,500700,8.42,8.73,8.38,8.66,500700,0.0,1.0
2014-05-21,8.34,8.5,8.3,8.42,267800,8.34,8.5,8.3,8.42,267800,0.0,1.0
2014-05-22,8.37,8.47,8.17,8.33,294900,8.37,8.47,8.17,8.33,294900,0.0,1.0
2014-05-23,8.46,8.51,8.305,8.35,377300,8.46,8.51,8.305,8.35,377300,0.0,1.0
2014-05-27,8.6,8.63,8.46,8.54,333800,8.6,8.63,8.46,8.54,333800,0.0,1.0
2014-05-28,8.63,8.65,8.5,8.61,384200,8.63,8.65,8.5,8.61,384200,0.0,1.0
2014-05-29,8.84,8.86,8.6,8.62,363900,8.84,8.86,8.6,8.62,363900,0.0,1.0
2014-05-30,8.82,8.92,8.69,8.82,422300,8.82,8.92,8.69,8.82,422300,0.0,1.0
2014-06-02,8.49,8.67,8.41,8.52,638200,8.49,8.67,8.41,8.52,638200,0.0,1.0
2014-06-03,8.47,8.55,8.34,8.45,636100,8.47,8.55,8.34,8.45,636100,0.0,1.0
2014-06-04,8.36,8.42,8.25,8.41,753200,8.36,8.42,8.25,8.41,753200,0.0,1.0
2014-06-05,8.57,8.73,8.15,8.15,714500,8.57,8.73,8.15,8.15,714500,0.0,1.0
2014-06-06,8.42,8.68,8.39,8.57,568900,8.42,8.68,8.39,8.57,568900,0.0,1.0
2014-06-09,8.51,8.53,8.44,8.44,454600,8.51,8.53,8.44,8.44,454600,0.0,1.0
2014-06-10,8.5,8.55,8.3736,8.51,476300,8.5,8.55,8.3736,8.51,476300,0.0,1.0
2014-06-11,8.67,8.7,8.41,8.43,389400,8.67,8.7,8.41,8.43,389400,0.0,1.0
2014-06-12,8.79,8.82,8.52,8.68,424100,8.79,8.82,8.52,8.68,424100,0.0,1.0
2014-06-13,9.12,9.28,8.99,9.2,1708900,9.12,9.28,8.99,9.2,1708900,0.0,1.0
2014-06-16,9.32,9.39,9.13,9.13,1181500,9.32,9.39,9.13,9.13,1181500,0.0,1.0
2014-06-17,9.43,9.49,9.27,9.38,468000,9.43,9.49,9.27,9.38,468000,0.0,1.0
2014-06-18,9.53,9.64,9.4,9.43,826900,9.53,9.64,9.4,9.43,826900,0.0,1.0
2014-06-19,9.435,9.57,9.42,9.52,471000,9.435,9.57,9.42,9.52,471000,0.0,1.0
2014-06-20,9.4,9.48,9.29,9.45,1306300,9.4,9.48,9.29,9.45,1306300,0.0,1.0
2014-06-23,9.21,9.5699,9.19,9.44,1152200,9.21,9.5699,9.19,9.44,1152200,0.0,1.0
2014-06-24,9.04,9.26,9.0,9.22,772300,9.04,9.26,9.0,9.22,772300,0.0,1.0
2014-06-25,8.96,9.152,8.9,8.98,499600,8.96,9.152,8.9,8.98,499600,0.0,1.0
2014-06-26,8.88,9.03,8.81,8.97,453300,8.88,9.03,8.81,8.97,453300,0.0,1.0
2014-06-27,8.94,9.23,8.8,8.82,466600,8.94,9.23,8.8,8.82,466600,0.0,1.0
2014-06-30,8.8,8.92,8.0,8.91,650200,8.8,8.92,8.0,8.91,650200,0.0,1.0
2014-07-01,9.12,9.15,8.7,8.78,1953200,9.12,9.15,8.7,8.78,1953200,0.0,1.0
2014-07-02,9.1,9.25,9.01,9.08,442900,9.1,9.25,9.01,9.08,442900,0.0,1.0
2014-07-03,9.12,9.17,9.05,9.12,151400,9.12,9.17,9.05,9.12,151400,0.0,1.0
2014-07-07,8.99,9.19,8.945,9.12,676600,8.99,9.19,8.945,9.12,676600,0.0,1.0
2014-07-08,8.76,9.0,8.685,9.0,423200,8.76,9.0,8.685,9.0,423200,0.0,1.0
2014-07-09,8.74,8.825,8.59,8.77,258500,8.74,8.825,8.59,8.77,258500,0.0,1.0
2014-07-10,8.63,8.68,8.5,8.52,329500,8.63,8.68,8.5,8.52,329500,0.0,1.0
2014-07-11,8.52,8.68,8.5,8.59,268100,8.52,8.68,8.5,8.59,268100,0.0,1.0
2014-07-14,8.59,8.7,8.53,8.61,252000,8.59,8.7,8.53,8.61,252000,0.0,1.0
2014-07-15,8.4,8.57,8.335,8.52,446100,8.4,8.57,8.335,8.52,446100,0.0,1.0
2014-07-16,8.33,8.5,8.31,8.47,345700,8.33,8.5,8.31,8.47,345700,0.0,1.0
2014-07-17,8.1,8.454,8.08,8.29,490100,8.1,8.454,8.08,8.29,490100,0.0,1.0
2014-07-18,8.18,8.205,8.01,8.06,434600,8.18,8.205,8.01,8.06,434600,0.0,1.0
2014-07-21,8.31,8.41,8.09,8.17,594700,8.31,8.41,8.09,8.17,594700,0.0,1.0
2014-07-22,8.73,8.75,8.32,8.33,1577100,8.73,8.75,8.32,8.33,1577100,0.0,1.0
2014-07-23,8.78,9.02,8.735,8.98,796700,8.78,9.02,8.735,8.98,796700,0.0,1.0
2014-07-24,8.35,8.84,8.34,8.77,636000,8.35,8.84,8.34,8.77,636000,0.0,1.0
2014-07-25,8.3,8.44,8.18,8.28,544400,8.3,8.44,8.18,8.28,544400,0.0,1.0
2014-07-28,8.18,8.28,8.12,8.27,570700,8.18,8.28,8.12,8.27,570700,0.0,1.0
2014-07-29,8.12,8.26,8.0899,8.17,1060900,8.12,8.26,8.0899,8.17,1060900,0.0,1.0
2014-07-30,8.23,8.315,8.08,8.16,625800,8.23,8.315,8.08,8.16,625800,0.0,1.0
2014-07-31,7.87,8.16,7.852,8.16,757600,7.87,8.16,7.852,8.16,757600,0.0,1.0
2014-08-01,7.72,8.03,7.71,7.88,803000,7.72,8.03,7.71,7.88,803000,0.0,1.0
2014-08-04,7.8,7.9,7.704,7.77,609500,7.8,7.9,7.704,7.77,609500,0.0,1.0
2014-08-05,7.75,7.945,7.66,7.74,607000,7.75,7.945,7.66,7.74,607000,0.0,1.0
2014-08-06,7.84,7.96,7.65,7.7,388200,7.84,7.96,7.65,7.7,388200,0.0,1.0
2014-08-07,7.79,7.978,7.73,7.85,369000,7.79,7.978,7.73,7.85,369000,0.0,1.0
2014-08-08,7.89,7.94,7.7,7.78,505800,7.89,7.94,7.7,7.78,505800,0.0,1.0
2014-08-11,7.66,7.95,7.64,7.95,666500,7.66,7.95,7.64,7.95,666500,0.0,1.0
2014-08-12,7.44,7.73,7.44,7.65,1259700,7.44,7.73,7.44,7.65,1259700,0.0,1.0
2014-08-13,7.65,7.69,7.445,7.47,1131000,7.65,7.69,7.445,7.47,1131000,0.0,1.0
2014-08-14,7.74,7.84,7.62,7.62,756200,7.74,7.84,7.62,7.62,756200,0.0,1.0
2014-08-15,7.81,7.97,7.74,7.85,556200,7.81,7.97,7.74,7.85,556200,0.0,1.0
2014-08-18,7.88,7.91,7.74,7.82,689200,7.88,7.91,7.74,7.82,689200,0.0,1.0
2014-08-19,8.08,8.13,7.83,7.83,843400,8.08,8.13,7.83,7.83,843400,0.0,1.0
2014-08-20,8.05,8.12,7.95,8.02,1232300,8.05,8.12,7.95,8.02,1232300,0.0,1.0
2014-08-21,8.1,8.175,7.94,8.01,903100,8.1,8.175,7.94,8.01,903100,0.0,1.0
2014-08-22,8.26,8.56,7.93,8.0,2214400,8.26,8.56,7.93,8.0,2214400,0.0,1.0
2014-08-25,8.06,8.29,8.02,8.29,1709200,8.06,8.29,8.02,8.29,1709200,0.0,1.0
2014-08-26,8.2,8.24,8.04,8.06,700400,8.2,8.24,8.04,8.06,700400,0.0,1.0
2014-08-27,8.13,8.23,8.08,8.23,566700,8.13,8.23,8.08,8.23,566700,0.0,1.0
2014-08-28,7.93,8.13,7.84,8.1,987900,7.93,8.13,7.84,8.1,987900,0.0,1.0
2014-08-29,8.14,8.15,7.96,8.0,715300,8.14,8.15,7.96,8.0,715300,0.0,1.0
2014-09-02,8.12,8.28,8.07,8.14,783400,8.12,8.28,8.07,8.14,783400,0.0,1.0
2014-09-03,7.89,8.25,7.89,8.13,560500,7.89,8.25,7.89,8.13,560500,0.0,1.0
2014-09-04,7.78,8.01,7.77,7.92,550300,7.78,8.01,7.77,7.92,550300,0.0,1.0
2014-09-05,7.84,7.94,7.75,7.75,558300,7.84,7.94,7.75,7.75,558300,0.0,1.0
2014-09-08,8.0,8.02,7.75,7.84,598700,8.0,8.02,7.75,7.84,598700,0.0,1.0
2014-09-09,7.94,8.09,7.84,7.99,1025300,7.94,8.09,7.84,7.99,1025300,0.0,1.0
2014-09-10,8.32,8.32,7.92,7.92,1376700,8.32,8.32,7.92,7.92,1376700,0.0,1.0
2014-09-11,8.26,8.29,8.15,8.25,772100,8.26,8.29,8.15,8.25,772100,0.0,1.0
2014-09-12,8.36,8.38,8.23,8.24,738600,8.36,8.38,8.23,8.24,738600,0.0,1.0
2014-09-15,8.3,8.38,8.15,8.35,1042600,8.3,8.38,8.15,8.35,1042600,0.0,1.0
2014-09-16,8.22,8.34,8.13,8.3,716800,8.22,8.34,8.13,8.3,716800,0.0,1.0
2014-09-17,8.17,8.35,8.13,8.2,689600,8.17,8.35,8.13,8.2,689600,0.0,1.0
2014-09-18,8.1,8.27,8.04,8.2,576400,8.1,8.27,8.04,8.2,576400,0.0,1.0
2014-09-19,7.95,8.1402,7.85,8.13,874100,7.95,8.1402,7.85,8.13,874100,0.0,1.0
2014-09-22,7.73,7.9,7.66,7.9,858000,7.73,7.9,7.66,7.9,858000,0.0,1.0
2014-09-23,7.65,7.78,7.65,7.68,1363000,7.65,7.78,7.65,7.68,1363000,0.0,1.0
2014-09-24,7.62,7.79,7.58,7.65,693100,7.62,7.79,7.58,7.65,693100,0.0,1.0
2014-09-25,7.37,7.64,7.26,7.62,1092100,7.37,7.64,7.26,7.62,1092100,0.0,1.0
2014-09-26,7.395,7.48,7.24,7.38,796800,7.395,7.48,7.24,7.38,796800,0.0,1.0
2014-09-29,7.4,7.42,7.3,7.31,299100,7.4,7.42,7.3,7.31,299100,0.0,1.0
2014-09-30,7.26,7.44,7.24,7.4,1184000,7.26,7.44,7.24,7.4,1184000,0.0,1.0
2014-10-01,7.24,7.4,7.22,7.25,896500,7.24,7.4,7.22,7.25,896500,0.0,1.0
2014-10-02,7.36,7.37,7.101,7.25,664800,7.36,7.37,7.101,7.25,664800,0.0,1.0
2014-10-03,7.44,7.5,7.34,7.45,400700,7.44,7.5,7.34,7.45,400700,0.0,1.0
2014-10-06,7.28,7.52,7.28,7.44,676700,7.28,7.52,7.28,7.44,676700,0.0,1.0
2014-10-07,7.05,7.26,7.05,7.23,592300,7.05,7.26,7.05,7.23,592300,0.0,1.0
2014-10-08,7.06,7.28,6.96,7.05,833300,7.06,7.28,6.96,7.05,833300,0.0,1.0
2014-10-09,7.0,7.16,6.93,7.03,420300,7.0,7.16,6.93,7.03,420300,0.0,1.0
2014-10-10,6.97,7.11,6.91,6.96,496100,6.97,7.11,6.91,6.96,496100,0.0,1.0
2014-10-13,7.04,7.09,6.88,6.98,624700,7.04,7.09,6.88,6.98,624700,0.0,1.0
2014-10-14,7.14,7.26,7.06,7.11,459100,7.14,7.26,7.06,7.11,459100,0.0,1.0
2014-10-15,6.98,7.1,6.81,7.02,667300,6.98,7.1,6.81,7.02,667300,0.0,1.0
2014-10-16,7.105,7.15,6.84,6.89,668200,7.105,7.15,6.84,6.89,668200,0.0,1.0
2014-10-17,7.04,7.23,6.95,7.23,434900,7.04,7.23,6.95,7.23,434900,0.0,1.0
2014-10-20,7.13,7.13,6.96,6.98,291800,7.13,7.13,6.96,6.98,291800,0.0,1.0
2014-10-21,7.32,7.32,7.14,7.15,222400,7.32,7.32,7.14,7.15,222400,0.0,1.0
2014-10-22,7.14,7.38,7.12,7.32,270300,7.14,7.38,7.12,7.32,270300,0.0,1.0
2014-10-23,7.13,7.24,7.1,7.2,400900,7.13,7.24,7.1,7.2,400900,0.0,1.0
2014-10-24,7.09,7.165,6.98,7.16,494800,7.09,7.165,6.98,7.16,494800,0.0,1.0
2014-10-27,7.31,7.32,7.02,7.06,195000,7.31,7.32,7.02,7.06,195000,0.0,1.0
2014-10-28,7.4,7.55,7.3,7.37,961100,7.4,7.55,7.3,7.37,961100,0.0,1.0
2014-10-29,7.25,7.5111,7.23,7.4,1319700,7.25,7.5111,7.23,7.4,1319700,0.0,1.0
2014-10-30,6.22,6.49,5.99,6.33,7094600,6.22,6.49,5.99,6.33,7094600,0.0,1.0
2014-10-31,6.33,6.37,6.16,6.32,1593200,6.33,6.37,6.16,6.32,1593200,0.0,1.0
2014-11-03,6.38,6.45,6.27,6.34,1195600,6.38,6.45,6.27,6.34,1195600,0.0,1.0
2014-11-04,6.7,6.747,6.54,6.6,1077500,6.7,6.747,6.54,6.6,1077500,0.0,1.0
2014-11-05,6.88,6.91,6.72,6.72,964800,6.88,6.91,6.72,6.72,964800,0.0,1.0
2014-11-06,6.9,7.15,6.83,7.15,1398800,6.9,7.15,6.83,7.15,1398800,0.0,1.0
2014-11-07,6.85,6.94,6.78,6.85,648200,6.85,6.94,6.78,6.85,648200,0.0,1.0
2014-11-10,6.9,6.91,6.81,6.85,410100,6.9,6.91,6.81,6.85,410100,0.0,1.0
2014-11-11,7.02,7.15,6.845,6.85,1623000,7.02,7.15,6.845,6.85,1623000,0.0,1.0
2014-11-12,7.05,7.065,6.9,7.0,1590200,7.05,7.065,6.9,7.0,1590200,0.0,1.0
2014-11-13,7.07,7.098,6.98,7.09,973800,7.07,7.098,6.98,7.09,973800,0.0,1.0
2014-11-14,7.02,7.0699,6.965,7.05,960000,7.02,7.0699,6.965,7.05,960000,0.0,1.0
2014-11-17,6.82,7.07,6.8,7.02,486200,6.82,7.07,6.8,7.02,486200,0.0,1.0
2014-11-18,7.37,7.4,6.72,6.75,1137700,7.37,7.4,6.72,6.75,1137700,0.0,1.0
2014-11-19,7.21,7.52,7.2,7.39,644300,7.21,7.52,7.2,7.39,644300,0.0,1.0
2014-11-20,7.22,7.29,7.12,7.15,821400,7.22,7.29,7.12,7.15,821400,0.0,1.0
2014-11-21,7.21,7.38,7.16,7.33,587200,7.21,7.38,7.16,7.33,587200,0.0,1.0
2014-11-24,7.25,7.36,7.05,7.21,614400,7.25,7.36,7.05,7.21,614400,0.0,1.0
2014-11-25,7.11,7.34,7.08,7.28,507700,7.11,7.34,7.08,7.28,507700,0.0,1.0
2014-11-26,7.09,7.155,6.9501,7.09,455300,7.09,7.155,6.9501,7.09,455300,0.0,1.0
2014-11-28,6.89,7.1,6.87,6.94,301000,6.89,7.1,6.87,6.94,301000,0.0,1.0
2014-12-01,6.65,6.93,6.64,6.84,615000,6.65,6.93,6.64,6.84,615000,0.0,1.0
2014-12-02,6.58,6.71,6.505,6.62,609000,6.58,6.71,6.505,6.62,609000,0.0,1.0
2014-12-03,6.74,6.8,6.42,6.56,1259800,6.74,6.8,6.42,6.56,1259800,0.0,1.0
2014-12-04,6.9,6.93,6.65,6.72,413700,6.9,6.93,6.65,6.72,413700,0.0,1.0
2014-12-05,6.77,6.97,6.66,6.91,859600,6.77,6.97,6.66,6.91,859600,0.0,1.0
2014-12-08,6.6,6.92,6.535,6.73,612300,6.6,6.92,6.535,6.73,612300,0.0,1.0
2014-12-09,6.66,6.68,6.51,6.52,890600,6.66,6.68,6.51,6.52,890600,0.0,1.0
2014-12-10,6.75,7.35,6.63,6.63,801100,6.75,7.35,6.63,6.63,801100,0.0,1.0
2014-12-11,6.91,6.95,6.64,6.79,567700,6.91,6.95,6.64,6.79,567700,0.0,1.0
2014-12-12,6.95,7.04,6.36,6.52,568800,6.95,7.04,6.36,6.52,568800,0.0,1.0
2014-12-15,6.64,6.96,6.59,6.94,1061300,6.64,6.96,6.59,6.94,1061300,0.0,1.0
2014-12-16,6.59,6.86,6.52,6.64,1133000,6.59,6.86,6.52,6.64,1133000,0.0,1.0
2014-12-17,7.16,7.16,6.57,6.59,747800,7.16,7.16,6.57,6.59,747800,0.0,1.0
2014-12-18,7.4,7.47,7.2,7.23,2663300,7.4,7.47,7.2,7.23,2663300,0.0,1.0
2014-12-19,7.54,7.61,7.26,7.38,2244100,7.54,7.61,7.26,7.38,2244100,0.0,1.0
2014-12-22,7.52,7.6,7.45,7.54,768700,7.52,7.6,7.45,7.54,768700,0.0,1.0
2014-12-23,7.35,7.52,7.23,7.52,508400,7.35,7.52,7.23,7.52,508400,0.0,1.0
2014-12-24,7.54,7.59,7.3505,7.4,201200,7.54,7.59,7.3505,7.4,201200,0.0,1.0
2014-12-26,7.52,7.5999,7.47,7.55,284700,7.52,7.5999,7.47,7.55,284700,0.0,1.0
2014-12-29,7.54,7.595,7.42,7.55,293700,7.54,7.595,7.42,7.55,293700,0.0,1.0
2014-12-30,7.53,7.56,7.39,7.51,305700,7.53,7.56,7.39,7.51,305700,0.0,1.0
2014-12-31,7.55,7.64,7.48,7.53,489200,7.55,7.64,7.48,7.53,489200,0.0,1.0
2015-01-02,7.21,7.62,7.13,7.6,1459800,7.21,7.62,7.13,7.6,1459800,0.0,1.0
2015-01-05,7.14,7.45,7.1,7.25,1004500,7.14,7.45,7.1,7.25,1004500,0.0,1.0
2015-01-06,6.9,7.195,6.75,7.14,760900,6.9,7.195,6.75,7.14,760900,0.0,1.0
2015-01-07,7.19,7.21,6.8,7.04,1479800,7.19,7.21,6.8,7.04,1479800,0.0,1.0
2015-01-08,7.04,7.37,6.9,7.27,1873200,7.04,7.37,6.9,7.27,1873200,0.0,1.0
2015-01-09,6.89,7.1,6.809,7.06,784900,6.89,7.1,6.809,7.06,784900,0.0,1.0
2015-01-12,6.92,7.228,6.87,7.2,1010400,6.92,7.228,6.87,7.2,1010400,0.0,1.0
2015-01-13,6.81,7.04,6.735,6.98,982500,6.81,7.04,6.735,6.98,982500,0.0,1.0
2015-01-14,6.89,6.98,6.74,6.77,844700,6.89,6.98,6.74,6.77,844700,0.0,1.0
2015-01-15,6.56,6.95,6.55,6.88,545000,6.56,6.95,6.55,6.88,545000,0.0,1.0
2015-01-16,6.88,6.89,6.53,6.58,387400,6.88,6.89,6.53,6.58,387400,0.0,1.0
2015-01-20,6.77,6.996,6.68,6.91,474200,6.77,6.996,6.68,6.91,474200,0.0,1.0
2015-01-21,6.7,6.77,6.64,6.72,268000,6.7,6.77,6.64,6.72,268000,0.0,1.0
2015-01-22,6.68,6.8,6.56,6.74,600800,6.68,6.8,6.56,6.74,600800,0.0,1.0
2015-01-23,6.77,6.8,6.65,6.68,464000,6.77,6.8,6.65,6.68,464000,0.0,1.0
2015-01-26,6.89,6.97,6.72,6.9,433700,6.89,6.97,6.72,6.9,433700,0.0,1.0
2015-01-27,6.94,7.13,6.7,6.79,1880900,6.94,7.13,6.7,6.79,1880900,0.0,1.0
2015-01-28,7.3,7.49,6.99,6.99,2291200,7.3,7.49,6.99,6.99,2291200,0.0,1.0
2015-01-29,7.39,7.47,7.18,7.34,1056700,7.39,7.47,7.18,7.34,1056700,0.0,1.0
2015-01-30,7.37,7.505,7.27,7.28,1483500,7.37,7.505,7.27,7.28,1483500,0.0,1.0
2015-02-02,7.7,7.71,7.24,7.36,1220800,7.7,7.71,7.24,7.36,1220800,0.0,1.0
2015-02-03,7.66,7.705,7.37,7.37,873000,7.66,7.705,7.37,7.37,873000,0.0,1.0
2015-02-04,7.66,7.783,7.52,7.6,734200,7.66,7.783,7.52,7.6,734200,0.0,1.0
2015-02-05,7.66,7.77,7.53,7.66,633600,7.66,7.77,7.53,7.66,633600,0.0,1.0
2015-02-06,7.62,7.71,7.52,7.65,645000,7.62,7.71,7.52,7.65,645000,0.0,1.0
2015-02-09,7.47,7.61,7.39,7.59,505300,7.47,7.61,7.39,7.59,505300,0.0,1.0
2015-02-10,7.6,7.68,7.48,7.49,395400,7.6,7.68,7.48,7.49,395400,0.0,1.0
2015-02-11,7.58,7.69,7.48,7.6,292300,7.58,7.69,7.48,7.6,292300,0.0,1.0
2015-02-12,7.76,7.79,7.52,7.63,328800,7.76,7.79,7.52,7.63,328800,0.0,1.0
2015-02-13,8.0,8.09,7.71,7.75,4407400,8.0,8.09,7.71,7.75,4407400,0.0,1.0
2015-02-17,7.98,8.235,7.82,8.05,2152100,7.98,8.235,7.82,8.05,2152100,0.0,1.0
2015-02-18,7.8,8.05,7.75,7.93,839900,7.8,8.05,7.75,7.93,839900,0.0,1.0
2015-02-19,7.65,7.85,7.63,7.8,570300,7.65,7.85,7.63,7.8,570300,0.0,1.0
2015-02-20,8.04,8.08,7.6,7.67,2479000,8.04,8.08,7.6,7.67,2479000,0.0,1.0
2015-02-23,8.08,8.13,7.91,8.03,879300,8.08,8.13,7.91,8.03,879300,0.0,1.0
2015-02-24,8.39,8.4,8.1,8.1,1365500,8.39,8.4,8.1,8.1,1365500,0.0,1.0
2015-02-25,8.53,8.6,8.35,8.39,1502500,8.53,8.6,8.35,8.39,1502500,0.0,1.0
2015-02-26,8.71,8.74,8.5,8.51,854200,8.71,8.74,8.5,8.51,854200,0.0,1.0
2015-02-27,8.98,9.065,8.66,8.67,1714300,8.98,9.065,8.66,8.67,1714300,0.0,1.0
2015-03-02,8.81,9.02,8.68,8.8,1076800,8.81,9.02,8.68,8.8,1076800,0.0,1.0
2015-03-03,8.59,8.89,8.52,8.61,1428500,8.59,8.89,8.52,8.61,1428500,0.0,1.0
2015-03-04,8.65,8.71,8.33,8.55,2067700,8.65,8.71,8.33,8.55,2067700,0.0,1.0
2015-03-05,8.85,8.96,8.52,8.68,1983700,8.85,8.96,8.52,8.68,1983700,0.0,1.0
2015-03-06,8.64,8.94,8.54,8.8,1146600,8.64,8.94,8.54,8.8,1146600,0.0,1.0
2015-03-09,8.71,8.76,8.525,8.68,2470600,8.71,8.76,8.525,8.68,2470600,0.0,1.0
2015-03-10,8.51,8.79,8.48,8.61,1647400,8.51,8.79,8.48,8.61,1647400,0.0,1.0
2015-03-11,8.83,8.85,8.51,8.55,1593800,8.83,8.85,8.51,8.55,1593800,0.0,1.0
2015-03-12,8.78,8.97,8.68,8.9,1463800,8.78,8.97,8.68,8.9,1463800,0.0,1.0
2015-03-13,8.73,8.79,8.58,8.62,1291600,8.73,8.79,8.58,8.62,1291600,0.0,1.0
2015-03-16,8.72,8.81,8.64,8.76,666400,8.72,8.81,8.64,8.76,666400,0.0,1.0
2015-03-17,8.67,8.76,8.57,8.72,344100,8.67,8.76,8.57,8.72,344100,0.0,1.0
2015-03-18,8.76,8.79,8.61,8.68,810500,8.76,8.79,8.61,8.68,810500,0.0,1.0
2015-03-19,8.82,9.05,8.69,8.75,1332100,8.82,9.05,8.69,8.75,1332100,0.0,1.0
2015-03-20,8.99,9.13,8.87,8.9,1618600,8.99,9.13,8.87,8.9,1618600,0.0,1.0
2015-03-23,8.89,9.0,8.81,8.98,490800,8.89,9.0,8.81,8.98,490800,0.0,1.0
2015-03-24,9.3,9.505,9.1,9.46,2776600,9.3,9.505,9.1,9.46,2776600,0.0,1.0
2015-03-25,9.11,9.4899,9.08,9.36,908800,9.11,9.4899,9.08,9.36,908800,0.0,1.0
2015-03-26,9.22,9.25,8.94,9.1,1127000,9.22,9.25,8.94,9.1,1127000,0.0,1.0
2015-03-27,9.3,9.47,9.12,9.21,1129200,9.3,9.47,9.12,9.21,1129200,0.0,1.0
2015-03-30,9.31,9.49,9.25,9.37,846900,9.31,9.49,9.25,9.37,846900,0.0,1.0
2015-03-31,9.3,9.42,9.18,9.33,1929500,9.3,9.42,9.18,9.33,1929500,0.0,1.0
2015-04-01,9.42,9.565,9.22,9.43,1820000,9.42,9.565,9.22,9.43,1820000,0.0,1.0
2015-04-02,9.74,9.78,9.22,9.27,1944600,9.74,9.78,9.22,9.27,1944600,0.0,1.0
2015-04-06,9.87,9.9799,9.7,9.7,1663700,9.87,9.9799,9.7,9.7,1663700,0.0,1.0
2015-04-07,9.71,9.96,9.7,9.88,755300,9.71,9.96,9.7,9.88,755300,0.0,1.0
2015-04-08,9.7,9.85,9.6,9.7,1071200,9.7,9.85,9.6,9.7,1071200,0.0,1.0
2015-04-09,9.79,9.84,9.61,9.7,727900,9.79,9.84,9.61,9.7,727900,0.0,1.0
2015-04-10,9.82,9.99,9.805,9.81,571100,9.82,9.99,9.805,9.81,571100,0.0,1.0
2015-04-13,9.69,10.01,9.56,9.85,1209400,9.69,10.01,9.56,9.85,1209400,0.0,1.0
2015-04-14,9.53,9.72,9.42,9.67,809600,9.53,9.72,9.42,9.67,809600,0.0,1.0
2015-04-15,9.36,9.66,9.34,9.59,1616200,9.36,9.66,9.34,9.59,1616200,0.0,1.0
2015-04-16,9.1,9.37,9.08,9.34,2472400,9.1,9.37,9.08,9.34,2472400,0.0,1.0
2015-04-17,9.0,9.11,8.94,9.05,1388500,9.0,9.11,8.94,9.05,1388500,0.0,1.0
2015-04-20,9.0,9.07,8.92,9.01,984800,9.0,9.07,8.92,9.01,984800,0.0,1.0
2015-04-21,9.0,9.13,8.94,9.0,1023600,9.0,9.13,8.94,9.0,1023600,0.0,1.0
2015-04-22,9.0,9.11,8.97,9.0,718600,9.0,9.11,8.97,9.0,718600,0.0,1.0
2015-04-23,9.22,9.3,9.0,9.01,801300,9.22,9.3,9.0,9.01,801300,0.0,1.0
2015-04-24,9.115,9.3,9.11,9.21,545200,9.115,9.3,9.11,9.21,545200,0.0,1.0
2015-04-27,9.0,9.31,8.94,9.15,802700,9.0,9.31,8.94,9.15,802700,0.0,1.0
2015-04-28,8.95,9.11,8.77,8.99,922200,8.95,9.11,8.77,8.99,922200,0.0,1.0
2015-04-29,8.78,8.98,8.72,8.91,703200,8.78,8.98,8.72,8.91,703200,0.0,1.0
2015-04-30,8.13,8.98,8.0934,8.72,2417300,8.13,8.98,8.0934,8.72,2417300,0.0,1.0
2015-05-01,6.815,7.33,6.78,7.31,8996100,6.815,7.33,6.78,7.31,8996100,0.0,1.0
2015-05-04,7.0,7.0,6.61,6.64,4242400,7.0,7.0,6.61,6.64,4242400,0.0,1.0
2015-05-05,6.77,7.16,6.74,7.13,2049100,6.77,7.16,6.74,7.13,2049100,0.0,1.0
2015-05-06,6.57,6.84,6.47,6.8,1564600,6.57,6.84,6.47,6.8,1564600,0.0,1.0
2015-05-07,6.66,6.7,6.39,6.58,1573000,6.66,6.7,6.39,6.58,1573000,0.0,1.0
2015-05-08,6.465,6.786,6.42,6.75,3349600,6.465,6.786,6.42,6.75,3349600,0.0,1.0
2015-05-11,6.44,6.61,6.42,6.47,1432000,6.44,6.61,6.42,6.47,1432000,0.0,1.0
2015-05-12,6.31,6.4499,6.25,6.44,1447600,6.31,6.4499,6.25,6.44,1447600,0.0,1.0
2015-05-13,6.19,6.37,5.9,6.32,3551600,6.19,6.37,5.9,6.32,3551600,0.0,1.0
2015-05-14,6.08,6.29,6.06,6.25,2014500,6.08,6.29,6.06,6.25,2014500,0.0,1.0
2015-05-15,6.165,6.24,6.094,6.1,1014300,6.165,6.24,6.094,6.1,1014300,0.0,1.0
2015-05-18,6.11,6.27,6.1,6.16,1112100,6.11,6.27,6.1,6.16,1112100,0.0,1.0
2015-05-19,6.21,6.25,6.12,6.13,1435200,6.21,6.25,6.12,6.13,1435200,0.0,1.0
2015-05-20,6.17,6.26,6.11,6.25,1083600,6.17,6.26,6.11,6.25,1083600,0.0,1.0
2015-05-21,6.13,6.19,6.07,6.18,1348400,6.13,6.19,6.07,6.18,1348400,0.0,1.0
2015-05-22,6.15,6.17,6.05,6.13,1242200,6.15,6.17,6.05,6.13,1242200,0.0,1.0
2015-05-26,5.99,6.44,5.96,6.41,2833500,5.99,6.44,5.96,6.41,2833500,0.0,1.0
2015-05-27,5.97,6.1,5.84,6.08,2028100,5.97,6.1,5.84,6.08,2028100,0.0,1.0
2015-05-28,6.12,6.14,5.93,6.04,1405400,6.12,6.14,5.93,6.04,1405400,0.0,1.0
2015-05-29,6.145,6.21,6.02,6.15,1739400,6.145,6.21,6.02,6.15,1739400,0.0,1.0
2015-06-01,6.19,6.3151,6.13,6.15,1926800,6.19,6.3151,6.13,6.15,1926800,0.0,1.0
2015-06-02,6.18,6.22,6.12,6.19,1005900,6.18,6.22,6.12,6.19,1005900,0.0,1.0
2015-06-03,6.23,6.23,6.15,6.22,1194400,6.23,6.23,6.15,6.22,1194400,0.0,1.0
2015-06-04,6.2,6.29,6.12,6.21,917300,6.2,6.29,6.12,6.21,917300,0.0,1.0
2015-06-05,6.35,6.42,6.11,6.22,1614600,6.35,6.42,6.11,6.22,1614600,0.0,1.0
2015-06-08,6.27,6.46,6.25,6.38,1148300,6.27,6.46,6.25,6.38,1148300,0.0,1.0
2015-06-09,6.38,6.4,6.2,6.3,1048100,6.38,6.4,6.2,6.3,1048100,0.0,1.0
2015-06-10,6.59,6.75,6.36,6.44,2141300,6.59,6.75,6.36,6.44,2141300,0.0,1.0
2015-06-11,6.66,6.822,6.57,6.63,1207200,6.66,6.822,6.57,6.63,1207200,0.0,1.0
2015-06-12,7.07,7.1265,6.61,6.68,2585200,7.07,7.1265,6.61,6.68,2585200,0.0,1.0
2015-06-15,6.98,7.15,6.92,7.11,1361900,6.98,7.15,6.92,7.11,1361900,0.0,1.0
2015-06-16,6.94,7.09,6.93,7.03,969400,6.94,7.09,6.93,7.03,969400,0.0,1.0
2015-06-17,6.95,6.99,6.85,6.98,630800,6.95,6.99,6.85,6.98,630800,0.0,1.0
2015-06-18,7.31,7.32,6.96,6.96,1153000,7.31,7.32,6.96,6.96,1153000,0.0,1.0
2015-06-19,7.13,7.43,7.01,7.35,1550100,7.13,7.43,7.01,7.35,1550100,0.0,1.0
2015-06-22,7.16,7.23,7.11,7.19,610100,7.16,7.23,7.11,7.19,610100,0.0,1.0
2015-06-23,7.07,7.26,6.99,7.15,810300,7.07,7.26,6.99,7.15,810300,0.0,1.0
2015-06-24,6.98,7.06,6.88,7.06,838200,6.98,7.06,6.88,7.06,838200,0.0,1.0
2015-06-25,6.91,6.99,6.84,6.97,857000,6.91,6.99,6.84,6.97,857000,0.0,1.0
2015-06-26,6.83,6.95,6.8,6.89,769700,6.83,6.95,6.8,6.89,769700,0.0,1.0
2015-06-29,6.6,6.83,6.56,6.82,855800,6.6,6.83,6.56,6.82,855800,0.0,1.0
2015-06-30,6.74,6.74,6.5401,6.63,740200,6.74,6.74,6.5401,6.63,740200,0.0,1.0
2015-07-01,6.58,6.83,6.495,6.79,1076800,6.58,6.83,6.495,6.79,1076800,0.0,1.0
2015-07-02,6.78,6.83,6.54,6.61,893200,6.78,6.83,6.54,6.61,893200,0.0,1.0
2015-07-06,6.81,6.87,6.73,6.77,878100,6.81,6.87,6.73,6.77,878100,0.0,1.0
2015-07-07,6.91,6.93,6.62,6.81,799400,6.91,6.93,6.62,6.81,799400,0.0,1.0
2015-07-08,6.69,6.91,6.65,6.86,784500,6.69,6.91,6.65,6.86,784500,0.0,1.0
2015-07-09,6.71,6.83,6.645,6.78,632300,6.71,6.83,6.645,6.78,632300,0.0,1.0
2015-07-10,6.74,6.83,6.69,6.76,769700,6.74,6.83,6.69,6.76,769700,0.0,1.0
2015-07-13,7.16,7.17,6.95,7.0,1507500,7.16,7.17,6.95,7.0,1507500,0.0,1.0
2015-07-14,7.08,7.368,7.04,7.26,1316200,7.08,7.368,7.04,7.26,1316200,0.0,1.0
2015-07-15,6.83,7.15,6.81,7.12,1047900,6.83,7.15,6.81,7.12,1047900,0.0,1.0
2015-07-16,6.91,6.98,6.83,6.83,828100,6.91,6.98,6.83,6.83,828100,0.0,1.0
2015-07-17,6.83,6.891,6.79,6.89,306200,6.83,6.891,6.79,6.89,306200,0.0,1.0
2015-07-20,6.74,6.8401,6.66,6.84,434200,6.74,6.8401,6.66,6.84,434200,0.0,1.0
2015-07-21,6.84,6.84,6.67,6.77,390500,6.84,6.84,6.67,6.77,390500,0.0,1.0
2015-07-22,6.81,6.88,6.76,6.79,291300,6.81,6.88,6.76,6.79,291300,0.0,1.0
2015-07-23,6.74,6.83,6.6,6.81,665700,6.74,6.83,6.6,6.81,665700,0.0,1.0
2015-07-24,6.62,6.72,6.58,6.71,660200,6.62,6.72,6.58,6.71,660200,0.0,1.0
2015-07-27,6.49,6.67,6.33,6.62,729900,6.49,6.67,6.33,6.62,729900,0.0,1.0
2015-07-28,6.6,6.6,6.34,6.54,813000,6.6,6.6,6.34,6.54,813000,0.0,1.0
2015-07-29,6.67,6.69,6.47,6.6,302400,6.67,6.69,6.47,6.6,302400,0.0,1.0
2015-07-30,6.47,6.74,6.42,6.66,640300,6.47,6.74,6.42,6.66,640300,0.0,1.0
2015-07-31,6.38,6.53,6.36,6.51,648100,6.38,6.53,6.36,6.51,648100,0.0,1.0
2015-08-03,6.33,6.43,6.17,6.36,667300,6.33,6.43,6.17,6.36,667300,0.0,1.0
2015-08-04,6.52,6.55,6.33,6.36,792400,6.52,6.55,6.33,6.36,792400,0.0,1.0
2015-08-05,6.48,6.59,6.42,6.51,507300,6.48,6.59,6.42,6.51,507300,0.0,1.0
2015-08-06,6.3,6.53,6.25,6.51,360600,6.3,6.53,6.25,6.51,360600,0.0,1.0
2015-08-07,6.39,6.45,6.18,6.26,735700,6.39,6.45,6.18,6.26,735700,0.0,1.0
2015-08-10,6.58,6.6,6.3801,6.41,383200,6.58,6.6,6.3801,6.41,383200,0.0,1.0
2015-08-11,6.6,6.67,6.49,6.56,537100,6.6,6.67,6.49,6.56,537100,0.0,1.0
2015-08-12,6.49,6.6,6.42,6.53,985300,6.49,6.6,6.42,6.53,985300,0.0,1.0
2015-08-13,6.22,6.56,6.125,6.46,948500,6.22,6.56,6.125,6.46,948500,0.0,1.0
2015-08-14,6.23,6.32,6.16,6.18,464900,6.23,6.32,6.16,6.18,464900,0.0,1.0
2015-08-17,6.16,6.23,6.065,6.2,867000,6.16,6.23,6.065,6.2,867000,0.0,1.0
2015-08-18,5.93,6.2,5.92,6.15,1812000,5.93,6.2,5.92,6.15,1812000,0.0,1.0
2015-08-19,5.97,6.07,5.85,5.91,2531400,5.97,6.07,5.85,5.91,2531400,0.0,1.0
2015-08-20,5.84,6.04,5.65,5.9,1885600,5.84,6.04,5.65,5.9,1885600,0.0,1.0
2015-08-21,6.58,6.89,6.02,6.02,5482100,6.58,6.89,6.02,6.02,5482100,0.0,1.0
2015-08-24,6.31,6.55,6.05,6.25,1987500,6.31,6.55,6.05,6.25,1987500,0.0,1.0
2015-08-25,6.47,6.72,6.35,6.41,1666400,6.47,6.72,6.35,6.41,1666400,0.0,1.0
2015-08-26,6.42,6.54,6.2,6.54,1369000,6.42,6.54,6.2,6.54,1369000,0.0,1.0
2015-08-27,6.44,6.56,6.25,6.43,1317200,6.44,6.56,6.25,6.43,1317200,0.0,1.0
2015-08-28,6.77,6.85,6.38,6.43,1210000,6.77,6.85,6.38,6.43,1210000,0.0,1.0
2015-08-31,6.89,7.07,6.74,6.78,1581400,6.89,7.07,6.74,6.78,1581400,0.0,1.0
2015-09-01,6.65,6.9,6.62,6.8,743800,6.65,6.9,6.62,6.8,743800,0.0,1.0
2015-09-02,6.64,6.7099,6.48,6.7,821700,6.64,6.7099,6.48,6.7,821700,0.0,1.0
2015-09-03,6.66,6.84,6.52,6.64,1860800,6.66,6.84,6.52,6.64,1860800,0.0,1.0
2015-09-04,6.6,6.66,6.51,6.58,410600,6.6,6.66,6.51,6.58,410600,0.0,1.0
2015-09-08,6.57,6.66,6.51,6.63,582300,6.57,6.66,6.51,6.63,582300,0.0,1.0
2015-09-09,6.32,6.64,6.32,6.59,657400,6.32,6.64,6.32,6.59,657400,0.0,1.0
2015-09-10,6.44,6.46,6.26,6.31,652400,6.44,6.46,6.26,6.31,652400,0.0,1.0
2015-09-11,6.47,6.5301,6.36,6.36,324500,6.47,6.5301,6.36,6.36,324500,0.0,1.0
2015-09-14,6.34,6.46,6.3,6.46,400200,6.34,6.46,6.3,6.46,400200,0.0,1.0
2015-09-15,6.08,6.34,6.01,6.29,1087100,6.08,6.34,6.01,6.29,1087100,0.0,1.0
2015-09-16,6.11,6.19,5.92,6.1,1331500,6.11,6.19,5.92,6.1,1331500,0.0,1.0
2015-09-17,6.38,6.43,6.05,6.07,820700,6.38,6.43,6.05,6.07,820700,0.0,1.0
2015-09-18,6.28,6.38,6.255,6.32,936700,6.28,6.38,6.255,6.32,936700,0.0,1.0
2015-09-21,6.15,6.36,6.15,6.34,461300,6.15,6.36,6.15,6.34,461300,0.0,1.0
2015-09-22,6.2,6.26,6.06,6.08,856200,6.2,6.26,6.06,6.08,856200,0.0,1.0
2015-09-23,6.1,6.26,6.08,6.22,462600,6.1,6.26,6.08,6.22,462600,0.0,1.0
2015-09-24,5.95,6.1,5.85,6.1,618800,5.95,6.1,5.85,6.1,618800,0.0,1.0
2015-09-25,5.61,6.02,5.555,6.01,1149800,5.61,6.02,5.555,6.01,1149800,0.0,1.0
2015-09-28,5.19,5.57,5.135,5.56,1383600,5.19,5.57,5.135,5.56,1383600,0.0,1.0
2015-09-29,4.98,5.23,4.9214,5.11,1223900,4.98,5.23,4.9214,5.11,1223900,0.0,1.0
2015-09-30,4.995,5.05,4.87,4.98,1375600,4.995,5.05,4.87,4.98,1375600,0.0,1.0
2015-10-01,5.01,5.06,4.8,4.85,1606600,5.01,5.06,4.8,4.85,1606600,0.0,1.0
2015-10-02,5.29,5.29,4.91,4.99,1013900,5.29,5.29,4.91,4.99,1013900,0.0,1.0
2015-10-05,5.46,5.57,5.29,5.29,833700,5.46,5.57,5.29,5.29,833700,0.0,1.0
2015-10-06,5.14,5.48,5.12,5.43,744000,5.14,5.48,5.12,5.43,744000,0.0,1.0
2015-10-07,5.39,5.4,5.13,5.13,677800,5.39,5.4,5.13,5.13,677800,0.0,1.0
2015-10-08,5.27,5.433,5.2,5.39,727000,5.27,5.433,5.2,5.39,727000,0.0,1.0
2015-10-09,5.32,5.4,5.19,5.27,1221100,5.32,5.4,5.19,5.27,1221100,0.0,1.0
2015-10-12,5.28,5.35,5.18,5.31,534100,5.28,5.35,5.18,5.31,534100,0.0,1.0
2015-10-13,5.26,5.49,5.23,5.37,722400,5.26,5.49,5.23,5.37,722400,0.0,1.0
2015-10-14,5.23,5.44,5.21,5.29,544700,5.23,5.44,5.21,5.29,544700,0.0,1.0
2015-10-15,5.38,5.38,5.21,5.28,594900,5.38,5.38,5.21,5.28,594900,0.0,1.0
2015-10-16,5.52,5.57,5.318,5.4,619000,5.52,5.57,5.318,5.4,619000,0.0,1.0
2015-10-19,5.46,5.64,5.36,5.52,697700,5.46,5.64,5.36,5.52,697700,0.0,1.0
2015-10-20,5.38,5.59,5.33,5.45,855900,5.38,5.59,5.33,5.45,855900,0.0,1.0
2015-10-21,5.42,5.51,5.29,5.39,704500,5.42,5.51,5.29,5.39,704500,0.0,1.0
2015-10-22,5.27,5.56,5.205,5.4,1034100,5.27,5.56,5.205,5.4,1034100,0.0,1.0
2015-10-23,5.63,5.63,5.24,5.34,561200,5.63,5.63,5.24,5.34,561200,0.0,1.0
2015-10-26,5.9,5.92,5.61,5.64,1048700,5.9,5.92,5.61,5.64,1048700,0.0,1.0
2015-10-27,6.0,6.07,5.82,5.85,1093600,6.0,6.07,5.82,5.85,1093600,0.0,1.0
2015-10-28,6.3,6.32,5.92,6.01,1031200,6.3,6.32,5.92,6.01,1031200,0.0,1.0
2015-10-29,5.92,6.3,5.89,6.25,1120400,5.92,6.3,5.89,6.25,1120400,0.0,1.0
2015-10-30,6.7,6.9,6.26,6.5,1982400,6.7,6.9,6.26,6.5,1982400,0.0,1.0
2015-11-02,6.99,7.1,6.67,6.7,1951400,6.99,7.1,6.67,6.7,1951400,0.0,1.0
2015-11-03,6.85,7.02,6.78,6.93,940500,6.85,7.02,6.78,6.93,940500,0.0,1.0
2015-11-04,6.83,6.955,6.68,6.82,637300,6.83,6.955,6.68,6.82,637300,0.0,1.0
2015-11-05,6.98,7.015,6.82,6.86,780700,6.98,7.015,6.82,6.86,780700,0.0,1.0
2015-11-06,7.07,7.1,6.86,6.93,994100,7.07,7.1,6.86,6.93,994100,0.0,1.0
2015-11-09,7.01,7.15,6.91,7.12,1315800,7.01,7.15,6.91,7.12,1315800,0.0,1.0
2015-11-10,7.46,7.476,7.08,7.15,1723200,7.46,7.476,7.08,7.15,1723200,0.0,1.0
2015-11-11,7.46,7.54,7.31,7.45,845900,7.46,7.54,7.31,7.45,845900,0.0,1.0
2015-11-12,7.05,7.25,6.88,7.18,1427300,7.05,7.25,6.88,7.18,1427300,0.0,1.0
2015-11-13,7.07,7.14,6.92,7.01,621100,7.07,7.14,6.92,7.01,621100,0.0,1.0
2015-11-16,6.97,7.13,6.88,7.03,723900,6.97,7.13,6.88,7.03,723900,0.0,1.0
2015-11-17,6.83,7.0,6.8001,7.0,669600,6.83,7.0,6.8001,7.0,669600,0.0,1.0
2015-11-18,6.72,7.02,6.67,6.82,1105500,6.72,7.02,6.67,6.82,1105500,0.0,1.0
2015-11-19,6.41,6.77,6.34,6.7,974200,6.41,6.77,6.34,6.7,974200,0.0,1.0
2015-11-20,6.8,6.91,6.395,6.41,676700,6.8,6.91,6.395,6.41,676700,0.0,1.0
2015-11-23,6.99,7.1,6.74,6.74,688000,6.99,7.1,6.74,6.74,688000,0.0,1.0
2015-11-24,6.98,7.02,6.77,6.98,1429500,6.98,7.02,6.77,6.98,1429500,0.0,1.0
2015-11-25,6.855,7.01,6.84,6.99,354200,6.855,7.01,6.84,6.99,354200,0.0,1.0
2015-11-27,7.03,7.095,6.82,6.86,230300,7.03,7.095,6.82,6.86,230300,0.0,1.0
2015-11-30,7.04,7.17,6.96,7.03,665900,7.04,7.17,6.96,7.03,665900,0.0,1.0
2015-12-01,7.22,7.24,6.8,6.95,769300,7.22,7.24,6.8,6.95,769300,0.0,1.0
2015-12-02,7.12,7.24,7.09,7.2,392100,7.12,7.24,7.09,7.2,392100,0.0,1.0
2015-12-03,6.82,7.13,6.8,7.12,470400,6.82,7.13,6.8,7.12,470400,0.0,1.0
2015-12-04,6.81,6.99,6.64,6.82,480100,6.81,6.99,6.64,6.82,480100,0.0,1.0
2015-12-07,6.72,6.83,6.62,6.83,499700,6.72,6.83,6.62,6.83,499700,0.0,1.0
2015-12-08,6.85,6.94,6.63,6.68,435400,6.85,6.94,6.63,6.68,435400,0.0,1.0
2015-12-09,6.66,6.91,6.61,6.84,342400,6.66,6.91,6.61,6.84,342400,0.0,1.0
2015-12-10,6.67,6.72,6.57,6.64,334700,6.67,6.72,6.57,6.64,334700,0.0,1.0
2015-12-11,6.37,6.63,6.3,6.56,532900,6.37,6.63,6.3,6.56,532900,0.0,1.0
2015-12-14,6.43,6.47,6.33,6.34,431600,6.43,6.47,6.33,6.34,431600,0.0,1.0
2015-12-15,6.63,6.6501,6.37,6.49,609400,6.63,6.6501,6.37,6.49,609400,0.0,1.0
2015-12-16,6.89,6.91,6.66,6.72,549200,6.89,6.91,6.66,6.72,549200,0.0,1.0
2015-12-17,7.09,7.18,6.87,6.89,858800,7.09,7.18,6.87,6.89,858800,0.0,1.0
2015-12-18,7.14,7.18,7.0,7.05,1602200,7.14,7.18,7.0,7.05,1602200,0.0,1.0
2015-12-21,7.12,7.17,6.93,7.17,372700,7.12,7.17,6.93,7.17,372700,0.0,1.0
2015-12-22,7.05,7.13,6.88,7.05,601100,7.05,7.13,6.88,7.05,601100,0.0,1.0
2015-12-23,6.66,7.1,6.59,7.1,893300,6.66,7.1,6.59,7.1,893300,0.0,1.0
2015-12-24,6.67,6.77,6.62,6.67,454100,6.67,6.77,6.62,6.67,454100,0.0,1.0
2015-12-28,6.83,6.89,6.626,6.65,400900,6.83,6.89,6.626,6.65,400900,0.0,1.0
2015-12-29,6.92,6.97,6.75,6.83,441500,6.92,6.97,6.75,6.83,441500,0.0,1.0
2015-12-30,6.88,6.98,6.79,6.94,443600,6.88,6.98,6.79,6.94,443600,0.0,1.0
2015-12-31,6.75,6.89,6.75,6.85,402300,6.75,6.89,6.75,6.85,402300,0.0,1.0
2016-01-04,6.32,6.75,6.305,6.64,1061381,6.32,6.75,6.305,6.64,1061381,0.0,1.0
2016-01-05,6.39,6.45,6.24,6.35,768837,6.39,6.45,6.24,6.35,768837,0.0,1.0
2016-01-06,6.39,6.43,6.29,6.29,479024,6.39,6.43,6.29,6.29,479024,0.0,1.0
2016-01-07,6.03,6.28,5.95,6.25,683296,6.03,6.28,5.95,6.25,683296,0.0,1.0
2016-01-08,6.02,6.14,5.955,6.05,732654,6.02,6.14,5.955,6.05,732654,0.0,1.0
2016-01-11,5.78,6.39,5.73,6.05,847756,5.78,6.39,5.73,6.05,847756,0.0,1.0
2016-01-12,5.89,5.97,5.74,5.81,1358462,5.89,5.97,5.74,5.81,1358462,0.0,1.0
2016-01-13,5.82,6.03,5.759,5.9,931484,5.82,6.03,5.759,5.9,931484,0.0,1.0
2016-01-14,5.79,5.98,5.79,5.89,885351,5.79,5.98,5.79,5.89,885351,0.0,1.0
2016-01-15,5.65,5.74,5.43,5.66,814966,5.65,5.74,5.43,5.66,814966,0.0,1.0
2016-01-19,5.61,5.86,5.58,5.71,921198,5.61,5.86,5.58,5.71,921198,0.0,1.0
2016-01-20,5.92,5.96,5.355,5.53,1499387,5.92,5.96,5.355,5.53,1499387,0.0,1.0
2016-01-21,5.78,5.93,5.735,5.91,688776,5.78,5.93,5.735,5.91,688776,0.0,1.0
2016-01-22,6.04,6.09,5.785,5.87,1029927,6.04,6.09,5.785,5.87,1029927,0.0,1.0
2016-01-25,5.91,6.16,5.9,6.04,484538,5.91,6.16,5.9,6.04,484538,0.0,1.0
2016-01-26,6.1,6.18,5.78,5.95,774521,6.1,6.18,5.78,5.95,774521,0.0,1.0
2016-01-27,6.07,6.29,5.97,6.11,747282,6.07,6.29,5.97,6.11,747282,0.0,1.0
2016-01-28,5.8,6.29,5.73,6.1,953067,5.8,6.29,5.73,6.1,953067,0.0,1.0
2016-01-29,5.33,5.635,5.141,5.47,2262225,5.33,5.635,5.141,5.47,2262225,0.0,1.0
2016-02-01,6.12,6.18,5.26,5.27,3069226,6.12,6.18,5.26,5.27,3069226,0.0,1.0
2016-02-02,5.87,6.18,5.82,6.05,937972,5.87,6.18,5.82,6.05,937972,0.0,1.0
2016-02-03,5.68,5.88,5.5,5.88,1000540,5.68,5.88,5.5,5.88,1000540,0.0,1.0
2016-02-04,5.62,5.84,5.6001,5.65,345065,5.62,5.84,5.6001,5.65,345065,0.0,1.0
2016-02-05,5.34,5.59,5.31,5.58,728139,5.34,5.59,5.31,5.58,728139,0.0,1.0
2016-02-08,5.15,5.29,4.94,5.29,1262744,5.15,5.29,4.94,5.29,1262744,0.0,1.0
2016-02-09,5.04,5.205,4.91,5.08,609504,5.04,5.205,4.91,5.08,609504,0.0,1.0
2016-02-10,4.96,5.28,4.94,5.11,1768703,4.96,5.28,4.94,5.11,1768703,0.0,1.0
2016-02-11,5.11,5.14,4.83,4.93,719288,5.11,5.14,4.83,4.93,719288,0.0,1.0
2016-02-12,5.13,5.2,4.85,5.15,1431872,5.13,5.2,4.85,5.15,1431872,0.0,1.0
2016-02-16,5.1,5.3,5.05,5.18,498110,5.1,5.3,5.05,5.18,498110,0.0,1.0
2016-02-17,5.48,5.49,5.11,5.11,760097,5.48,5.49,5.11,5.11,760097,0.0,1.0
2016-02-18,5.31,5.66,5.195,5.47,502758,5.31,5.66,5.195,5.47,502758,0.0,1.0
2016-02-19,5.24,5.4,5.17,5.3,306780,5.24,5.4,5.17,5.3,306780,0.0,1.0
2016-02-22,5.03,5.3,4.99,5.3,632587,5.03,5.3,4.99,5.3,632587,0.0,1.0
2016-02-23,5.06,5.22,5.01,5.01,779786,5.06,5.22,5.01,5.01,779786,0.0,1.0
2016-02-24,5.21,5.21,4.887,5.03,937550,5.21,5.21,4.887,5.03,937550,0.0,1.0
2016-02-25,5.14,5.33,5.03,5.23,316859,5.14,5.33,5.03,5.23,316859,0.0,1.0
2016-02-26,5.17,5.25,5.115,5.16,242274,5.17,5.25,5.115,5.16,242274,0.0,1.0
2016-02-29,5.05,5.23,5.02,5.17,560346,5.05,5.23,5.02,5.17,560346,0.0,1.0
2016-03-01,5.18,5.24,5.0,5.07,1891632,5.18,5.24,5.0,5.07,1891632,0.0,1.0
2016-03-02,5.35,5.58,5.15,5.15,1539871,5.35,5.58,5.15,5.15,1539871,0.0,1.0
2016-03-03,5.36,5.45,5.24,5.35,821101,5.36,5.45,5.24,5.35,821101,0.0,1.0
2016-03-04,5.46,5.55,5.28,5.34,751694,5.46,5.55,5.28,5.34,751694,0.0,1.0
2016-03-07,5.46,5.58,5.38,5.45,801873,5.46,5.58,5.38,5.45,801873,0.0,1.0
2016-03-08,5.43,5.535,5.31,5.44,587410,5.43,5.535,5.31,5.44,587410,0.0,1.0
2016-03-09,5.46,5.51,5.3,5.42,360837,5.46,5.51,5.3,5.42,360837,0.0,1.0
2016-03-10,5.4,5.55,5.25,5.5,915879,5.4,5.55,5.25,5.5,915879,0.0,1.0
2016-03-11,5.5,5.56,5.22,5.44,507112,5.5,5.56,5.22,5.44,507112,0.0,1.0
2016-03-14,5.6,5.66,5.46,5.5,482923,5.6,5.66,5.46,5.5,482923,0.0,1.0
2016-03-15,5.26,5.6,5.2,5.55,403885,5.26,5.6,5.2,5.55,403885,0.0,1.0
2016-03-16,5.1,5.3,5.02,5.25,552837,5.1,5.3,5.02,5.25,552837,0.0,1.0
2016-03-17,5.12,5.245,5.0,5.11,625831,5.12,5.245,5.0,5.11,625831,0.0,1.0
2016-03-18,5.38,5.415,5.06,5.16,836553,5.38,5.415,5.06,5.16,836553,0.0,1.0
2016-03-21,5.43,5.58,5.34,5.38,577045,5.43,5.58,5.34,5.38,577045,0.0,1.0
2016-03-22,5.58,5.635,5.36,5.43,692644,5.58,5.635,5.36,5.43,692644,0.0,1.0
2016-03-23,5.43,5.64,5.41,5.58,590044,5.43,5.64,5.41,5.58,590044,0.0,1.0
2016-03-24,5.4,5.43,5.22,5.41,702355,5.4,5.43,5.22,5.41,702355,0.0,1.0
2016-03-28,5.4,5.52,5.35,5.4,355542,5.4,5.52,5.35,5.4,355542,0.0,1.0
2016-03-29,5.62,5.66,5.33,5.36,512353,5.62,5.66,5.33,5.36,512353,0.0,1.0
2016-03-30,5.57,5.7,5.41,5.65,612368,5.57,5.7,5.41,5.65,612368,0.0,1.0
2016-03-31,5.78,5.855,5.6,5.61,547138,5.78,5.855,5.6,5.61,547138,0.0,1.0
2016-04-01,5.71,5.8,5.57,5.73,487636,5.71,5.8,5.57,5.73,487636,0.0,1.0
2016-04-04,5.8,5.94,5.69,5.75,503431,5.8,5.94,5.69,5.75,503431,0.0,1.0
2016-04-05,5.66,5.7899,5.635,5.77,322607,5.66,5.7899,5.635,5.77,322607,0.0,1.0
2016-04-06,5.87,5.91,5.65,5.65,388533,5.87,5.91,5.65,5.65,388533,0.0,1.0
2016-04-07,5.88,6.0,5.75,5.83,445349,5.88,6.0,5.75,5.83,445349,0.0,1.0
2016-04-08,5.74,5.93,5.57,5.93,533676,5.74,5.93,5.57,5.93,533676,0.0,1.0
2016-04-11,5.75,5.845,5.66,5.75,360626,5.75,5.845,5.66,5.75,360626,0.0,1.0
2016-04-12,5.93,5.97,5.67,5.74,719903,5.93,5.97,5.67,5.74,719903,0.0,1.0
2016-04-13,6.09,6.16,5.89,5.95,597210,6.09,6.16,5.89,5.95,597210,0.0,1.0
2016-04-14,6.14,6.2,6.06,6.08,351162,6.14,6.2,6.06,6.08,351162,0.0,1.0
2016-04-15,6.12,6.195,6.09,6.12,401292,6.12,6.195,6.09,6.12,401292,0.0,1.0
2016-04-18,6.24,6.33,5.95,6.12,1533421,6.24,6.33,5.95,6.12,1533421,0.0,1.0
2016-04-19,6.18,6.33,6.17,6.26,260538,6.18,6.33,6.17,6.26,260538,0.0,1.0
2016-04-20,6.1,6.24,6.045,6.21,317974,6.1,6.24,6.045,6.21,317974,0.0,1.0
2016-04-21,6.105,6.255,5.98,6.12,616917,6.105,6.255,5.98,6.12,616917,0.0,1.0
2016-04-22,6.13,6.235,6.02,6.13,375120,6.13,6.235,6.02,6.13,375120,0.0,1.0
2016-04-25,5.88,6.18,5.86,6.12,373056,5.88,6.18,5.86,6.12,373056,0.0,1.0
2016-04-26,5.69,5.96,5.6566,5.9,871833,5.69,5.96,5.6566,5.9,871833,0.0,1.0
2016-04-27,5.46,5.5,5.1,5.5,2354098,5.46,5.5,5.1,5.5,2354098,0.0,1.0
2016-04-28,5.36,5.61,5.33,5.33,687869,5.36,5.61,5.33,5.33,687869,0.0,1.0
2016-04-29,5.36,5.47,5.33,5.37,836366,5.36,5.47,5.33,5.37,836366,0.0,1.0
2016-05-02,5.51,5.56,5.3499,5.38,488442,5.51,5.56,5.3499,5.38,488442,0.0,1.0
2016-05-03,5.31,5.48,5.3,5.45,443031,5.31,5.48,5.3,5.45,443031,0.0,1.0
2016-05-04,5.22,5.3704,5.17,5.3,399028,5.22,5.3704,5.17,5.3,399028,0.0,1.0
2016-05-05,5.15,5.245,5.14,5.23,295234,5.15,5.245,5.14,5.23,295234,0.0,1.0
2016-05-06,5.07,5.19,5.06,5.11,585254,5.07,5.19,5.06,5.11,585254,0.0,1.0
2016-05-09,5.31,5.3599,5.07,5.1,332928,5.31,5.3599,5.07,5.1,332928,0.0,1.0
2016-05-10,5.21,5.39,5.175,5.33,878730,5.21,5.39,5.175,5.33,878730,0.0,1.0
2016-05-11,5.19,5.45,5.1715,5.23,505710,5.19,5.45,5.1715,5.23,505710,0.0,1.0
2016-05-12,5.29,5.33,5.2,5.2,690527,5.29,5.33,5.2,5.2,690527,0.0,1.0
2016-05-13,5.24,5.38,5.2,5.3,773424,5.24,5.38,5.2,5.3,773424,0.0,1.0
2016-05-16,5.26,5.315,5.21,5.23,2001833,5.26,5.315,5.21,5.23,2001833,0.0,1.0
2016-05-17,5.18,5.36,5.14,5.25,718246,5.18,5.36,5.14,5.25,718246,0.0,1.0
2016-05-18,5.17,5.29,5.11,5.18,357241,5.17,5.29,5.11,5.18,357241,0.0,1.0
2016-05-19,5.09,5.21,5.03,5.15,382990,5.09,5.21,5.03,5.15,382990,0.0,1.0
2016-05-20,5.24,5.265,5.15,5.15,765482,5.24,5.265,5.15,5.15,765482,0.0,1.0
2016-05-23,5.33,5.41,5.26,5.26,727317,5.33,5.41,5.26,5.26,727317,0.0,1.0
2016-05-24,5.48,5.48,5.35,5.35,522762,5.48,5.48,5.35,5.35,522762,0.0,1.0
2016-05-25,5.43,5.57,5.4,5.52,888607,5.43,5.57,5.4,5.52,888607,0.0,1.0
2016-05-26,5.42,5.52,5.34,5.46,313782,5.42,5.52,5.34,5.46,313782,0.0,1.0
2016-05-27,5.39,5.44,5.28,5.44,498427,5.39,5.44,5.28,5.44,498427,0.0,1.0
2016-05-31,5.45,5.56,5.39,5.39,351209,5.45,5.56,5.39,5.39,351209,0.0,1.0
2016-06-01,5.53,5.55,5.35,5.35,601974,5.53,5.55,5.35,5.35,601974,0.0,1.0
2016-06-02,5.63,5.63,5.47,5.49,422231,5.63,5.63,5.47,5.49,422231,0.0,1.0
2016-06-03,5.54,5.66,5.485,5.63,351601,5.54,5.66,5.485,5.63,351601,0.0,1.0
2016-06-06,5.56,5.61,5.49,5.56,413442,5.56,5.61,5.49,5.56,413442,0.0,1.0
2016-06-07,5.61,5.645,5.5,5.55,371421,5.61,5.645,5.5,5.55,371421,0.0,1.0
2016-06-08,5.67,5.69,5.54,5.61,443378,5.67,5.69,5.54,5.61,443378,0.0,1.0
2016-06-09,5.6,5.71,5.56,5.66,295346,5.6,5.71,5.56,5.66,295346,0.0,1.0
2016-06-10,5.3,5.6,5.21,5.57,1038616,5.3,5.6,5.21,5.57,1038616,0.0,1.0
2016-06-13,5.15,5.378,5.13,5.28,1133487,5.15,5.378,5.13,5.28,1133487,0.0,1.0
2016-06-14,5.14,5.23,5.09,5.15,894703,5.14,5.23,5.09,5.15,894703,0.0,1.0
2016-06-15,4.93,5.21,4.93,5.14,1222165,4.93,5.21,4.93,5.14,1222165,0.0,1.0
2016-06-16,5.12,5.14,4.91,4.91,1153066,5.12,5.14,4.91,4.91,1153066,0.0,1.0
2016-06-17,4.87,5.1401,4.86,5.1,1184642,4.87,5.1401,4.86,5.1,1184642,0.0,1.0
2016-06-20,5.08,5.1,4.91,4.95,767570,5.08,5.1,4.91,4.95,767570,0.0,1.0
2016-06-21,5.08,5.13,5.05,5.1,584464,5.08,5.13,5.05,5.1,584464,0.0,1.0
2016-06-22,5.13,5.29,5.09,5.1,654853,5.13,5.29,5.09,5.1,654853,0.0,1.0
2016-06-23,5.26,5.27,5.03,5.03,371001,5.26,5.27,5.03,5.03,371001,0.0,1.0
2016-06-24,5.02,5.09,4.99,5.06,946600,5.02,5.09,4.99,5.06,946600,0.0,1.0
2016-06-27,4.93,5.03,4.92,4.99,579821,4.93,5.03,4.92,4.99,579821,0.0,1.0
2016-06-28,5.04,5.07,4.96,4.96,398836,5.04,5.07,4.96,4.96,398836,0.0,1.0
2016-06-29,5.14,5.16,5.05,5.07,258967,5.14,5.16,5.05,5.07,258967,0.0,1.0
2016-06-30,5.19,5.21,5.07,5.15,441886,5.19,5.21,5.07,5.15,441886,0.0,1.0
2016-07-01,5.11,5.21,5.08,5.16,421249,5.11,5.21,5.08,5.16,421249,0.0,1.0
2016-07-05,4.94,5.12,4.9,5.08,637295,4.94,5.12,4.9,5.08,637295,0.0,1.0
2016-07-06,5.09,5.206,4.93,4.95,826923,5.09,5.206,4.93,4.95,826923,0.0,1.0
2016-07-07,4.9,5.18,4.75,5.1,1704171,4.9,5.18,4.75,5.1,1704171,0.0,1.0
2016-07-08,5.19,5.2,4.91,4.91,927557,5.19,5.2,4.91,4.91,927557,0.0,1.0
2016-07-11,5.3,5.425,5.15,5.21,1062183,5.3,5.425,5.15,5.21,1062183,0.0,1.0
2016-07-12,5.37,5.43,5.22,5.31,633895,5.37,5.43,5.22,5.31,633895,0.0,1.0
2016-07-13,5.36,5.48,5.34,5.42,496526,5.36,5.48,5.34,5.42,496526,0.0,1.0
2016-07-14,5.35,5.4,5.27,5.4,345442,5.35,5.4,5.27,5.4,345442,0.0,1.0
2016-07-15,5.26,5.41,5.23,5.39,357758,5.26,5.41,5.23,5.39,357758,0.0,1.0
2016-07-18,5.35,5.38,5.26,5.26,282974,5.35,5.38,5.26,5.26,282974,0.0,1.0
2016-07-19,5.23,5.36,5.2,5.31,415236,5.23,5.36,5.2,5.31,415236,0.0,1.0
2016-07-20,5.24,5.31,5.21,5.23,549548,5.24,5.31,5.21,5.23,549548,0.0,1.0
2016-07-21,5.33,5.365,5.22,5.24,934806,5.33,5.365,5.22,5.24,934806,0.0,1.0
2016-07-22,5.36,5.375,5.23,5.33,732676,5.36,5.375,5.23,5.33,732676,0.0,1.0
2016-07-25,5.39,5.43,5.35,5.37,260005,5.39,5.43,5.35,5.37,260005,0.0,1.0
2016-07-26,5.47,5.48,5.33,5.38,280551,5.47,5.48,5.33,5.38,280551,0.0,1.0
2016-07-27,5.46,5.48,5.4,5.47,206403,5.46,5.48,5.4,5.47,206403,0.0,1.0
2016-07-28,5.48,5.505,5.4,5.44,313728,5.48,5.505,5.4,5.44,313728,0.0,1.0
2016-07-29,5.48,5.54,5.435,5.47,345035,5.48,5.54,5.435,5.47,345035,0.0,1.0
2016-08-01,5.45,5.52,5.425,5.49,286956,5.45,5.52,5.425,5.49,286956,0.0,1.0
2016-08-02,5.47,5.55,5.39,5.45,496034,5.47,5.55,5.39,5.45,496034,0.0,1.0
2016-08-03,5.5,5.51,5.43,5.46,185474,5.5,5.51,5.43,5.46,185474,0.0,1.0
2016-08-04,5.62,5.63,5.46,5.5,423303,5.62,5.63,5.46,5.5,423303,0.0,1.0
2016-08-05,5.51,5.65,5.49,5.65,665855,5.51,5.65,5.49,5.65,665855,0.0,1.0
2016-08-08,5.45,5.55,5.4,5.52,472143,5.45,5.55,5.4,5.52,472143,0.0,1.0
2016-08-09,5.45,5.55,5.4,5.42,563621,5.45,5.55,5.4,5.42,563621,0.0,1.0
2016-08-10,5.39,5.49,5.305,5.45,324183,5.39,5.49,5.305,5.45,324183,0.0,1.0
2016-08-11,5.46,5.47,5.37,5.39,246400,5.46,5.47,5.37,5.39,246400,0.0,1.0
2016-08-12,5.45,5.5,5.38,5.43,208422,5.45,5.5,5.38,5.43,208422,0.0,1.0
2016-08-15,5.51,5.59,5.43,5.43,381324,5.51,5.59,5.43,5.43,381324,0.0,1.0
2016-08-16,5.48,5.57,5.4387,5.5,357206,5.48,5.57,5.4387,5.5,357206,0.0,1.0
2016-08-17,5.75,5.77,5.49,5.55,1046263,5.75,5.77,5.49,5.55,1046263,0.0,1.0
2016-08-18,5.0,5.255,4.91,4.95,2963587,5.0,5.255,4.91,4.95,2963587,0.0,1.0
2016-08-19,5.31,5.32,5.0,5.0,1828913,5.31,5.32,5.0,5.0,1828913,0.0,1.0
2016-08-22,5.31,5.4,5.21,5.25,682879,5.31,5.4,5.21,5.25,682879,0.0,1.0
2016-08-23,5.34,5.41,5.32,5.33,466465,5.34,5.41,5.32,5.33,466465,0.0,1.0
2016-08-24,5.24,5.32,5.2,5.3,515036,5.24,5.32,5.2,5.3,515036,0.0,1.0
2016-08-25,5.33,5.34,5.22,5.24,385950,5.33,5.34,5.22,5.24,385950,0.0,1.0
2016-08-26,5.38,5.42,5.315,5.32,481577,5.38,5.42,5.315,5.32,481577,0.0,1.0
2016-08-29,5.48,5.48,5.22,5.37,417607,5.48,5.48,5.22,5.37,417607,0.0,1.0
2016-08-30,5.36,5.56,5.36,5.39,619587,5.36,5.56,5.36,5.39,619587,0.0,1.0
2016-08-31,5.33,5.57,5.26,5.57,928957,5.33,5.57,5.26,5.57,928957,0.0,1.0
2016-09-01,5.3,5.36,5.2539,5.31,584890,5.3,5.36,5.2539,5.31,584890,0.0,1.0
2016-09-02,5.42,5.5,5.33,5.37,890374,5.42,5.5,5.33,5.37,890374,0.0,1.0
2016-09-06,5.55,5.56,5.33,5.4,517523,5.55,5.56,5.33,5.4,517523,0.0,1.0
2016-09-07,5.56,5.7,5.53,5.58,663380,5.56,5.7,5.53,5.58,663380,0.0,1.0
2016-09-08,5.55,5.6299,5.5,5.56,383696,5.55,5.6299,5.5,5.56,383696,0.0,1.0
2016-09-09,5.35,5.53,5.35,5.48,414320,5.35,5.53,5.35,5.48,414320,0.0,1.0
2016-09-12,5.5,5.5,5.335,5.35,399161,5.5,5.5,5.335,5.35,399161,0.0,1.0
2016-09-13,5.44,5.68,5.4,5.61,685470,5.44,5.68,5.4,5.61,685470,0.0,1.0
2016-09-14,5.48,5.54,5.45,5.49,528053,5.48,5.54,5.45,5.49,528053,0.0,1.0
2016-09-15,5.46,5.495,5.43,5.49,530101,5.46,5.495,5.43,5.49,530101,0.0,1.0
2016-09-16,5.45,5.545,5.4,5.45,1799801,5.45,5.545,5.4,5.45,1799801,0.0,1.0
2016-09-19,5.59,5.6,5.37,5.48,396112,5.59,5.6,5.37,5.48,396112,0.0,1.0
2016-09-20,5.68,5.7,5.56,5.59,447026,5.68,5.7,5.56,5.59,447026,0.0,1.0
2016-09-21,5.8,5.81,5.66,5.7,569028,5.8,5.81,5.66,5.7,569028,0.0,1.0
2016-09-22,5.84,5.92,5.77,5.83,1423806,5.84,5.92,5.77,5.83,1423806,0.0,1.0
2016-09-23,5.66,5.85,5.63,5.85,453946,5.66,5.85,5.63,5.85,453946,0.0,1.0
2016-09-26,5.53,5.64,5.52,5.64,294049,5.53,5.64,5.52,5.64,294049,0.0,1.0
2016-09-27,5.84,5.85,5.51,5.58,522933,5.84,5.85,5.51,5.58,522933,0.0,1.0
2016-09-28,6.16,6.185,5.84,5.9,1681716,6.16,6.185,5.84,5.9,1681716,0.0,1.0
2016-09-29,6.23,6.26,6.12,6.12,1106801,6.23,6.26,6.12,6.12,1106801,0.0,1.0
2016-09-30,6.37,6.39,6.12,6.29,995802,6.37,6.39,6.12,6.29,995802,0.0,1.0
2016-10-03,5.98,6.255,5.86,6.24,1149460,5.98,6.255,5.86,6.24,1149460,0.0,1.0
2016-10-04,5.89,6.15,5.865,6.01,1085612,5.89,6.15,5.865,6.01,1085612,0.0,1.0
2016-10-05,5.94,6.02,5.84,5.89,719929,5.94,6.02,5.84,5.89,719929,0.0,1.0
2016-10-06,5.9,5.97,5.86,5.97,282565,5.9,5.97,5.86,5.97,282565,0.0,1.0
2016-10-07,5.87,5.97,5.82,5.89,221988,5.87,5.97,5.82,5.89,221988,0.0,1.0
2016-10-10,5.91,6.05,5.9,5.9,224822,5.91,6.05,5.9,5.9,224822,0.0,1.0
2016-10-11,5.67,5.9695,5.61,5.91,399886,5.67,5.9695,5.61,5.91,399886,0.0,1.0
2016-10-12,5.8,5.84,5.67,5.7,418194,5.8,5.84,5.67,5.7,418194,0.0,1.0
2016-10-13,5.67,5.86,5.625,5.76,354043,5.67,5.86,5.625,5.76,354043,0.0,1.0
2016-10-14,5.53,5.76,5.53,5.67,287650,5.53,5.76,5.53,5.67,287650,0.0,1.0
2016-10-17,5.6,5.65,5.35,5.5,335636,5.6,5.65,5.35,5.5,335636,0.0,1.0
2016-10-18,5.65,5.7,5.45,5.6,476059,5.65,5.7,5.45,5.6,476059,0.0,1.0
2016-10-19,5.5,5.6056,5.45,5.6,335238,5.5,5.6056,5.45,5.6,335238,0.0,1.0
2016-10-20,5.65,5.7,5.45,5.5,1443293,5.65,5.7,5.45,5.5,1443293,0.0,1.0
2016-10-21,5.35,5.65,5.35,5.55,397282,5.35,5.65,5.35,5.55,397282,0.0,1.0
2016-10-24,5.55,5.55,5.3,5.35,415369,5.55,5.55,5.3,5.35,415369,0.0,1.0
2016-10-25,5.35,5.55,5.35,5.5,337423,5.35,5.55,5.35,5.5,337423,0.0,1.0
2016-10-26,5.3,5.35,5.2,5.35,532293,5.3,5.35,5.2,5.35,532293,0.0,1.0
2016-10-27,5.4,5.45,5.2,5.25,564674,5.4,5.45,5.2,5.25,564674,0.0,1.0
2016-10-28,5.0,5.3,5.0,5.2,1517299,5.0,5.3,5.0,5.2,1517299,0.0,1.0
2016-10-31,4.9,5.2,4.9,5.0,810930,4.9,5.2,4.9,5.0,810930,0.0,1.0
2016-11-01,4.9,5.0,4.8,4.85,873078,4.9,5.0,4.8,4.85,873078,0.0,1.0
2016-11-02,4.95,5.075,4.85,4.85,771883,4.95,5.075,4.85,4.85,771883,0.0,1.0
2016-11-03,4.75,4.95,4.7,4.9,562555,4.75,4.95,4.7,4.9,562555,0.0,1.0
2016-11-04,4.75,4.8,4.7,4.75,522755,4.75,4.8,4.7,4.75,522755,0.0,1.0
2016-11-07,4.8,4.85,4.725,4.8,365464,4.8,4.85,4.725,4.8,365464,0.0,1.0
2016-11-08,4.75,4.8,4.7,4.75,264963,4.75,4.8,4.7,4.75,264963,0.0,1.0
2016-11-09,4.65,4.9,4.55,4.75,896480,4.65,4.9,4.55,4.75,896480,0.0,1.0
2016-11-10,5.05,5.1,4.55,4.65,895761,5.05,5.1,4.55,4.65,895761,0.0,1.0
2016-11-11,5.35,5.35,4.95,5.05,883230,5.35,5.35,4.95,5.05,883230,0.0,1.0
2016-11-14,5.0,5.35,5.0,5.35,537775,5.0,5.35,5.0,5.35,537775,0.0,1.0
2016-11-15,5.4,5.4,5.0,5.0,700317,5.4,5.4,5.0,5.0,700317,0.0,1.0
2016-11-16,5.25,5.3,5.15,5.3,392641,5.25,5.3,5.15,5.3,392641,0.0,1.0
2016-11-17,5.25,5.4,5.15,5.3,479578,5.25,5.4,5.15,5.3,479578,0.0,1.0
2016-11-18,5.3,5.3,5.1,5.25,424876,5.3,5.3,5.1,5.25,424876,0.0,1.0
2016-11-21,5.3,5.3,5.1,5.3,364563,5.3,5.3,5.1,5.3,364563,0.0,1.0
2016-11-22,5.2,5.25,5.1,5.2,399679,5.2,5.25,5.1,5.2,399679,0.0,1.0
2016-11-23,5.25,5.25,5.1,5.25,264658,5.25,5.25,5.1,5.25,264658,0.0,1.0
2016-11-25,5.3,5.3,5.15,5.2,220845,5.3,5.3,5.15,5.2,220845,0.0,1.0
2016-11-28,5.15,5.25,5.1,5.2,496651,5.15,5.25,5.1,5.2,496651,0.0,1.0
2016-11-29,5.15,5.2,5.1,5.2,272573,5.15,5.2,5.1,5.2,272573,0.0,1.0
2016-11-30,5.05,5.2,5.0,5.2,456147,5.05,5.2,5.0,5.2,456147,0.0,1.0
2016-12-01,4.95,5.15,4.8,4.85,925944,4.95,5.15,4.8,4.85,925944,0.0,1.0
2016-12-02,4.95,5.15,4.9,4.9,736223,4.95,5.15,4.9,4.9,736223,0.0,1.0
2016-12-05,4.95,5.05,4.9,5.0,291514,4.95,5.05,4.9,5.0,291514,0.0,1.0
2016-12-06,5.05,5.1,4.95,5.0,276133,5.05,5.1,4.95,5.0,276133,0.0,1.0
2016-12-07,5.05,5.2,5.0,5.0,271612,5.05,5.2,5.0,5.0,271612,0.0,1.0
2016-12-08,5.2,5.25,5.0,5.05,398282,5.2,5.25,5.0,5.05,398282,0.0,1.0
2016-12-09,5.25,5.3,5.2,5.25,365357,5.25,5.3,5.2,5.25,365357,0.0,1.0
2016-12-12,5.2,5.3,5.05,5.25,460948,5.2,5.3,5.05,5.25,460948,0.0,1.0
2016-12-13,5.15,5.25,5.1,5.25,294693,5.15,5.25,5.1,5.25,294693,0.0,1.0
2016-12-14,4.9,5.05,4.85,4.9,654676,4.9,5.05,4.85,4.9,654676,0.0,1.0
2016-12-15,5.0,5.0,4.845,4.85,491892,5.0,5.0,4.845,4.85,491892,0.0,1.0
2016-12-16,5.05,5.05,4.95,5.0,775720,5.05,5.05,4.95,5.0,775720,0.0,1.0
2016-12-19,4.85,5.05,4.8,5.0,774663,4.85,5.05,4.8,5.0,774663,0.0,1.0
2016-12-20,4.65,4.9,4.6,4.9,1250014,4.65,4.9,4.6,4.9,1250014,0.0,1.0
2016-12-21,4.75,4.8,4.5,4.6,1269567,4.75,4.8,4.5,4.6,1269567,0.0,1.0
2016-12-22,4.75,4.9,4.65,4.8,1477562,4.75,4.9,4.65,4.8,1477562,0.0,1.0
2016-12-23,4.6,4.75,4.55,4.7,651343,4.6,4.75,4.55,4.7,651343,0.0,1.0
2016-12-27,4.6,4.7,4.45,4.6,659537,4.6,4.7,4.45,4.6,659537,0.0,1.0
2016-12-28,4.6,4.7,4.55,4.6,614692,4.6,4.7,4.55,4.6,614692,0.0,1.0
2016-12-29,4.7,4.75,4.55,4.6,358650,4.7,4.75,4.55,4.6,358650,0.0,1.0
2016-12-30,4.6,4.75,4.55,4.65,523247,4.6,4.75,4.55,4.65,523247,0.0,1.0
2017-01-03,4.7,4.7,4.55,4.65,401356,4.7,4.7,4.55,4.65,401356,0.0,1.0
2017-01-04,4.75,4.8,4.65,4.7,650040,4.75,4.8,4.65,4.7,650040,0.0,1.0
2017-01-05,4.9,4.9,4.7,4.75,1216187,4.9,4.9,4.7,4.75,1216187,0.0,1.0
2017-01-06,4.95,5.0,4.8,4.85,644171,4.95,5.0,4.8,4.85,644171,0.0,1.0
2017-01-09,5.0,5.05,4.9,4.95,706628,5.0,5.05,4.9,4.95,706628,0.0,1.0
2017-01-10,5.05,5.1,4.7,4.95,924958,5.05,5.1,4.7,4.95,924958,0.0,1.0
2017-01-11,5.3,5.3,5.0,5.1,947204,5.3,5.3,5.0,5.1,947204,0.0,1.0
2017-01-12,5.3,5.3,5.125,5.3,571367,5.3,5.3,5.125,5.3,571367,0.0,1.0
2017-01-13,5.4,5.4,5.25,5.3,561455,5.4,5.4,5.25,5.3,561455,0.0,1.0
2017-01-17,5.25,5.4,5.2,5.4,407952,5.25,5.4,5.2,5.4,407952,0.0,1.0
2017-01-18,5.35,5.35,5.15,5.3,425381,5.35,5.35,5.15,5.3,425381,0.0,1.0
2017-01-19,5.3,5.35,5.25,5.35,417591,5.3,5.35,5.25,5.35,417591,0.0,1.0
2017-01-20,5.2,5.35,5.15,5.35,523144,5.2,5.35,5.15,5.35,523144,0.0,1.0
2017-01-23,5.1,5.25,5.1,5.15,262383,5.1,5.25,5.1,5.15,262383,0.0,1.0
2017-01-24,5.2,5.25,4.95,5.05,786251,5.2,5.25,4.95,5.05,786251,0.0,1.0
2017-01-25,5.2,5.3,5.1,5.15,274874,5.2,5.3,5.1,5.15,274874,0.0,1.0
2017-01-26,5.05,5.25,4.95,5.15,666279,5.05,5.25,4.95,5.15,666279,0.0,1.0
2017-01-27,5.3,5.35,5.0,5.05,670253,5.3,5.35,5.0,5.05,670253,0.0,1.0
2017-01-30,5.5,5.5,5.2,5.3,971536,5.5,5.5,5.2,5.3,971536,0.0,1.0
2017-01-31,5.75,5.75,5.376,5.45,1775062,5.75,5.75,5.376,5.45,1775062,0.0,1.0
2017-02-01,5.6,6.0,5.25,5.4,1883055,5.6,6.0,5.25,5.4,1883055,0.0,1.0
2017-02-02,5.5,5.6,5.35,5.6,847123,5.5,5.6,5.35,5.6,847123,0.0,1.0
2017-02-03,5.6,5.6,5.47,5.55,653471,5.6,5.6,5.47,5.55,653471,0.0,1.0
2017-02-06,5.8,5.95,5.6,5.7,1648831,5.8,5.95,5.6,5.7,1648831,0.0,1.0
2017-02-07,5.7,5.75,5.6,5.75,369344,5.7,5.75,5.6,5.75,369344,0.0,1.0
2017-02-08,5.6,5.75,5.45,5.7,630085,5.6,5.75,5.45,5.7,630085,0.0,1.0
2017-02-09,5.6,5.7,5.55,5.6,520380,5.6,5.7,5.55,5.6,520380,0.0,1.0
2017-02-10,5.6,5.7,5.55,5.6,289715,5.6,5.7,5.55,5.6,289715,0.0,1.0
2017-02-13,5.4,5.65,5.4,5.6,443462,5.4,5.65,5.4,5.6,443462,0.0,1.0
2017-02-14,5.45,5.53,5.35,5.4,747205,5.45,5.53,5.35,5.4,747205,0.0,1.0
2017-02-15,5.5,5.55,5.35,5.4,849767,5.5,5.55,5.35,5.4,849767,0.0,1.0
2017-02-16,5.45,5.5,5.4,5.45,666885,5.45,5.5,5.4,5.45,666885,0.0,1.0
2017-02-17,5.55,5.55,5.45,5.5,412995,5.55,5.55,5.45,5.5,412995,0.0,1.0
2017-02-21,5.5,5.65,5.45,5.6,367514,5.5,5.65,5.45,5.6,367514,0.0,1.0
2017-02-22,5.43,5.55,5.4,5.5,441478,5.43,5.55,5.4,5.5,441478,0.0,1.0
2017-02-23,5.43,5.5,5.3,5.5,657844,5.43,5.5,5.3,5.5,657844,0.0,1.0
2017-02-24,5.45,5.45,5.35,5.4,514423,5.45,5.45,5.35,5.4,514423,0.0,1.0
2017-02-27,5.4,5.5,5.35,5.4,595429,5.4,5.5,5.35,5.4,595429,0.0,1.0
2017-02-28,5.15,5.43,5.1,5.4,759147,5.15,5.43,5.1,5.4,759147,0.0,1.0
2017-03-01,5.35,5.45,5.15,5.15,2031211,5.35,5.45,5.15,5.15,2031211,0.0,1.0
2017-03-02,5.35,5.5,5.3,5.35,1775069,5.35,5.5,5.3,5.35,1775069,0.0,1.0
2017-03-03,5.45,5.5,5.2,5.4,1005312,5.45,5.5,5.2,5.4,1005312,0.0,1.0
2017-03-06,5.25,5.45,5.25,5.4,810422,5.25,5.45,5.25,5.4,810422,0.0,1.0
2017-03-07,5.25,5.35,5.2,5.25,373160,5.25,5.35,5.2,5.25,373160,0.0,1.0
2017-03-08,5.15,5.3,5.15,5.3,385679,5.15,5.3,5.15,5.3,385679,0.0,1.0
2017-03-09,5.15,5.23,5.05,5.2,827676,5.15,5.23,5.05,5.2,827676,0.0,1.0
2017-03-10,5.0,5.18,4.93,5.1,798702,5.0,5.18,4.93,5.1,798702,0.0,1.0
2017-03-13,4.95,5.08,4.95,4.95,480071,4.95,5.08,4.95,4.95,480071,0.0,1.0
2017-03-14,5.0,5.05,4.88,4.95,495351,5.0,5.05,4.88,4.95,495351,0.0,1.0
2017-03-15,5.0,5.05,4.95,5.0,943341,5.0,5.05,4.95,5.0,943341,0.0,1.0
2017-03-16,5.0,5.1,5.0,5.05,355040,5.0,5.1,5.0,5.05,355040,0.0,1.0
2017-03-17,5.05,5.1,4.95,4.95,1690595,5.05,5.1,4.95,4.95,1690595,0.0,1.0
2017-03-20,4.85,5.1,4.85,5.05,882492,4.85,5.1,4.85,5.05,882492,0.0,1.0
2017-03-21,4.75,4.95,4.72,4.9,840773,4.75,4.95,4.72,4.9,840773,0.0,1.0
2017-03-22,4.8,4.85,4.7,4.8,1224916,4.8,4.85,4.7,4.8,1224916,0.0,1.0
2017-03-23,4.85,4.9,4.75,4.8,1659876,4.85,4.9,4.75,4.8,1659876,0.0,1.0
2017-03-24,4.8,4.9,4.75,4.85,648189,4.8,4.9,4.75,4.85,648189,0.0,1.0
2017-03-27,4.8,4.9,4.75,4.75,805257,4.8,4.9,4.75,4.75,805257,0.0,1.0
2017-03-28,4.75,4.8,4.7,4.75,756430,4.75,4.8,4.7,4.75,756430,0.0,1.0
2017-03-29,4.75,4.8,4.7,4.7,505848,4.75,4.8,4.7,4.7,505848,0.0,1.0
2017-03-30,4.7,4.8,4.7,4.7,767748,4.7,4.8,4.7,4.7,767748,0.0,1.0
2017-03-31,4.75,4.75,4.68,4.7,999075,4.75,4.75,4.68,4.7,999075,0.0,1.0
2017-04-03,4.75,4.75,4.65,4.7,1181721,4.75,4.75,4.65,4.7,1181721,0.0,1.0
2017-04-04,4.68,4.8,4.65,4.75,356152,4.68,4.8,4.65,4.75,356152,0.0,1.0
2017-04-05,4.7,4.75,4.65,4.65,630972,4.7,4.75,4.65,4.65,630972,0.0,1.0
2017-04-06,4.75,4.75,4.6,4.7,961445,4.75,4.75,4.6,4.7,961445,0.0,1.0
2017-04-07,4.65,4.72,4.6,4.7,1564588,4.65,4.72,4.6,4.7,1564588,0.0,1.0
2017-04-10,5.0,5.0,4.63,4.65,3461868,5.0,5.0,4.63,4.65,3461868,0.0,1.0
2017-04-11,4.95,5.2,4.9,5.1,793274,4.95,5.2,4.9,5.1,793274,0.0,1.0
2017-04-12,4.75,4.95,4.75,4.9,620284,4.75,4.95,4.75,4.9,620284,0.0,1.0
2017-04-13,4.6,4.8,4.55,4.75,1189332,4.6,4.8,4.55,4.75,1189332,0.0,1.0
2017-04-17,4.65,4.75,4.55,4.65,998559,4.65,4.75,4.55,4.65,998559,0.0,1.0
2017-04-18,4.7,4.75,4.6,4.6,450507,4.7,4.75,4.6,4.6,450507,0.0,1.0
2017-04-19,4.7,4.8,4.7,4.75,381230,4.7,4.8,4.7,4.75,381230,0.0,1.0
2017-04-20,4.7,4.8,4.63,4.75,278730,4.7,4.8,4.63,4.75,278730,0.0,1.0
2017-04-21,4.65,4.75,4.6,4.7,532318,4.65,4.75,4.6,4.7,532318,0.0,1.0
2017-04-24,4.65,4.75,4.6,4.7,532836,4.65,4.75,4.6,4.7,532836,0.0,1.0
2017-04-25,4.7,4.8,4.65,4.7,767569,4.7,4.8,4.65,4.7,767569,0.0,1.0
2017-04-26,4.8,4.85,4.7,4.7,540434,4.8,4.85,4.7,4.7,540434,0.0,1.0
2017-04-27,4.6,4.85,4.58,4.85,1048284,4.6,4.85,4.58,4.85,1048284,0.0,1.0
2017-04-28,4.55,4.55,4.06,4.1,1697437,4.55,4.55,4.06,4.1,1697437,0.0,1.0
2017-05-01,4.38,4.5,4.35,4.5,1120468,4.38,4.5,4.35,4.5,1120468,0.0,1.0
2017-05-02,4.2,4.4,4.1,4.4,2685849,4.2,4.4,4.1,4.4,2685849,0.0,1.0
2017-05-03,4.1,4.2,4.05,4.1,837885,4.1,4.2,4.05,4.1,837885,0.0,1.0
2017-05-04,4.2,4.2,4.05,4.15,1716314,4.2,4.2,4.05,4.15,1716314,0.0,1.0
2017-05-05,4.15,4.25,4.15,4.2,448126,4.15,4.25,4.15,4.2,448126,0.0,1.0
2017-05-08,4.2,4.25,4.15,4.2,409304,4.2,4.25,4.15,4.2,409304,0.0,1.0
2017-05-09,4.3,4.35,4.15,4.2,659310,4.3,4.35,4.15,4.2,659310,0.0,1.0
2017-05-10,4.2,4.4,4.15,4.3,862391,4.2,4.4,4.15,4.3,862391,0.0,1.0
2017-05-11,4.15,4.25,4.1,4.2,557981,4.15,4.25,4.1,4.2,557981,0.0,1.0
2017-05-12,4.1,4.19,4.05,4.1,434695,4.1,4.19,4.05,4.1,434695,0.0,1.0
2017-05-15,4.15,4.35,4.1,4.25,1038360,4.15,4.35,4.1,4.25,1038360,0.0,1.0
2017-05-16,4.1,4.25,4.0,4.2,984816,4.1,4.25,4.0,4.2,984816,0.0,1.0
2017-05-17,4.05,4.1,4.0,4.1,936979,4.05,4.1,4.0,4.1,936979,0.0,1.0
2017-05-18,3.95,4.15,3.95,4.1,861922,3.95,4.15,3.95,4.1,861922,0.0,1.0
2017-05-19,4.0,4.05,3.95,3.95,411531,4.0,4.05,3.95,3.95,411531,0.0,1.0
2017-05-22,4.05,4.1,3.85,4.0,636352,4.05,4.1,3.85,4.0,636352,0.0,1.0
2017-05-23,4.05,4.1,3.95,4.05,868950,4.05,4.1,3.95,4.05,868950,0.0,1.0
2017-05-24,4.05,4.1,4.0,4.1,445474,4.05,4.1,4.0,4.1,445474,0.0,1.0
2017-05-25,4.0,4.05,3.95,4.05,313452,4.0,4.05,3.95,4.05,313452,0.0,1.0
2017-05-26,4.15,4.15,3.95,4.0,501247,4.15,4.15,3.95,4.0,501247,0.0,1.0
2017-05-30,4.05,4.15,4.05,4.1,457033,4.05,4.15,4.05,4.1,457033,0.0,1.0
2017-05-31,4.1,4.18,3.95,4.05,1366662,4.1,4.18,3.95,4.05,1366662,0.0,1.0
2017-06-01,4.15,4.28,4.0,4.0,1194085,4.15,4.28,4.0,4.0,1194085,0.0,1.0
2017-06-02,4.2,4.29,4.1,4.1,520701,4.2,4.29,4.1,4.1,520701,0.0,1.0
2017-06-05,4.25,4.25,4.16,4.2,552940,4.25,4.25,4.16,4.2,552940,0.0,1.0
2017-06-06,4.2,4.3,4.13,4.2,303300,4.2,4.3,4.13,4.2,303300,0.0,1.0
2017-06-07,4.25,4.25,4.15,4.2,347396,4.25,4.25,4.15,4.2,347396,0.0,1.0
2017-06-08,4.35,4.35,4.2,4.25,441777,4.35,4.35,4.2,4.25,441777,0.0,1.0
2017-06-09,4.35,4.4,4.25,4.3,392461,4.35,4.4,4.25,4.3,392461,0.0,1.0
2017-06-12,4.1,4.4,4.05,4.35,811935,4.1,4.4,4.05,4.35,811935,0.0,1.0
2017-06-13,4.15,4.15,4.0,4.1,648252,4.15,4.15,4.0,4.1,648252,0.0,1.0
2017-06-14,4.05,4.15,4.0,4.15,284389,4.05,4.15,4.0,4.15,284389,0.0,1.0
2017-06-15,4.1,4.1,4.0,4.05,292765,4.1,4.1,4.0,4.05,292765,0.0,1.0
2017-06-16,4.35,4.35,4.0,4.05,1090504,4.35,4.35,4.0,4.05,1090504,0.0,1.0
2017-06-19,4.45,4.45,4.2,4.35,428674,4.45,4.45,4.2,4.35,428674,0.0,1.0
2017-06-20,4.45,4.5,4.35,4.4,476674,4.45,4.5,4.35,4.4,476674,0.0,1.0
2017-06-21,4.45,4.5,4.4,4.45,217321,4.45,4.5,4.4,4.45,217321,0.0,1.0
2017-06-22,4.5,4.72,4.45,4.45,615868,4.5,4.72,4.45,4.45,615868,0.0,1.0
2017-06-23,4.63,4.65,4.5,4.55,390525,4.63,4.65,4.5,4.55,390525,0.0,1.0
2017-06-26,4.75,4.8,4.6,4.65,752214,4.75,4.8,4.6,4.65,752214,0.0,1.0
2017-06-27,4.7,4.8,4.65,4.75,297646,4.7,4.8,4.65,4.75,297646,0.0,1.0
2017-06-28,4.65,4.78,4.6,4.75,332671,4.65,4.78,4.6,4.75,332671,0.0,1.0
2017-06-29,4.7,4.75,4.55,4.65,440157,4.7,4.75,4.55,4.65,440157,0.0,1.0
2017-06-30,4.75,4.8,4.55,4.7,680583,4.75,4.8,4.55,4.7,680583,0.0,1.0
2017-07-03,4.6,4.8,4.55,4.75,234788,4.6,4.8,4.55,4.75,234788,0.0,1.0
2017-07-05,4.55,4.75,4.45,4.55,749980,4.55,4.75,4.45,4.55,749980,0.0,1.0
2017-07-06,4.45,4.6,4.45,4.55,243904,4.45,4.6,4.45,4.55,243904,0.0,1.0
2017-07-07,4.55,4.6,4.4,4.45,285912,4.55,4.6,4.4,4.45,285912,0.0,1.0
2017-07-10,4.55,4.65,4.45,4.5,306176,4.55,4.65,4.45,4.5,306176,0.0,1.0
2017-07-11,4.55,4.7,4.55,4.6,209371,4.55,4.7,4.55,4.6,209371,0.0,1.0
2017-07-12,4.7,4.7,4.45,4.55,440120,4.7,4.7,4.45,4.55,440120,0.0,1.0
2017-07-13,4.7,4.75,4.55,4.7,273458,4.7,4.75,4.55,4.7,273458,0.0,1.0
2017-07-14,4.8,4.83,4.7,4.7,347808,4.8,4.83,4.7,4.7,347808,0.0,1.0
2017-07-17,4.7,4.9,4.65,4.8,498158,4.7,4.9,4.65,4.8,498158,0.0,1.0
2017-07-18,4.6,4.8,4.55,4.75,297697,4.6,4.8,4.55,4.75,297697,0.0,1.0
2017-07-19,4.6,4.6,4.5,4.55,211036,4.6,4.6,4.5,4.55,211036,0.0,1.0
2017-07-20,4.6,4.65,4.5,4.6,629934,4.6,4.65,4.5,4.6,629934,0.0,1.0
2017-07-21,4.45,4.65,4.35,4.65,572221,4.45,4.65,4.35,4.65,572221,0.0,1.0
2017-07-24,4.4,4.45,4.25,4.45,808026,4.4,4.45,4.25,4.45,808026,0.0,1.0
2017-07-25,4.45,4.5,4.35,4.4,357971,4.45,4.5,4.35,4.4,357971,0.0,1.0
2017-07-26,4.45,4.5,4.35,4.5,357631,4.45,4.5,4.35,4.5,357631,0.0,1.0
2017-07-27,4.4,4.6,4.38,4.5,324232,4.4,4.6,4.38,4.5,324232,0.0,1.0
2017-07-28,4.25,4.45,4.15,4.4,817895,4.25,4.45,4.15,4.4,817895,0.0,1.0
2017-07-31,4.25,4.5,4.18,4.3,939012,4.25,4.5,4.18,4.3,939012,0.0,1.0
2017-08-01,4.4,4.4,4.25,4.3,773087,4.4,4.4,4.25,4.3,773087,0.0,1.0
2017-08-02,4.1,4.35,4.05,4.35,646715,4.1,4.35,4.05,4.35,646715,0.0,1.0
2017-08-03,4.25,4.3,4.05,4.05,536692,4.25,4.3,4.05,4.05,536692,0.0,1.0
2017-08-04,4.4,4.45,4.2,4.25,787265,4.4,4.45,4.2,4.25,787265,0.0,1.0
2017-08-07,4.1,4.35,4.1,4.35,408204,4.1,4.35,4.1,4.35,408204,0.0,1.0
2017-08-08,4.1,4.15,4.1,4.1,263893,4.1,4.15,4.1,4.1,263893,0.0,1.0
2017-08-09,4.2,4.25,4.0,4.1,691753,4.2,4.25,4.0,4.1,691753,0.0,1.0
2017-08-10,4.1,4.225,4.025,4.2,326058,4.1,4.225,4.025,4.2,326058,0.0,1.0
2017-08-11,4.0,4.15,4.0,4.1,264844,4.0,4.15,4.0,4.1,264844,0.0,1.0
2017-08-14,4.15,4.15,4.0,4.05,364838,4.15,4.15,4.0,4.05,364838,0.0,1.0
2017-08-15,4.1,4.175,4.05,4.15,436694,4.1,4.175,4.05,4.15,436694,0.0,1.0
2017-08-16,4.0,4.1,3.95,4.1,580070,4.0,4.1,3.95,4.1,580070,0.0,1.0
2017-08-17,4.05,4.1,3.95,4.0,478796,4.05,4.1,3.95,4.0,478796,0.0,1.0
2017-08-18,4.05,4.1,3.95,4.0,396484,4.05,4.1,3.95,4.0,396484,0.0,1.0
2017-08-21,3.9,4.03,3.85,4.0,331255,3.9,4.03,3.85,4.0,331255,0.0,1.0
2017-08-22,4.05,4.15,3.9,3.95,767019,4.05,4.15,3.9,3.95,767019,0.0,1.0
2017-08-23,4.1,4.1,3.6,3.8,748679,4.1,4.1,3.6,3.8,748679,0.0,1.0
2017-08-24,4.05,4.15,4.03,4.15,485643,4.05,4.15,4.03,4.15,485643,0.0,1.0
2017-08-25,4.1,4.13,4.05,4.1,391353,4.1,4.13,4.05,4.1,391353,0.0,1.0
2017-08-28,4.15,4.15,4.05,4.1,363652,4.15,4.15,4.05,4.1,363652,0.0,1.0
2017-08-29,4.05,4.135,4.0,4.1,278910,4.05,4.135,4.0,4.1,278910,0.0,1.0
2017-08-30,4.0,4.1,4.0,4.1,228391,4.0,4.1,4.0,4.1,228391,0.0,1.0
2017-08-31,4.15,4.15,4.0,4.05,751320,4.15,4.15,4.0,4.05,751320,0.0,1.0
2017-09-01,4.1,4.15,4.0,4.1,363805,4.1,4.15,4.0,4.1,363805,0.0,1.0
2017-09-05,4.125,4.15,4.0,4.0,299817,4.125,4.15,4.0,4.0,299817,0.0,1.0
2017-09-06,4.15,4.15,4.05,4.1,472581,4.15,4.15,4.05,4.1,472581,0.0,1.0
2017-09-07,4.15,4.15,4.1,4.15,299848,4.15,4.15,4.1,4.15,299848,0.0,1.0
2017-09-08,4.15,4.15,4.05,4.15,327214,4.15,4.15,4.05,4.15,327214,0.0,1.0
2017-09-11,4.15,4.15,4.1,4.15,212961,4.15,4.15,4.1,4.15,212961,0.0,1.0
2017-09-12,4.15,4.2,4.1,4.15,245959,4.15,4.2,4.1,4.15,245959,0.0,1.0
2017-09-13,4.1,4.2,4.1,4.15,344797,4.1,4.2,4.1,4.15,344797,0.0,1.0
2017-09-14,4.2,4.2,4.1,4.1,296669,4.2,4.2,4.1,4.1,296669,0.0,1.0
2017-09-15,4.25,4.4,4.15,4.2,1461639,4.25,4.4,4.15,4.2,1461639,0.0,1.0
2017-09-18,4.5,4.5,4.25,4.3,436523,4.5,4.5,4.25,4.3,436523,0.0,1.0
2017-09-19,4.55,4.68,4.45,4.45,640031,4.55,4.68,4.45,4.45,640031,0.0,1.0
2017-09-20,4.6,4.68,4.4,4.5,469162,4.6,4.68,4.4,4.5,469162,0.0,1.0
2017-09-21,4.45,4.65,4.4,4.6,382899,4.45,4.65,4.4,4.6,382899,0.0,1.0
2017-09-22,4.5,4.5,4.35,4.45,326607,4.5,4.5,4.35,4.45,326607,0.0,1.0
2017-09-25,4.45,4.6,4.4,4.5,247685,4.45,4.6,4.4,4.5,247685,0.0,1.0
2017-09-26,4.4,4.53,4.3,4.45,688369,4.4,4.53,4.3,4.45,688369,0.0,1.0
2017-09-27,4.3,4.4,4.15,4.25,733695,4.3,4.4,4.15,4.25,733695,0.0,1.0
2017-09-28,4.15,4.35,4.07,4.35,1099713,4.15,4.35,4.07,4.35,1099713,0.0,1.0
2017-09-29,4.0,4.15,3.95,4.15,1409718,4.0,4.15,3.95,4.15,1409718,0.0,1.0
2017-10-02,3.95,4.15,3.9,4.05,1537607,3.95,4.15,3.9,4.05,1537607,0.0,1.0
2017-10-03,4.15,4.25,3.95,4.0,895855,4.15,4.25,3.95,4.0,895855,0.0,1.0
2017-10-04,4.2,4.3,4.1,4.1,604175,4.2,4.3,4.1,4.1,604175,0.0,1.0
2017-10-05,4.3,4.4,4.25,4.25,274091,4.3,4.4,4.25,4.25,274091,0.0,1.0
2017-10-06,4.45,4.5,4.2,4.3,422021,4.45,4.5,4.2,4.3,422021,0.0,1.0
2017-10-09,4.2,4.4,4.13,4.4,285302,4.2,4.4,4.13,4.4,285302,0.0,1.0
2017-10-10,4.25,4.3,4.15,4.25,269705,4.25,4.3,4.15,4.25,269705,0.0,1.0
2017-10-11,4.15,4.3,4.03,4.25,1016044,4.15,4.3,4.03,4.25,1016044,0.0,1.0
2017-10-12,4.2,4.25,4.05,4.05,1014237,4.2,4.25,4.05,4.05,1014237,0.0,1.0
2017-10-13,4.15,4.25,4.1,4.2,505209,4.15,4.25,4.1,4.2,505209,0.0,1.0
2017-10-16,4.2,4.25,4.05,4.1,485813,4.2,4.25,4.05,4.1,485813,0.0,1.0
2017-10-17,4.25,4.35,4.1,4.15,385626,4.25,4.35,4.1,4.15,385626,0.0,1.0
2017-10-18,4.25,4.3,4.1,4.25,663335,4.25,4.3,4.1,4.25,663335,0.0,1.0
2017-10-19,4.3,4.35,4.15,4.2,344733,4.3,4.35,4.15,4.2,344733,0.0,1.0
2017-10-20,4.3,4.35,4.15,4.35,531356,4.3,4.35,4.15,4.35,531356,0.0,1.0
2017-10-23,4.25,4.35,4.2,4.3,198412,4.25,4.35,4.2,4.3,198412,0.0,1.0
2017-10-24,3.95,4.35,3.95,4.3,768069,3.95,4.35,3.95,4.3,768069,0.0,1.0
2017-10-25,4.4,4.5,4.1,4.1,889162,4.4,4.5,4.1,4.1,889162,0.0,1.0
2017-10-26,4.55,4.7,4.35,4.35,1019294,4.55,4.7,4.35,4.35,1019294,0.0,1.0
2017-10-27,4.85,4.95,4.55,4.55,1236904,4.85,4.95,4.55,4.55,1236904,0.0,1.0
2017-10-30,4.7,4.95,4.7,4.9,651201,4.7,4.95,4.7,4.9,651201,0.0,1.0
2017-10-31,4.75,4.8,4.55,4.55,757024,4.75,4.8,4.55,4.55,757024,0.0,1.0
2017-11-01,4.78,4.8,4.25,4.3,641747,4.78,4.8,4.25,4.3,641747,0.0,1.0
2017-11-02,4.68,4.95,4.65,4.75,823537,4.68,4.95,4.65,4.75,823537,0.0,1.0
2017-11-03,4.7,4.9,4.6,4.7,793577,4.7,4.9,4.6,4.7,793577,0.0,1.0
2017-11-06,4.8,4.85,4.7,4.75,432874,4.8,4.85,4.7,4.75,432874,0.0,1.0
2017-11-07,4.75,4.85,4.7,4.75,477587,4.75,4.85,4.7,4.75,477587,0.0,1.0
2017-11-08,4.6,4.7,4.46,4.7,653872,4.6,4.7,4.46,4.7,653872,0.0,1.0
2017-11-09,4.55,4.6,4.45,4.55,561367,4.55,4.6,4.45,4.55,561367,0.0,1.0
2017-11-10,4.65,4.75,4.5,4.6,480447,4.65,4.75,4.5,4.6,480447,0.0,1.0
2017-11-13,4.5,4.6,4.4,4.6,410587,4.5,4.6,4.4,4.6,410587,0.0,1.0
2017-11-14,4.6,4.7,4.4,4.4,653928,4.6,4.7,4.4,4.4,653928,0.0,1.0
2017-11-15,4.7,4.75,4.54,4.6,618233,4.7,4.75,4.54,4.6,618233,0.0,1.0
2017-11-16,4.9,4.95,4.66,4.75,1043623,4.9,4.95,4.66,4.75,1043623,0.0,1.0
2017-11-17,4.8,5.1,4.75,4.85,1351159,4.8,5.1,4.75,4.85,1351159,0.0,1.0
2017-11-20,5.05,5.3,4.95,5.3,3178997,5.05,5.3,4.95,5.3,3178997,0.0,1.0
2017-11-21,5.0,5.25,4.95,5.2,1561602,5.0,5.25,4.95,5.2,1561602,0.0,1.0
2017-11-22,5.3,5.3,5.0,5.05,1057340,5.3,5.3,5.0,5.05,1057340,0.0,1.0
2017-11-24,5.3,5.35,5.2,5.3,560672,5.3,5.35,5.2,5.3,560672,0.0,1.0
2017-11-27,5.2,5.3,5.1,5.3,723889,5.2,5.3,5.1,5.3,723889,0.0,1.0
2017-11-28,5.2,5.25,5.05,5.2,1147292,5.2,5.25,5.05,5.2,1147292,0.0,1.0
2017-11-29,5.2,5.25,5.05,5.25,1076182,5.2,5.25,5.05,5.25,1076182,0.0,1.0
2017-11-30,5.15,5.35,5.05,5.3,1184641,5.15,5.35,5.05,5.3,1184641,0.0,1.0
2017-12-01,5.25,5.3,4.85,4.85,1640145,5.25,5.3,4.85,4.85,1640145,0.0,1.0
2017-12-04,5.15,5.3,5.1,5.3,716508,5.15,5.3,5.1,5.3,716508,0.0,1.0
2017-12-05,4.9,5.15,4.9,5.1,1204655,4.9,5.15,4.9,5.1,1204655,0.0,1.0
2017-12-06,4.85,4.95,4.8,4.9,464313,4.85,4.95,4.8,4.9,464313,0.0,1.0
2017-12-07,5.15,5.1874,4.8,4.85,1471576,5.15,5.1874,4.8,4.85,1471576,0.0,1.0
2017-12-08,4.9,5.1,4.85,5.1,651815,4.9,5.1,4.85,5.1,651815,0.0,1.0
2017-12-11,4.85,5.0,4.8,4.9,762518,4.85,5.0,4.8,4.9,762518,0.0,1.0
2017-12-12,5.05,5.05,4.9,4.9,549866,5.05,5.05,4.9,4.9,549866,0.0,1.0
2017-12-13,4.55,4.875,4.55,4.8,1891934,4.55,4.875,4.55,4.8,1891934,0.0,1.0
2017-12-14,4.45,4.7,4.35,4.55,1785219,4.45,4.7,4.35,4.55,1785219,0.0,1.0
2017-12-15,4.25,4.525,3.95,4.45,8036966,4.25,4.525,3.95,4.45,8036966,0.0,1.0
2017-12-18,4.3,4.4,4.15,4.25,1485915,4.3,4.4,4.15,4.25,1485915,0.0,1.0
2017-12-19,4.05,4.3,3.95,4.3,2902043,4.05,4.3,3.95,4.3,2902043,0.0,1.0
2017-12-20,4.15,4.25,4.05,4.1,1025156,4.15,4.25,4.05,4.1,1025156,0.0,1.0
2017-12-21,4.35,4.4,4.1,4.15,2119727,4.35,4.4,4.1,4.15,2119727,0.0,1.0
2017-12-22,4.25,4.4,4.2,4.4,545141,4.25,4.4,4.2,4.4,545141,0.0,1.0
2017-12-26,4.45,4.6,4.3,4.3,977570,4.45,4.6,4.3,4.3,977570,0.0,1.0
2017-12-27,4.45,4.6,4.35,4.45,542294,4.45,4.6,4.35,4.45,542294,0.0,1.0
2017-12-28,4.45,4.55,4.4,4.5,606929,4.45,4.55,4.4,4.5,606929,0.0,1.0
2017-12-29,4.3,4.525,4.25,4.45,702179,4.3,4.525,4.25,4.45,702179,0.0,1.0
2018-01-02,4.5,4.5,4.275,4.35,813972,4.5,4.5,4.275,4.35,813972,0.0,1.0
2018-01-03,4.5,4.6,4.45,4.45,871771,4.5,4.6,4.45,4.45,871771,0.0,1.0
2018-01-04,4.55,4.6,4.45,4.5,524025,4.55,4.6,4.45,4.5,524025,0.0,1.0
2018-01-05,4.75,4.775,4.5,4.6,487561,4.75,4.775,4.5,4.6,487561,0.0,1.0
2018-01-08,4.65,4.8,4.6,4.75,571454,4.65,4.8,4.6,4.75,571454,0.0,1.0
2018-01-09,4.55,4.6897,4.5,4.6,835773,4.55,4.6897,4.5,4.6,835773,0.0,1.0
2018-01-10,4.6,4.65,4.45,4.6,516884,4.6,4.65,4.45,4.6,516884,0.0,1.0
2018-01-11,4.9,5.0,4.5,4.55,1084653,4.9,5.0,4.5,4.55,1084653,0.0,1.0
2018-01-12,5.05,5.05,4.9,4.9,1022856,5.05,5.05,4.9,4.9,1022856,0.0,1.0
2018-01-16,5.0,5.2,4.75,5.15,1165999,5.0,5.2,4.75,5.15,1165999,0.0,1.0
2018-01-17,5.2,5.225,4.95,5.0,1556051,5.2,5.225,4.95,5.0,1556051,0.0,1.0
2018-01-18,5.35,5.45,5.1,5.2,3337713,5.35,5.45,5.1,5.2,3337713,0.0,1.0
2018-01-19,5.3,5.4,5.2,5.3,921305,5.3,5.4,5.2,5.3,921305,0.0,1.0
2018-01-22,5.15,5.35,5.05,5.2,813384,5.15,5.35,5.05,5.2,813384,0.0,1.0
2018-01-23,5.2,5.25,5.075,5.2,870528,5.2,5.25,5.075,5.2,870528,0.0,1.0
2018-01-24,5.6,5.7,5.3,5.5,2194386,5.6,5.7,5.3,5.5,2194386,0.0,1.0
2018-01-25,5.7,5.75,5.5,5.65,1487638,5.7,5.75,5.5,5.65,1487638,0.0,1.0
2018-01-26,5.65,5.75,5.55,5.7,1325242,5.65,5.75,5.55,5.7,1325242,0.0,1.0
2018-01-29,5.55,5.75,5.55,5.6,1283803,5.55,5.75,5.55,5.6,1283803,0.0,1.0
2018-01-30,5.85,5.9,5.45,5.5,2177573,5.85,5.9,5.45,5.5,2177573,0.0,1.0
2018-01-31,5.65,6.15,5.6,5.9,2876851,5.65,6.15,5.6,5.9,2876851,0.0,1.0
2018-02-01,5.8,6.0,5.55,5.65,2453693,5.8,6.0,5.55,5.65,2453693,0.0,1.0
2018-02-02,5.9,6.0,5.5535,5.8,2020672,5.9,6.0,5.5535,5.8,2020672,0.0,1.0
2018-02-05,5.25,5.9,5.0,5.85,1773699,5.25,5.9,5.0,5.85,1773699,0.0,1.0
2018-02-06,5.175,5.3,4.9,5.05,1322285,5.175,5.3,4.9,5.05,1322285,0.0,1.0
2018-02-07,5.0,5.2,5.0,5.15,847598,5.0,5.2,5.0,5.15,847598,0.0,1.0
2018-02-08,5.05,5.2,5.0,5.05,698020,5.05,5.2,5.0,5.05,698020,0.0,1.0
2018-02-09,5.2,5.25,4.9,5.25,1660361,5.2,5.25,4.9,5.25,1660361,0.0,1.0
2018-02-12,5.05,5.25,5.0,5.25,893896,5.05,5.25,5.0,5.25,893896,0.0,1.0
2018-02-13,5.1,5.15,4.95,5.05,636529,5.1,5.15,4.95,5.05,636529,0.0,1.0
2018-02-14,5.15,5.25,5.0,5.05,567028,5.15,5.25,5.0,5.05,567028,0.0,1.0
2018-02-15,5.25,5.25,5.05,5.2,522747,5.25,5.25,5.05,5.2,522747,0.0,1.0
2018-02-16,5.25,5.4,5.15,5.2,348657,5.25,5.4,5.15,5.2,348657,0.0,1.0
2018-02-20,5.15,5.3,5.1,5.25,386879,5.15,5.3,5.1,5.25,386879,0.0,1.0
2018-02-21,5.15,5.2,5.1,5.15,494871,5.15,5.2,5.1,5.15,494871,0.0,1.0
2018-02-22,5.05,5.25,5.0,5.2,508931,5.05,5.25,5.0,5.2,508931,0.0,1.0
2018-02-23,5.225,5.25,5.0,5.05,559082,5.225,5.25,5.0,5.05,559082,0.0,1.0
2018-02-26,5.2,5.3,5.15,5.3,522453,5.2,5.3,5.15,5.3,522453,0.0,1.0
2018-02-27,5.25,5.35,5.15,5.2,449334,5.25,5.35,5.15,5.2,449334,0.0,1.0
2018-02-28,5.55,5.7,5.3,5.4,1261766,5.55,5.7,5.3,5.4,1261766,0.0,1.0
2018-03-01,5.3,5.6,5.3,5.5,894763,5.3,5.6,5.3,5.5,894763,0.0,1.0
2018-03-02,5.55,5.65,5.25,5.3,588129,5.55,5.65,5.25,5.3,588129,0.0,1.0
2018-03-05,5.6,5.7,5.5,5.55,591893,5.6,5.7,5.5,5.55,591893,0.0,1.0
2018-03-06,5.65,5.65,5.5,5.65,499477,5.65,5.65,5.5,5.65,499477,0.0,1.0
2018-03-07,5.6,5.65,5.5,5.6,376906,5.6,5.65,5.5,5.6,376906,0.0,1.0
2018-03-08,5.6,5.7,5.5621,5.6,397201,5.6,5.7,5.5621,5.6,397201,0.0,1.0
2018-03-09,5.8,5.8,5.55,5.6,634045,5.8,5.8,5.55,5.6,634045,0.0,1.0
2018-03-12,5.65,5.8,5.6,5.75,422454,5.65,5.8,5.6,5.75,422454,0.0,1.0
2018-03-13,5.7,5.8,5.6,5.65,456926,5.7,5.8,5.6,5.65,456926,0.0,1.0
2018-03-14,5.65,5.75,5.6,5.7,299890,5.65,5.75,5.6,5.7,299890,0.0,1.0
2018-03-15,5.55,5.65,5.45,5.65,1242362,5.55,5.65,5.45,5.65,1242362,0.0,1.0
2018-03-16,5.4,5.6,5.3146,5.55,1709102,5.4,5.6,5.3146,5.55,1709102,0.0,1.0
2018-03-19,5.3,5.5,5.25,5.4,429789,5.3,5.5,5.25,5.4,429789,0.0,1.0
2018-03-20,5.175,5.3,4.75,5.25,712267,5.175,5.3,4.75,5.25,712267,0.0,1.0
2018-03-21,5.175,5.3,5.15,5.25,459115,5.175,5.3,5.15,5.25,459115,0.0,1.0
2018-03-22,5.05,5.25,5.05,5.1,414301,5.05,5.25,5.05,5.1,414301,0.0,1.0
2018-03-23,4.95,5.1,4.9,5.0,539511,4.95,5.1,4.9,5.0,539511,0.0,1.0
2018-03-26,5.1,5.125,4.9,5.0,501240,5.1,5.125,4.9,5.0,501240,0.0,1.0
2018-03-27,4.9,5.1,4.85,5.1,458002,4.9,5.1,4.85,5.1,458002,0.0,1.0
2018-03-28,5.0,5.05,4.9,4.9,396031,5.0,5.05,4.9,4.9,396031,0.0,1.0
2018-03-29,5.0,5.1,4.9,5.0,614559,5.0,5.1,4.9,5.0,614559,0.0,1.0
2018-04-02,4.65,5.0,4.6,4.95,606752,4.65,5.0,4.6,4.95,606752,0.0,1.0
2018-04-03,4.6,4.8,4.6,4.65,654387,4.6,4.8,4.6,4.65,654387,0.0,1.0
2018-04-04,4.7,4.75,4.5,4.55,477633,4.7,4.75,4.5,4.55,477633,0.0,1.0
2018-04-05,4.85,4.9,4.75,4.8,328503,4.85,4.9,4.75,4.8,328503,0.0,1.0
2018-04-06,4.7,4.9,4.6,4.85,337796,4.7,4.9,4.6,4.85,337796,0.0,1.0
2018-04-09,4.8,4.9,4.7,4.75,264141,4.8,4.9,4.7,4.75,264141,0.0,1.0
2018-04-10,4.8,4.95,4.8,4.85,457713,4.8,4.95,4.8,4.85,457713,0.0,1.0
2018-04-11,4.75,4.85,4.7,4.8,398758,4.75,4.85,4.7,4.8,398758,0.0,1.0
2018-04-12,4.95,4.95,4.7,4.75,318416,4.95,4.95,4.7,4.75,318416,0.0,1.0
2018-04-13,4.9,4.95,4.85,4.95,242052,4.9,4.95,4.85,4.95,242052,0.0,1.0
2018-04-16,4.85,4.95,4.8,4.95,1112262,4.85,4.95,4.8,4.95,1112262,0.0,1.0
2018-04-17,5.15,5.2,4.8,4.85,495538,5.15,5.2,4.8,4.85,495538,0.0,1.0
2018-04-18,5.15,5.3,5.05,5.2,379636,5.15,5.3,5.05,5.2,379636,0.0,1.0
2018-04-19,5.05,5.2,5.0,5.1,360264,5.05,5.2,5.0,5.1,360264,0.0,1.0
2018-04-20,5.05,5.1,4.95,5.0,151801,5.05,5.1,4.95,5.0,151801,0.0,1.0
2018-04-23,5.05,5.1,4.95,5.05,258600,5.05,5.1,4.95,5.05,258600,0.0,1.0
2018-04-24,5.05,5.1,4.95,5.05,286940,5.05,5.1,4.95,5.05,286940,0.0,1.0
2018-04-25,5.1,5.1,4.955,5.05,231380,5.1,5.1,4.955,5.05,231380,0.0,1.0
2018-04-26,5.1,5.15,5.05,5.1,319490,5.1,5.15,5.05,5.1,319490,0.0,1.0
2018-04-27,5.05,5.15,5.05,5.1,171262,5.05,5.15,5.05,5.1,171262,0.0,1.0
2018-04-30,5.0,5.15,4.9,5.1,515148,5.0,5.15,4.9,5.1,515148,0.0,1.0
2018-05-01,4.275,4.6252,4.1,4.5,1405868,4.275,4.6252,4.1,4.5,1405868,0.0,1.0
2018-05-02,4.275,4.4,4.15,4.25,739576,4.275,4.4,4.15,4.25,739576,0.0,1.0
2018-05-03,4.6,4.6,4.35,4.35,692258,4.6,4.6,4.35,4.35,692258,0.0,1.0
2018-05-04,4.6,4.75,4.5,4.6,639088,4.6,4.75,4.5,4.6,639088,0.0,1.0
2018-05-07,4.65,4.7,4.6,4.6,251681,4.65,4.7,4.6,4.6,251681,0.0,1.0
2018-05-08,4.5,4.65,4.45,4.65,429142,4.5,4.65,4.45,4.65,429142,0.0,1.0
2018-05-09,4.65,4.7,4.5,4.5,389023,4.65,4.7,4.5,4.5,389023,0.0,1.0
2018-05-10,4.75,4.9,4.65,4.7,334566,4.75,4.9,4.65,4.7,334566,0.0,1.0
2018-05-11,4.75,4.8,4.7,4.8,246877,4.75,4.8,4.7,4.8,246877,0.0,1.0
2018-05-14,4.8,4.9,4.725,4.8,331487,4.8,4.9,4.725,4.8,331487,0.0,1.0
2018-05-15,4.7,4.825,4.7,4.8,425521,4.7,4.825,4.7,4.8,425521,0.0,1.0
2018-05-16,4.8,4.9,4.7,4.75,405305,4.8,4.9,4.7,4.75,405305,0.0,1.0
2018-05-17,4.9,4.925,4.8,4.85,255352,4.9,4.925,4.8,4.85,255352,0.0,1.0
2018-05-18,5.0,5.1,4.85,4.95,510186,5.0,5.1,4.85,4.95,510186,0.0,1.0
2018-05-21,5.0,5.05,4.9,5.0,298079,5.0,5.05,4.9,5.0,298079,0.0,1.0
2018-05-22,4.9,5.0,4.85,4.95,255079,4.9,5.0,4.85,4.95,255079,0.0,1.0
2018-05-23,5.05,5.1,4.85,4.9,241644,5.05,5.1,4.85,4.9,241644,0.0,1.0
2018-05-24,4.95,5.05,4.9,5.0,279441,4.95,5.05,4.9,5.0,279441,0.0,1.0
2018-05-25,4.4,5.0,4.25,4.95,3563374,4.4,5.0,4.25,4.95,3563374,0.0,1.0
2018-05-29,4.3,4.35,4.15,4.3,642583,4.3,4.35,4.15,4.3,642583,0.0,1.0
2018-05-30,4.5,4.65,4.349,4.35,541520,4.5,4.65,4.349,4.35,541520,0.0,1.0
2018-05-31,4.4,4.55,4.4,4.5,289905,4.4,4.55,4.4,4.5,289905,0.0,1.0
2018-06-01,4.5,4.5,4.3,4.3,555966,4.5,4.5,4.3,4.3,555966,0.0,1.0
2018-06-04,4.4,4.5,4.35,4.5,280521,4.4,4.5,4.35,4.5,280521,0.0,1.0
2018-06-05,4.425,4.45,4.3,4.35,410149,4.425,4.45,4.3,4.35,410149,0.0,1.0
2018-06-06,4.4,4.45,4.4,4.45,276942,4.4,4.45,4.4,4.45,276942,0.0,1.0
2018-06-07,4.35,4.45,4.25,4.45,373823,4.35,4.45,4.25,4.45,373823,0.0,1.0
2018-06-08,4.35,4.45,4.3,4.3,227364,4.35,4.45,4.3,4.3,227364,0.0,1.0
2018-06-11,4.45,4.45,4.35,4.35,207840,4.45,4.45,4.35,4.35,207840,0.0,1.0
2018-06-12,4.45,4.45,4.351,4.4,230583,4.45,4.45,4.351,4.4,230583,0.0,1.0
2018-06-13,4.6,4.65,4.35,4.45,570882,4.6,4.65,4.35,4.45,570882,0.0,1.0
2018-06-14,4.7,4.75,4.5,4.6,466437,4.7,4.75,4.5,4.6,466437,0.0,1.0
2018-06-15,4.35,4.775,4.35,4.7,1401244,4.35,4.775,4.35,4.7,1401244,0.0,1.0
2018-06-18,4.4,4.4,4.18,4.35,518900,4.4,4.4,4.18,4.35,518900,0.0,1.0
2018-06-19,4.325,4.4,4.25,4.35,352636,4.325,4.4,4.25,4.35,352636,0.0,1.0
2018-06-20,4.2,4.35,4.1,4.3,784765,4.2,4.35,4.1,4.3,784765,0.0,1.0
2018-06-21,3.925,4.25,3.9,4.2,1630509,3.925,4.25,3.9,4.2,1630509,0.0,1.0
2018-06-22,4.0,4.15,3.95,4.0,1637086,4.0,4.15,3.95,4.0,1637086,0.0,1.0
2018-06-25,3.85,4.1,3.8,4.0,953009,3.85,4.1,3.8,4.0,953009,0.0,1.0
2018-06-26,4.05,4.1,3.875,3.9,386523,4.05,4.1,3.875,3.9,386523,0.0,1.0
2018-06-27,4.3,4.35,4.05,4.05,779646,4.3,4.35,4.05,4.05,779646,0.0,1.0
2018-06-28,4.2,4.4,4.2,4.3,437045,4.2,4.4,4.2,4.3,437045,0.0,1.0
2018-06-29,4.1,4.2252,4.1,4.2,783496,4.1,4.2252,4.1,4.2,783496,0.0,1.0
2018-07-02,4.075,4.15,4.0,4.1,489758,4.075,4.15,4.0,4.1,489758,0.0,1.0
2018-07-03,4.075,4.1,3.95,4.0,356934,4.075,4.1,3.95,4.0,356934,0.0,1.0
2018-07-05,4.05,4.15,4.0,4.1,299411,4.05,4.15,4.0,4.1,299411,0.0,1.0
2018-07-06,4.125,4.15,4.05,4.05,133106,4.125,4.15,4.05,4.05,133106,0.0,1.0
2018-07-09,3.975,4.15,3.95,4.15,567898,3.975,4.15,3.95,4.15,567898,0.0,1.0
2018-07-10,3.95,4.025,3.9,4.0,646578,3.95,4.025,3.9,4.0,646578,0.0,1.0
2018-07-11,4.0,4.05,3.9,4.0,388395,4.0,4.05,3.9,4.0,388395,0.0,1.0
2018-07-12,4.0,4.05,3.95,4.0,176232,4.0,4.05,3.95,4.0,176232,0.0,1.0
2018-07-13,3.9,4.1,3.85,4.0,608081,3.9,4.1,3.85,4.0,608081,0.0,1.0
2018-07-16,3.85,3.9,3.8,3.9,178989,3.85,3.9,3.8,3.9,178989,0.0,1.0
2018-07-17,3.9,3.95,3.8,3.85,203271,3.9,3.95,3.8,3.85,203271,0.0,1.0
2018-07-18,3.95,4.0,3.85,3.9,239807,3.95,4.0,3.85,3.9,239807,0.0,1.0
2018-07-19,3.95,4.0,3.9,3.95,300605,3.95,4.0,3.9,3.95,300605,0.0,1.0
2018-07-20,4.0,4.0,3.9,3.95,318497,4.0,4.0,3.9,3.95,318497,0.0,1.0
2018-07-23,4.0,4.0,3.95,3.95,170128,4.0,4.0,3.95,3.95,170128,0.0,1.0
2018-07-24,4.0,4.05,3.95,4.0,310321,4.0,4.05,3.95,4.0,310321,0.0,1.0
2018-07-25,4.1,4.1,4.0,4.0,304122,4.1,4.1,4.0,4.0,304122,0.0,1.0
2018-07-26,4.1,4.15,4.05,4.1,317164,4.1,4.15,4.05,4.1,317164,0.0,1.0
2018-07-27,3.9,4.1,3.9,4.1,325183,3.9,4.1,3.9,4.1,325183,0.0,1.0
2018-07-30,3.75,3.997,3.75,3.9,713103,3.75,3.997,3.75,3.9,713103,0.0,1.0
2018-07-31,3.85,3.9,3.75,3.8,242055,3.85,3.9,3.75,3.8,242055,0.0,1.0
2018-08-01,3.8,3.9,3.7,3.8,474053,3.8,3.9,3.7,3.8,474053,0.0,1.0
2018-08-02,3.85,3.95,3.75,3.75,240434,3.85,3.95,3.75,3.75,240434,0.0,1.0
2018-08-03,3.8,3.85,3.75,3.85,230291,3.8,3.85,3.75,3.85,230291,0.0,1.0
2018-08-06,3.85,3.9,3.75,3.8,182986,3.85,3.9,3.75,3.8,182986,0.0,1.0
2018-08-07,3.85,3.9,3.75,3.85,196700,3.85,3.9,3.75,3.85,196700,0.0,1.0
2018-08-08,3.9,3.9,3.7,3.85,405282,3.9,3.9,3.7,3.85,405282,0.0,1.0
2018-08-09,3.95,3.95,3.8,3.9,342000,3.95,3.95,3.8,3.9,342000,0.0,1.0
2018-08-10,3.85,4.0,3.8,3.95,271091,3.85,4.0,3.8,3.95,271091,0.0,1.0
2018-08-13,3.75,3.9,3.75,3.85,326417,3.75,3.9,3.75,3.85,326417,0.0,1.0
2018-08-14,3.625,3.85,3.55,3.75,387630,3.625,3.85,3.55,3.75,387630,0.0,1.0
2018-08-15,3.475,3.55,3.2,3.25,409209,3.475,3.55,3.2,3.25,409209,0.0,1.0
2018-08-16,3.525,3.55,3.45,3.45,339227,3.525,3.55,3.45,3.45,339227,0.0,1.0
2018-08-17,3.875,4.15,3.65,3.85,1590732,3.875,4.15,3.65,3.85,1590732,0.0,1.0
2018-08-20,3.875,4.125,3.85,3.95,788354,3.875,4.125,3.85,3.95,788354,0.0,1.0
2018-08-21,4.0,4.05,3.75,3.95,696599,4.0,4.05,3.75,3.95,696599,0.0,1.0
2018-08-22,4.1,4.15,4.0,4.0,493969,4.1,4.15,4.0,4.0,493969,0.0,1.0
2018-08-23,4.0,4.1,4.0,4.0,386639,4.0,4.1,4.0,4.0,386639,0.0,1.0
2018-08-24,3.95,4.1,3.95,4.0,356960,3.95,4.1,3.95,4.0,356960,0.0,1.0
2018-08-27,4.05,4.1,3.95,3.95,445864,4.05,4.1,3.95,3.95,445864,0.0,1.0
2018-08-28,4.05,4.1,4.05,4.1,194198,4.05,4.1,4.05,4.1,194198,0.0,1.0
2018-08-29,4.1,4.325,3.95,4.0,459629,4.1,4.325,3.95,4.0,459629,0.0,1.0
2018-08-30,3.975,4.1,3.925,4.05,715315,3.975,4.1,3.925,4.05,715315,0.0,1.0
2018-08-31,4.0,4.15,3.95,3.95,473663,4.0,4.15,3.95,3.95,473663,0.0,1.0
2018-09-04,4.0,4.05,3.9,3.95,694760,4.0,4.05,3.9,3.95,694760,0.0,1.0
2018-09-05,3.9,4.05,3.75,4.05,604047,3.9,4.05,3.75,4.05,604047,0.0,1.0
2018-09-06,3.75,4.0,3.7,3.9,258216,3.75,4.0,3.7,3.9,258216,0.0,1.0
2018-09-07,3.8,3.8,3.7,3.75,260886,3.8,3.8,3.7,3.75,260886,0.0,1.0
2018-09-10,3.95,4.1,3.75,3.8,618780,3.95,4.1,3.75,3.8,618780,0.0,1.0
2018-09-11,3.8,3.95,3.8,3.95,418739,3.8,3.95,3.8,3.95,418739,0.0,1.0
2018-09-12,3.825,3.85,3.775,3.8,270844,3.825,3.85,3.775,3.8,270844,0.0,1.0
2018-09-13,3.8,3.95,3.8,3.85,304600,3.8,3.95,3.8,3.85,304600,0.0,1.0
2018-09-14,3.8,3.85,3.75,3.8,316797,3.8,3.85,3.75,3.8,316797,0.0,1.0
2018-09-17,3.85,3.85,3.7,3.85,545679,3.85,3.85,3.7,3.85,545679,0.0,1.0
2018-09-18,3.95,3.95,3.9,3.9,380754,3.95,3.95,3.9,3.9,380754,0.0,1.0
2018-09-19,3.9,4.1,3.8,3.9,1353246,3.9,4.1,3.8,3.9,1353246,0.0,1.0
2018-09-20,3.9,3.95,3.8,3.95,817526,3.9,3.95,3.8,3.95,817526,0.0,1.0
2018-09-21,4.1,4.15,3.8,3.9,2319305,4.1,4.15,3.8,3.9,2319305,0.0,1.0
2018-09-24,4.0,4.1,3.95,4.05,559953,4.0,4.1,3.95,4.05,559953,0.0,1.0
2018-09-25,4.15,4.15,4.0,4.1,708345,4.15,4.15,4.0,4.1,708345,0.0,1.0
2018-09-26,4.0,4.15,4.0,4.15,262713,4.0,4.15,4.0,4.15,262713,0.0,1.0
2018-09-27,4.6,4.78,3.95,4.0,5846700,4.6,4.78,3.95,4.0,5846700,0.0,1.0
2018-09-28,4.5,4.637,4.4,4.6,1142417,4.5,4.637,4.4,4.6,1142417,0.0,1.0
2018-10-01,4.51,4.8,4.46,4.6,996637,4.51,4.8,4.46,4.6,996637,0.0,1.0
2018-10-02,4.36,4.57,4.32,4.48,935253,4.36,4.57,4.32,4.48,935253,0.0,1.0
2018-10-03,4.29,4.47,4.265,4.4,822896,4.29,4.47,4.265,4.4,822896,0.0,1.0
2018-10-04,4.27,4.35,4.19,4.3,680385,4.27,4.35,4.19,4.3,680385,0.0,1.0
2018-10-05,4.31,4.46,4.22,4.26,492483,4.31,4.46,4.22,4.26,492483,0.0,1.0
2018-10-08,4.14,4.4,4.1,4.3,1010192,4.14,4.4,4.1,4.3,1010192,0.0,1.0
2018-10-09,4.18,4.34,4.14,4.14,620637,4.18,4.34,4.14,4.14,620637,0.0,1.0
2018-10-10,4.01,4.24,4.0,4.17,1749372,4.01,4.24,4.0,4.17,1749372,0.0,1.0
2018-10-11,3.92,4.08,3.92,3.95,628368,3.92,4.08,3.92,3.95,628368,0.0,1.0
2018-10-12,3.745,4.0302,3.73,3.99,1238822,3.745,4.0302,3.73,3.99,1238822,0.0,1.0
2018-10-15,3.69,3.86,3.68,3.71,1182721,3.69,3.86,3.68,3.71,1182721,0.0,1.0
2018-10-16,3.84,3.94,3.6899,3.76,1988007,3.84,3.94,3.6899,3.76,1988007,0.0,1.0
2018-10-17,3.78,3.92,3.71,3.85,712060,3.78,3.92,3.71,3.85,712060,0.0,1.0
2018-10-18,3.69,3.785,3.68,3.78,360457,3.69,3.785,3.68,3.78,360457,0.0,1.0
2018-10-19,3.61,3.74,3.59,3.69,562452,3.61,3.74,3.59,3.69,562452,0.0,1.0
2018-10-22,3.7,3.755,3.54,3.64,1147048,3.7,3.755,3.54,3.64,1147048,0.0,1.0
2018-10-23,3.64,3.715,3.545,3.63,776441,3.64,3.715,3.545,3.63,776441,0.0,1.0
2018-10-24,3.44,3.75,3.41,3.64,575787,3.44,3.75,3.41,3.64,575787,0.0,1.0
2018-10-25,3.5,3.55,3.36,3.48,1927798,3.5,3.55,3.36,3.48,1927798,0.0,1.0
2018-10-26,3.36,3.485,3.3046,3.44,996082,3.36,3.485,3.3046,3.44,996082,0.0,1.0
2018-10-29,3.38,3.49,3.34,3.43,767200,3.38,3.49,3.34,3.43,767200,0.0,1.0
2018-10-30,3.44,3.5,3.34,3.45,955656,3.44,3.5,3.34,3.45,955656,0.0,1.0
2018-10-31,4.49,4.82,4.25,4.25,3810357,4.49,4.82,4.25,4.25,3810357,0.0,1.0
2018-11-01,4.69,4.8,4.21,4.21,2106855,4.69,4.8,4.21,4.21,2106855,0.0,1.0
2018-11-02,4.75,4.75,4.53,4.69,1290710,4.75,4.75,4.53,4.69,1290710,0.0,1.0
2018-11-05,4.79,4.79,4.65,4.75,878518,4.79,4.79,4.65,4.75,878518,0.0,1.0
2018-11-06,4.88,4.9,4.7186,4.8,787582,4.88,4.9,4.7186,4.8,787582,0.0,1.0
2018-11-07,5.24,5.3,4.94,5.0,2369304,5.24,5.3,4.94,5.0,2369304,0.0,1.0
2018-11-08,5.22,5.26,5.08,5.2,892171,5.22,5.26,5.08,5.2,892171,0.0,1.0
2018-11-09,5.01,5.27,5.0,5.15,856786,5.01,5.27,5.0,5.15,856786,0.0,1.0
2018-11-12,4.76,5.06,4.73,4.98,809108,4.76,5.06,4.73,4.98,809108,0.0,1.0
2018-11-13,4.76,4.85,4.67,4.81,486711,4.76,4.85,4.67,4.81,486711,0.0,1.0
2018-11-14,4.59,4.82,4.54,4.82,330794,4.59,4.82,4.54,4.82,330794,0.0,1.0
2018-11-15,4.61,4.65,4.5,4.56,340156,4.61,4.65,4.5,4.56,340156,0.0,1.0
2018-11-16,4.71,4.7386,4.555,4.59,600794,4.71,4.7386,4.555,4.59,600794,0.0,1.0
2018-11-19,4.46,4.69,4.43,4.66,660005,4.46,4.69,4.43,4.66,660005,0.0,1.0
2018-11-20,4.23,4.45,4.15,4.42,830511,4.23,4.45,4.15,4.42,830511,0.0,1.0
2018-11-21,4.3,4.4,4.2578,4.28,384404,4.3,4.4,4.2578,4.28,384404,0.0,1.0
2018-11-23,4.51,4.6,4.25,4.25,268666,4.51,4.6,4.25,4.25,268666,0.0,1.0
2018-11-26,4.44,4.58,4.22,4.58,717597,4.44,4.58,4.22,4.58,717597,0.0,1.0
2018-11-27,4.27,4.39,4.24,4.39,381011,4.27,4.39,4.24,4.39,381011,0.0,1.0
2018-11-28,4.19,4.32,4.19,4.26,649367,4.19,4.32,4.19,4.26,649367,0.0,1.0
2018-11-29,4.06,4.23,4.045,4.15,546679,4.06,4.23,4.045,4.15,546679,0.0,1.0
2018-11-30,4.1,4.235,4.01,4.02,917742,4.1,4.235,4.01,4.02,917742,0.0,1.0
2018-12-03,4.0,4.1299,3.96,4.11,1219066,4.0,4.1299,3.96,4.11,1219066,0.0,1.0
2018-12-04,3.97,4.035,3.82,4.0,742128,3.97,4.035,3.82,4.0,742128,0.0,1.0
2018-12-06,3.93,3.94,3.75,3.92,870173,3.93,3.94,3.75,3.92,870173,0.0,1.0
2018-12-07,3.85,3.91,3.76,3.9,612161,3.85,3.91,3.76,3.9,612161,0.0,1.0
2018-12-10,3.97,4.0,3.82,3.83,658556,3.97,4.0,3.82,3.83,658556,0.0,1.0
2018-12-11,3.91,4.01,3.85,4.01,524591,3.91,4.01,3.85,4.01,524591,0.0,1.0
2018-12-12,3.88,4.015,3.87,3.96,503296,3.88,4.015,3.87,3.96,503296,0.0,1.0
2018-12-13,3.79,3.9225,3.775,3.91,492376,3.79,3.9225,3.775,3.91,492376,0.0,1.0
2018-12-14,3.78,3.82,3.74,3.75,699006,3.78,3.82,3.74,3.75,699006,0.0,1.0
2018-12-17,3.65,3.8,3.62,3.78,770203,3.65,3.8,3.62,3.78,770203,0.0,1.0
2018-12-18,3.64,3.78,3.58,3.71,670801,3.64,3.78,3.58,3.71,670801,0.0,1.0
2018-12-19,3.61,3.74,3.51,3.64,1612618,3.61,3.74,3.51,3.64,1612618,0.0,1.0
2018-12-20,3.41,3.73,3.23,3.62,3240470,3.41,3.73,3.23,3.62,3240470,0.0,1.0
2018-12-21,3.39,3.58,3.26,3.49,3281533,3.39,3.58,3.26,3.49,3281533,0.0,1.0
2018-12-24,3.31,3.375,3.26,3.36,422064,3.31,3.375,3.26,3.36,422064,0.0,1.0
2018-12-26,3.36,3.3783,3.165,3.32,1366333,3.36,3.3783,3.165,3.32,1366333,0.0,1.0
2018-12-27,3.31,3.38,3.23,3.24,629387,3.31,3.38,3.23,3.24,629387,0.0,1.0
2018-12-28,3.45,3.5,3.23,3.31,758068,3.45,3.5,3.23,3.31,758068,0.0,1.0
2018-12-31,3.41,3.49,3.34,3.45,503860,3.41,3.49,3.34,3.45,503860,0.0,1.0
2019-01-02,3.5,3.55,3.28,3.36,696271,3.5,3.55,3.28,3.36,696271,0.0,1.0
2019-01-03,3.32,3.52,3.29,3.46,590488,3.32,3.52,3.29,3.46,590488,0.0,1.0
2019-01-04,3.43,3.48,3.3101,3.36,385177,3.43,3.48,3.3101,3.36,385177,0.0,1.0
2019-01-07,3.55,3.595,3.42,3.43,550867,3.55,3.595,3.42,3.43,550867,0.0,1.0
2019-01-08,3.62,3.67,3.54,3.59,315230,3.62,3.67,3.54,3.59,315230,0.0,1.0
2019-01-09,3.74,3.75,3.6,3.64,372517,3.74,3.75,3.6,3.64,372517,0.0,1.0
2019-01-10,3.85,3.93,3.7,3.7,407455,3.85,3.93,3.7,3.7,407455,0.0,1.0
2019-01-11,4.0,4.12,3.78,3.81,1208463,4.0,4.12,3.78,3.81,1208463,0.0,1.0
2019-01-14,3.94,4.06,3.86,3.98,998708,3.94,4.06,3.86,3.98,998708,0.0,1.0
2019-01-15,3.94,4.0174,3.83,3.94,661970,3.94,4.0174,3.83,3.94,661970,0.0,1.0
2019-01-16,3.88,4.05,3.795,3.98,885414,3.88,4.05,3.795,3.98,885414,0.0,1.0
2019-01-17,3.84,3.91,3.73,3.86,453685,3.84,3.91,3.73,3.86,453685,0.0,1.0
2019-01-18,3.87,3.93,3.55,3.82,1079470,3.87,3.93,3.55,3.82,1079470,0.0,1.0
2019-01-22,3.97,4.06,3.88,3.91,802798,3.97,4.06,3.88,3.91,802798,0.0,1.0
2019-01-23,4.42,4.61,4.12,4.5,3011385,4.42,4.61,4.12,4.5,3011385,0.0,1.0
2019-01-24,4.25,4.41,4.134,4.41,849928,4.25,4.41,4.134,4.41,849928,0.0,1.0
2019-01-25,4.47,4.52,4.1775,4.28,1748218,4.47,4.52,4.1775,4.28,1748218,0.0,1.0
2019-01-28,4.25,4.6198,4.22,4.48,1151465,4.25,4.6198,4.22,4.48,1151465,0.0,1.0
2019-01-29,4.44,4.485,4.2077,4.35,944303,4.44,4.485,4.2077,4.35,944303,0.0,1.0
2019-01-30,4.41,4.5,4.32,4.48,472650,4.41,4.5,4.32,4.48,472650,0.0,1.0
2019-01-31,4.4,4.5,4.37,4.39,656614,4.4,4.5,4.37,4.39,656614,0.0,1.0
2019-02-01,4.33,4.43,4.29,4.4,521133,4.33,4.43,4.29,4.4,521133,0.0,1.0
2019-02-04,4.57,4.575,4.3,4.37,1178256,4.57,4.575,4.3,4.37,1178256,0.0,1.0
2019-02-05,4.74,4.75,4.54,4.57,1197214,4.74,4.75,4.54,4.57,1197214,0.0,1.0
2019-02-06,4.94,4.97,4.65,4.75,1329528,4.94,4.97,4.65,4.75,1329528,0.0,1.0
2019-02-07,4.94,4.95,4.74,4.92,1285627,4.94,4.95,4.74,4.92,1285627,0.0,1.0
2019-02-08,5.12,5.13,4.85,4.9,1320795,5.12,5.13,4.85,4.9,1320795,0.0,1.0
2019-02-11,5.25,5.28,5.05,5.11,1439347,5.25,5.28,5.05,5.11,1439347,0.0,1.0
2019-02-12,5.0,5.3268,4.94,5.25,1231898,5.0,5.3268,4.94,5.25,1231898,0.0,1.0
2019-02-13,4.91,5.06,4.9,5.0,914404,4.91,5.06,4.9,5.0,914404,0.0,1.0
2019-02-14,4.81,4.98,4.75,4.91,568059,4.81,4.98,4.75,4.91,568059,0.0,1.0
2019-02-15,4.93,4.96,4.8,4.84,623399,4.93,4.96,4.8,4.84,623399,0.0,1.0
2019-02-19,5.1,5.125,4.9,4.94,571464,5.1,5.125,4.9,4.94,571464,0.0,1.0
2019-02-20,5.17,5.19,5.06,5.09,588376,5.17,5.19,5.06,5.09,588376,0.0,1.0
2019-02-21,5.27,5.28,5.11,5.17,1172257,5.27,5.28,5.11,5.17,1172257,0.0,1.0
2019-02-22,5.28,5.4,5.185,5.28,946318,5.28,5.4,5.185,5.28,946318,0.0,1.0
2019-02-25,5.19,5.33,5.16,5.3,549121,5.19,5.33,5.16,5.3,549121,0.0,1.0
2019-02-26,5.03,5.2,4.97,5.19,587314,5.03,5.2,4.97,5.19,587314,0.0,1.0
2019-02-27,4.96,5.05,4.95,5.0,433996,4.96,5.05,4.95,5.0,433996,0.0,1.0
2019-02-28,4.82,5.01,4.81,4.95,593064,4.82,5.01,4.81,4.95,593064,0.0,1.0
2019-03-01,5.16,5.21,4.84,4.84,781520,5.16,5.21,4.84,4.84,781520,0.0,1.0
2019-03-04,5.14,5.1758,4.99,5.17,671439,5.14,5.1758,4.99,5.17,671439,0.0,1.0
2019-03-05,5.12,5.21,5.01,5.08,613854,5.12,5.21,5.01,5.08,613854,0.0,1.0
2019-03-06,5.0,5.1287,4.925,5.11,507124,5.0,5.1287,4.925,5.11,507124,0.0,1.0
2019-03-07,4.92,4.99,4.83,4.99,491337,4.92,4.99,4.83,4.99,491337,0.0,1.0
2019-03-08,4.77,4.95,4.71,4.88,868195,4.77,4.95,4.71,4.88,868195,0.0,1.0
2019-03-11,4.72,4.83,4.58,4.8,1389766,4.72,4.83,4.58,4.8,1389766,0.0,1.0
2019-03-12,4.63,4.78,4.5185,4.72,1415498,4.63,4.78,4.5185,4.72,1415498,0.0,1.0
2019-03-13,4.58,4.74,4.515,4.65,1324126,4.58,4.74,4.515,4.65,1324126,0.0,1.0
2019-03-14,4.41,4.6,4.4,4.56,1448370,4.41,4.6,4.4,4.56,1448370,0.0,1.0
2019-03-15,4.46,4.57,4.315,4.41,5724901,4.46,4.57,4.315,4.41,5724901,0.0,1.0
2019-03-18,4.67,4.68,4.39,4.4,814230,4.67,4.68,4.39,4.4,814230,0.0,1.0
2019-03-19,4.81,4.84,4.63,4.7,508870,4.81,4.84,4.63,4.7,508870,0.0,1.0
2019-03-20,4.85,4.905,4.72,4.82,681732,4.85,4.905,4.72,4.82,681732,0.0,1.0
2019-03-21,4.8,4.96,4.75,4.82,663328,4.8,4.96,4.75,4.82,663328,0.0,1.0
2019-03-22,4.71,4.89,4.71,4.78,663093,4.71,4.89,4.71,4.78,663093,0.0,1.0
2019-03-25,4.64,4.73,4.58,4.7,297632,4.64,4.73,4.58,4.7,297632,0.0,1.0
2019-03-26,4.63,4.78,4.6,4.7,426915,4.63,4.78,4.6,4.7,426915,0.0,1.0
2019-03-27,4.67,4.68,4.45,4.61,457976,4.67,4.68,4.45,4.61,457976,0.0,1.0
2019-03-28,4.7,4.76,4.57,4.69,542604,4.7,4.76,4.57,4.69,542604,0.0,1.0
2019-03-29,4.77,4.785,4.69,4.71,580612,4.77,4.785,4.69,4.71,580612,0.0,1.0
2019-04-01,4.57,4.83,4.54,4.75,756422,4.57,4.83,4.54,4.75,756422,0.0,1.0
2019-04-02,4.55,4.55,4.48,4.54,476261,4.55,4.55,4.48,4.54,476261,0.0,1.0
2019-04-03,4.64,4.71,4.42,4.57,812521,4.64,4.71,4.42,4.57,812521,0.0,1.0
2019-04-04,4.57,4.69,4.45,4.65,500142,4.57,4.69,4.45,4.65,500142,0.0,1.0
2019-04-05,4.49,4.59,4.47,4.58,647334,4.49,4.59,4.47,4.58,647334,0.0,1.0
2019-04-08,4.59,4.61,4.4316,4.44,527316,4.59,4.61,4.4316,4.44,527316,0.0,1.0
2019-04-09,4.55,4.59,4.46,4.59,631351,4.55,4.59,4.46,4.59,631351,0.0,1.0
2019-04-10,4.4,4.56,4.37,4.55,988276,4.4,4.56,4.37,4.55,988276,0.0,1.0
2019-04-11,4.32,4.4,4.235,4.39,1439971,4.32,4.4,4.235,4.39,1439971,0.0,1.0
2019-04-12,4.4,4.48,4.3281,4.35,444217,4.4,4.48,4.3281,4.35,444217,0.0,1.0
2019-04-15,4.27,4.43,4.24,4.41,328153,4.27,4.43,4.24,4.41,328153,0.0,1.0
2019-04-16,4.25,4.31,4.2,4.28,297796,4.25,4.31,4.2,4.28,297796,0.0,1.0
2019-04-17,4.01,4.35,3.965,4.27,659932,4.01,4.35,3.965,4.27,659932,0.0,1.0
2019-04-18,4.1,4.13,3.93,3.98,630742,4.1,4.13,3.93,3.98,630742,0.0,1.0
2019-04-22,4.17,4.18,4.06,4.1,406744,4.17,4.18,4.06,4.1,406744,0.0,1.0
2019-04-23,4.42,4.51,4.12,4.19,1014048,4.42,4.51,4.12,4.19,1014048,0.0,1.0
2019-04-24,4.24,4.62,4.0505,4.61,1587919,4.24,4.62,4.0505,4.61,1587919,0.0,1.0
2019-04-25,4.25,4.355,4.0402,4.18,1132685,4.25,4.355,4.0402,4.18,1132685,0.0,1.0
2019-04-26,4.35,4.41,4.26,4.28,895227,4.35,4.41,4.26,4.28,895227,0.0,1.0
2019-04-29,4.35,4.39,4.249,4.36,386748,4.35,4.39,4.249,4.36,386748,0.0,1.0
2019-04-30,4.14,4.35,4.13,4.35,1313911,4.14,4.35,4.13,4.35,1313911,0.0,1.0
2019-05-01,4.05,4.1694,4.0,4.14,1566127,4.05,4.1694,4.0,4.14,1566127,0.0,1.0
2019-05-02,4.2,4.225,3.97,4.04,503447,4.2,4.225,3.97,4.04,503447,0.0,1.0
2019-05-03,4.31,4.35,4.17,4.23,710047,4.31,4.35,4.17,4.23,710047,0.0,1.0
2019-05-06,4.37,4.4,4.17,4.22,401091,4.37,4.4,4.17,4.22,401091,0.0,1.0
2019-05-07,4.22,4.35,4.19,4.32,405715,4.22,4.35,4.19,4.32,405715,0.0,1.0
2019-05-08,4.21,4.24,4.12,4.2,358713,4.21,4.24,4.12,4.2,358713,0.0,1.0
2019-05-09,4.18,4.21,4.09,4.18,1020222,4.18,4.21,4.09,4.18,1020222,0.0,1.0
2019-05-10,4.14,4.16,4.05,4.16,350918,4.14,4.16,4.05,4.16,350918,0.0,1.0
2019-05-13,4.0,4.07,3.98,4.05,547383,4.0,4.07,3.98,4.05,547383,0.0,1.0
2019-05-14,3.99,4.09,3.99,4.01,521770,3.99,4.09,3.99,4.01,521770,0.0,1.0
2019-05-15,3.94,3.98,3.89,3.96,599274,3.94,3.98,3.89,3.96,599274,0.0,1.0
2019-05-16,3.92,4.05,3.92,3.94,296867,3.92,4.05,3.92,3.94,296867,0.0,1.0
2019-05-17,3.91,3.9625,3.82,3.87,342349,3.91,3.9625,3.82,3.87,342349,0.0,1.0
2019-05-20,3.87,3.905,3.78,3.78,380561,3.87,3.905,3.78,3.78,380561,0.0,1.0
2019-05-21,3.9,3.95,3.87,3.88,321463,3.9,3.95,3.87,3.88,321463,0.0,1.0
2019-05-22,3.93,3.94,3.84,3.89,561312,3.93,3.94,3.84,3.89,561312,0.0,1.0
2019-05-23,3.94,3.97,3.88,3.9,669547,3.94,3.97,3.88,3.9,669547,0.0,1.0
2019-05-24,3.97,4.0,3.93,3.95,1008862,3.97,4.0,3.93,3.95,1008862,0.0,1.0
2019-05-28,3.87,3.97,3.85,3.96,441881,3.87,3.97,3.85,3.96,441881,0.0,1.0
2019-05-29,3.81,3.91,3.79,3.84,488070,3.81,3.91,3.79,3.84,488070,0.0,1.0
2019-05-30,3.72,3.85,3.71,3.8,481652,3.72,3.85,3.71,3.8,481652,0.0,1.0
2019-05-31,3.71,3.73,3.58,3.7,659111,3.71,3.73,3.58,3.7,659111,0.0,1.0
2019-06-03,3.67,3.74,3.64,3.74,446214,3.67,3.74,3.64,3.74,446214,0.0,1.0
2019-06-04,3.68,3.75,3.62,3.62,1173579,3.68,3.75,3.62,3.62,1173579,0.0,1.0
2019-06-05,3.72,3.81,3.69,3.71,624916,3.72,3.81,3.69,3.71,624916,0.0,1.0
2019-06-06,3.71,3.73,3.65,3.7,365836,3.71,3.73,3.65,3.7,365836,0.0,1.0
2019-06-07,3.6,3.71,3.0,3.52,3267914,3.6,3.71,3.0,3.52,3267914,0.0,1.0
2019-06-10,3.54,3.67,3.455,3.46,806599,3.54,3.67,3.455,3.46,806599,0.0,1.0
2019-06-11,3.54,3.62,3.51,3.54,1235273,3.54,3.62,3.51,3.54,1235273,0.0,1.0
2019-06-12,3.67,3.67,3.49,3.52,389013,3.67,3.67,3.49,3.52,389013,0.0,1.0
2019-06-13,3.72,3.73,3.59,3.67,537480,3.72,3.73,3.59,3.67,537480,0.0,1.0
2019-06-14,3.71,3.79,3.66,3.7,545577,3.71,3.79,3.66,3.7,545577,0.0,1.0
2019-06-17,3.7,3.7241,3.56,3.71,425816,3.7,3.7241,3.56,3.71,425816,0.0,1.0
2019-06-18,3.74,3.91,3.67,3.74,756355,3.74,3.91,3.67,3.74,756355,0.0,1.0
2019-06-19,3.82,3.82,3.7,3.75,575445,3.82,3.82,3.7,3.75,575445,0.0,1.0
2019-06-20,3.92,3.93,3.77,3.86,716072,3.92,3.93,3.77,3.86,716072,0.0,1.0
2019-06-21,3.77,3.9057,3.66,3.89,1804589,3.77,3.9057,3.66,3.89,1804589,0.0,1.0
2019-06-24,3.86,3.93,3.77,3.79,821127,3.86,3.93,3.77,3.79,821127,0.0,1.0
2019-06-25,3.79,3.93,3.76,3.85,782455,3.79,3.93,3.76,3.85,782455,0.0,1.0
2019-06-26,3.79,3.85,3.77,3.79,270577,3.79,3.85,3.77,3.79,270577,0.0,1.0
2019-06-27,3.88,3.89,3.77,3.8,375713,3.88,3.89,3.77,3.8,375713,0.0,1.0
2019-06-28,3.87,3.9,3.74,3.87,1028059,3.87,3.9,3.74,3.87,1028059,0.0,1.0
2019-07-01,3.91,4.0201,3.88,3.88,498534,3.91,4.0201,3.88,3.88,498534,0.0,1.0
2019-07-02,3.82,3.91,3.64,3.75,404314,3.82,3.91,3.64,3.75,404314,0.0,1.0
2019-07-03,3.86,3.88,3.81,3.84,105428,3.86,3.88,3.81,3.84,105428,0.0,1.0
2019-07-05,3.81,3.84,3.72,3.82,289184,3.81,3.84,3.72,3.82,289184,0.0,1.0
2019-07-08,3.68,3.85,3.67,3.79,366187,3.68,3.85,3.67,3.79,366187,0.0,1.0
2019-07-09,3.7,3.71,3.65,3.67,303008,3.7,3.71,3.65,3.67,303008,0.0,1.0
2019-07-10,3.66,3.75,3.59,3.7,311681,3.66,3.75,3.59,3.7,311681,0.0,1.0
2019-07-11,3.65,3.685,3.55,3.64,348493,3.65,3.685,3.55,3.64,348493,0.0,1.0
2019-07-12,3.61,3.645,3.51,3.62,420845,3.61,3.645,3.51,3.62,420845,0.0,1.0
2019-07-15,3.51,3.64,3.5,3.62,324678,3.51,3.64,3.5,3.62,324678,0.0,1.0
2019-07-16,3.6,3.64,3.5,3.5,260927,3.6,3.64,3.5,3.5,260927,0.0,1.0
2019-07-17,3.63,3.67,3.57,3.59,406859,3.63,3.67,3.57,3.59,406859,0.0,1.0
2019-07-18,3.8,3.81,3.6069,3.63,740855,3.8,3.81,3.6069,3.63,740855,0.0,1.0
2019-07-19,3.98,3.99,3.77,3.77,849200,3.98,3.99,3.77,3.77,849200,0.0,1.0
2019-07-22,3.92,4.02,3.85,4.0,566950,3.92,4.02,3.85,4.0,566950,0.0,1.0
2019-07-23,3.99,4.01,3.9,3.94,478465,3.99,4.01,3.9,3.94,478465,0.0,1.0
2019-07-24,4.09,4.12,3.97,3.99,751087,4.09,4.12,3.97,3.99,751087,0.0,1.0
2019-07-25,4.04,4.0919,3.895,4.06,501272,4.04,4.0919,3.895,4.06,501272,0.0,1.0
2019-07-26,4.09,4.1199,4.0,4.06,434649,4.09,4.1199,4.0,4.06,434649,0.0,1.0
2019-07-29,4.04,4.12,4.01,4.12,201116,4.04,4.12,4.01,4.12,201116,0.0,1.0
2019-07-30,4.11,4.14,3.98,4.0,231665,4.11,4.14,3.98,4.0,231665,0.0,1.0
2019-07-31,4.14,4.27,4.085,4.1,473589,4.14,4.27,4.085,4.1,473589,0.0,1.0
2019-08-01,4.02,4.18,3.99,4.11,348473,4.02,4.18,3.99,4.11,348473,0.0,1.0
2019-08-02,3.88,4.13,3.85,4.02,387846,3.88,4.13,3.85,4.02,387846,0.0,1.0
2019-08-05,3.63,3.84,3.61,3.78,695153,3.63,3.84,3.61,3.78,695153,0.0,1.0
2019-08-06,3.59,3.7094,3.57,3.67,450055,3.59,3.7094,3.57,3.67,450055,0.0,1.0
2019-08-07,3.63,3.64,3.52,3.56,267743,3.63,3.64,3.52,3.56,267743,0.0,1.0
2019-08-08,3.71,3.7561,3.62,3.63,407226,3.71,3.7561,3.62,3.63,407226,0.0,1.0
2019-08-09,3.56,3.73,3.55,3.68,396584,3.56,3.73,3.55,3.68,396584,0.0,1.0
2019-08-12,3.49,3.56,3.37,3.53,642692,3.49,3.56,3.37,3.53,642692,0.0,1.0
2019-08-13,3.47,3.61,3.44,3.5,613166,3.47,3.61,3.44,3.5,613166,0.0,1.0
2019-08-14,3.35,3.45,3.31,3.42,648497,3.35,3.45,3.31,3.42,648497,0.0,1.0
2019-08-15,3.06,3.42,3.03,3.36,2282218,3.06,3.42,3.03,3.36,2282218,0.0,1.0
2019-08-16,2.83,2.91,2.35,2.56,2942000,2.83,2.91,2.35,2.56,2942000,0.0,1.0
2019-08-19,2.79,2.92,2.73,2.85,1403856,2.79,2.92,2.73,2.85,1403856,0.0,1.0
2019-08-20,2.81,2.8251,2.75,2.79,723092,2.81,2.8251,2.75,2.79,723092,0.0,1.0
2019-08-21,2.78,2.91,2.77,2.86,495340,2.78,2.91,2.77,2.86,495340,0.0,1.0
2019-08-22,2.74,2.85,2.68,2.81,747939,2.74,2.85,2.68,2.81,747939,0.0,1.0
2019-08-23,2.61,2.75,2.6,2.73,579100,2.61,2.75,2.6,2.73,579100,0.0,1.0
2019-08-26,2.62,2.73,2.58,2.61,326352,2.62,2.73,2.58,2.61,326352,0.0,1.0
2019-08-27,2.58,2.68,2.53,2.64,481104,2.58,2.68,2.53,2.64,481104,0.0,1.0
2019-08-28,2.62,2.64,2.54,2.56,342393,2.62,2.64,2.54,2.56,342393,0.0,1.0
2019-08-29,2.63,2.66,2.6,2.65,289324,2.63,2.66,2.6,2.65,289324,0.0,1.0
2019-08-30,2.68,2.7,2.63,2.66,300855,2.68,2.7,2.63,2.66,300855,0.0,1.0
2019-09-03,2.6,2.7,2.55,2.67,446275,2.6,2.7,2.55,2.67,446275,0.0,1.0
2019-09-04,2.6,2.65,2.55,2.65,326441,2.6,2.65,2.55,2.65,326441,0.0,1.0
2019-09-05,2.66,2.7,2.62,2.63,450656,2.66,2.7,2.62,2.63,450656,0.0,1.0
2019-09-06,2.82,2.8486,2.67,2.69,540947,2.82,2.8486,2.67,2.69,540947,0.0,1.0
2019-09-09,2.97,3.0,2.81,2.85,585018,2.97,3.0,2.81,2.85,585018,0.0,1.0
2019-09-10,3.01,3.1266,2.9,2.97,1196641,3.01,3.1266,2.9,2.97,1196641,0.0,1.0
2019-09-11,3.16,3.25,3.0,3.02,640571,3.16,3.25,3.0,3.02,640571,0.0,1.0
2019-09-12,3.04,3.21,3.03,3.2,620853,3.04,3.21,3.03,3.2,620853,0.0,1.0
2019-09-13,3.03,3.13,3.02,3.06,551544,3.03,3.13,3.02,3.06,551544,0.0,1.0
2019-09-16,3.13,3.13,3.0,3.02,662221,3.13,3.13,3.0,3.02,662221,0.0,1.0
2019-09-17,3.08,3.175,3.055,3.12,432701,3.08,3.175,3.055,3.12,432701,0.0,1.0
2019-09-18,2.92,3.1,2.88,3.09,585411,2.92,3.1,2.88,3.09,585411,0.0,1.0
2019-09-19,2.89,2.9858,2.875,2.94,504200,2.89,2.9858,2.875,2.94,504200,0.0,1.0
2019-09-20,2.97,3.06,2.88,2.88,2505559,2.97,3.06,2.88,2.88,2505559,0.0,1.0
2019-09-23,3.07,3.08,2.92,3.0,330815,3.07,3.08,2.92,3.0,330815,0.0,1.0
2019-09-24,3.11,3.14,3.04,3.08,554098,3.11,3.14,3.04,3.08,554098,0.0,1.0
2019-09-25,3.03,3.11,3.02,3.1,280431,3.03,3.11,3.02,3.1,280431,0.0,1.0
2019-09-26,2.91,3.035,2.87,3.03,268117,2.91,3.035,2.87,3.03,268117,0.0,1.0
2019-09-27,2.85,2.99,2.85,2.92,311080,2.85,2.99,2.85,2.92,311080,0.0,1.0
2019-09-30,2.77,2.87,2.76,2.86,525285,2.77,2.87,2.76,2.86,525285,0.0,1.0
2019-10-01,2.8,2.825,2.7,2.72,593855,2.8,2.825,2.7,2.72,593855,0.0,1.0
2019-10-02,2.73,2.77,2.66,2.77,427523,2.73,2.77,2.66,2.77,427523,0.0,1.0
2019-10-03,2.69,2.75,2.62,2.72,536824,2.69,2.75,2.62,2.72,536824,0.0,1.0
2019-10-04,2.74,2.75,2.66,2.68,382540,2.74,2.75,2.66,2.68,382540,0.0,1.0
2019-10-07,2.73,2.82,2.71,2.73,334846,2.73,2.82,2.71,2.73,334846,0.0,1.0
2019-10-08,2.63,2.74,2.62,2.71,303938,2.63,2.74,2.62,2.71,303938,0.0,1.0
2019-10-09,2.62,2.665,2.58,2.64,259256,2.62,2.665,2.58,2.64,259256,0.0,1.0
2019-10-10,2.58,2.63,2.56,2.63,301675,2.58,2.63,2.56,2.63,301675,0.0,1.0
2019-10-11,2.67,2.75,2.62,2.62,247944,2.67,2.75,2.62,2.62,247944,0.0,1.0
2019-10-14,2.63,2.66,2.56,2.66,269298,2.63,2.66,2.56,2.66,269298,0.0,1.0
2019-10-15,2.68,2.72,2.62,2.62,184460,2.68,2.72,2.62,2.62,184460,0.0,1.0
2019-10-16,2.64,2.7,2.61,2.68,164635,2.64,2.7,2.61,2.68,164635,0.0,1.0
2019-10-17,2.56,2.64,2.55,2.64,278173,2.56,2.64,2.55,2.64,278173,0.0,1.0
2019-10-18,2.66,2.69,2.53,2.53,387175,2.66,2.69,2.53,2.53,387175,0.0,1.0
2019-10-21,2.72,2.75,2.635,2.69,233944,2.72,2.75,2.635,2.69,233944,0.0,1.0
2019-10-22,2.63,2.7115,2.6,2.71,306872,2.63,2.7115,2.6,2.71,306872,0.0,1.0
2019-10-23,2.73,2.74,2.595,2.63,243936,2.73,2.74,2.595,2.63,243936,0.0,1.0
2019-10-24,2.75,2.77,2.71,2.77,220470,2.75,2.77,2.71,2.77,220470,0.0,1.0
2019-10-25,2.78,2.83,2.7358,2.76,250603,2.78,2.83,2.7358,2.76,250603,0.0,1.0
2019-10-28,2.89,2.9,2.76,2.76,289083,2.89,2.9,2.76,2.76,289083,0.0,1.0
2019-10-29,2.89,2.95,2.825,2.92,470460,2.89,2.95,2.825,2.92,470460,0.0,1.0
2019-10-30,2.75,2.79,2.48,2.74,1778131,2.75,2.79,2.48,2.74,1778131,0.0,1.0
2019-10-31,2.6,2.69,2.56,2.61,437294,2.6,2.69,2.56,2.61,437294,0.0,1.0
2019-11-01,2.56,2.66,2.46,2.57,555864,2.56,2.66,2.46,2.57,555864,0.0,1.0
2019-11-04,2.76,2.81,2.61,2.65,646755,2.76,2.81,2.61,2.65,646755,0.0,1.0
2019-11-05,2.97,2.97,2.76,2.78,608149,2.97,2.97,2.76,2.78,608149,0.0,1.0
2019-11-06,2.86,2.99,2.85,2.99,457006,2.86,2.99,2.85,2.99,457006,0.0,1.0
2019-11-07,2.87,2.91,2.8336,2.88,442034,2.87,2.91,2.8336,2.88,442034,0.0,1.0
2019-11-08,2.77,2.88,2.765,2.86,397491,2.77,2.88,2.765,2.86,397491,0.0,1.0
2019-11-11,2.69,2.8,2.67,2.77,269083,2.69,2.8,2.67,2.77,269083,0.0,1.0
2019-11-12,2.68,2.75,2.66,2.72,312775,2.68,2.75,2.66,2.72,312775,0.0,1.0
2019-11-13,2.68,2.73,2.65,2.68,411491,2.68,2.73,2.65,2.68,411491,0.0,1.0
2019-11-14,2.81,2.82,2.67,2.67,487392,2.81,2.82,2.67,2.67,487392,0.0,1.0
2019-11-15,2.75,2.83,2.69,2.82,356522,2.75,2.83,2.69,2.82,356522,0.0,1.0
2019-11-18,2.69,2.79,2.68,2.79,488750,2.69,2.79,2.68,2.79,488750,0.0,1.0
2019-11-19,2.75,2.77,2.68,2.7,573680,2.75,2.77,2.68,2.7,573680,0.0,1.0
2019-11-20,2.78,2.8,2.7,2.74,706484,2.78,2.8,2.7,2.74,706484,0.0,1.0
2019-11-21,2.76,2.8,2.7,2.78,550351,2.76,2.8,2.7,2.78,550351,0.0,1.0
2019-11-22,2.83,2.85,2.75,2.78,422845,2.83,2.85,2.75,2.78,422845,0.0,1.0
2019-11-25,2.96,3.05,2.84,2.84,532788,2.96,3.05,2.84,2.84,532788,0.0,1.0
2019-11-26,2.91,3.03,2.9,2.96,1468943,2.91,3.03,2.9,2.96,1468943,0.0,1.0
2019-11-27,3.05,3.06,2.83,2.93,469904,3.05,3.06,2.83,2.93,469904,0.0,1.0
2019-11-29,3.08,3.1,3.0,3.0,516646,3.08,3.1,3.0,3.0,516646,0.0,1.0
2019-12-02,2.95,3.14,2.905,3.1,773789,2.95,3.14,2.905,3.1,773789,0.0,1.0
2019-12-03,2.8,2.9378,2.73,2.9,718880,2.8,2.9378,2.73,2.9,718880,0.0,1.0
2019-12-04,2.76,2.88,2.74,2.74,613621,2.76,2.88,2.74,2.74,613621,0.0,1.0
2019-12-05,2.85,2.87,2.78,2.78,351448,2.85,2.87,2.78,2.78,351448,0.0,1.0
2019-12-06,2.88,2.96,2.8779,2.88,304157,2.88,2.96,2.8779,2.88,304157,0.0,1.0
2019-12-09,2.85,2.94,2.85,2.87,338890,2.85,2.94,2.85,2.87,338890,0.0,1.0
2019-12-10,2.79,2.86,2.78,2.85,291182,2.79,2.86,2.78,2.85,291182,0.0,1.0
2019-12-11,2.82,2.86,2.77,2.8,310317,2.82,2.86,2.77,2.8,310317,0.0,1.0
2019-12-12,2.84,2.91,2.805,2.81,289052,2.84,2.91,2.805,2.81,289052,0.0,1.0
2019-12-13,2.81,2.87,2.775,2.82,383551,2.81,2.87,2.775,2.82,383551,0.0,1.0
2019-12-16,2.81,2.88,2.79,2.82,513569,2.81,2.88,2.79,2.82,513569,0.0,1.0
2019-12-17,2.77,2.83,2.77,2.8,473104,2.77,2.83,2.77,2.8,473104,0.0,1.0
2019-12-18,2.8,2.82,2.73,2.78,740017,2.8,2.82,2.73,2.78,740017,0.0,1.0
2019-12-19,2.79,2.82,2.76,2.82,247109,2.79,2.82,2.76,2.82,247109,0.0,1.0
2019-12-20,2.76,2.82,2.74,2.79,666442,2.76,2.82,2.74,2.79,666442,0.0,1.0
2019-12-23,2.76,2.785,2.67,2.76,366834,2.76,2.785,2.67,2.76,366834,0.0,1.0
2019-12-24,2.8,2.83,2.75,2.77,324461,2.8,2.83,2.75,2.77,324461,0.0,1.0
2019-12-26,3.03,3.05,2.79,2.84,409357,3.03,3.05,2.79,2.84,409357,0.0,1.0
2019-12-27,2.82,3.04,2.8,3.03,470832,2.82,3.04,2.8,3.03,470832,0.0,1.0
2019-12-30,2.8,2.83,2.753,2.83,423129,2.8,2.83,2.753,2.83,423129,0.0,1.0
2019-12-31,2.82,2.82,2.79,2.8,279314,2.82,2.82,2.79,2.8,279314,0.0,1.0
2020-01-02,2.76,2.89,2.76,2.85,546486,2.76,2.89,2.76,2.85,546486,0.0,1.0
2020-01-03,2.74,2.78,2.69,2.7,412322,2.74,2.78,2.69,2.7,412322,0.0,1.0
2020-01-06,2.78,2.8,2.71,2.71,375969,2.78,2.8,2.71,2.71,375969,0.0,1.0
2020-01-07,2.71,2.76,2.67,2.71,338423,2.71,2.76,2.67,2.71,338423,0.0,1.0
2020-01-08,2.65,2.79,2.63,2.73,387882,2.65,2.79,2.63,2.73,387882,0.0,1.0
2020-01-09,2.61,2.68,2.6,2.67,378413,2.61,2.68,2.6,2.67,378413,0.0,1.0
2020-01-10,2.62,2.64,2.59,2.6,368282,2.62,2.64,2.59,2.6,368282,0.0,1.0
2020-01-13,2.74,2.74,2.6,2.62,389868,2.74,2.74,2.6,2.62,389868,0.0,1.0
2020-01-14,3.03,3.06,2.74,2.8,1206524,3.03,3.06,2.74,2.8,1206524,0.0,1.0
2020-01-15,3.25,3.33,3.01,3.01,844781,3.25,3.33,3.01,3.01,844781,0.0,1.0
2020-01-16,3.43,3.46,3.28,3.32,651175,3.43,3.46,3.28,3.32,651175,0.0,1.0
2020-01-17,3.28,3.59,3.25,3.48,826975,3.28,3.59,3.25,3.48,826975,0.0,1.0
2020-01-21,3.66,4.0,3.58,3.7,1342214,3.66,4.0,3.58,3.7,1342214,0.0,1.0
2020-01-22,3.95,3.97,3.69,3.77,2164041,3.95,3.97,3.69,3.77,2164041,0.0,1.0
2020-01-23,3.98,4.04,3.79,4.0,2276084,3.98,4.04,3.79,4.0,2276084,0.0,1.0
2020-01-24,3.93,3.97,3.83,3.96,779142,3.93,3.97,3.83,3.96,779142,0.0,1.0
2020-01-27,3.77,3.92,3.73,3.87,876369,3.77,3.92,3.73,3.87,876369,0.0,1.0
2020-01-28,3.77,3.87,3.735,3.78,723522,3.77,3.87,3.735,3.78,723522,0.0,1.0
2020-01-29,4.275,4.68,4.24,4.4,2717853,4.275,4.68,4.24,4.4,2717853,0.0,1.0
2020-01-30,3.81,4.27,3.75,4.25,1408452,3.81,4.27,3.75,4.25,1408452,0.0,1.0
2020-01-31,3.89,3.9,3.71,3.81,881513,3.89,3.9,3.71,3.81,881513,0.0,1.0
2020-02-03,3.75,4.2,3.72,3.93,868258,3.75,4.2,3.72,3.93,868258,0.0,1.0
2020-02-04,3.62,3.86,3.6,3.77,941491,3.62,3.86,3.6,3.77,941491,0.0,1.0
2020-02-05,3.59,3.75,3.545,3.7,453850,3.59,3.75,3.545,3.7,453850,0.0,1.0
2020-02-06,3.59,3.7,3.54,3.63,531001,3.59,3.7,3.54,3.63,531001,0.0,1.0
2020-02-07,3.44,3.635,3.4,3.6,565280,3.44,3.635,3.4,3.6,565280,0.0,1.0
2020-02-10,3.41,3.54,3.37,3.45,528406,3.41,3.54,3.37,3.45,528406,0.0,1.0
2020-02-11,3.6,3.62,3.41,3.42,562145,3.6,3.62,3.41,3.42,562145,0.0,1.0
2020-02-12,3.69,3.76,3.61,3.62,435780,3.69,3.76,3.61,3.62,435780,0.0,1.0
2020-02-13,3.62,3.68,3.46,3.68,429343,3.62,3.68,3.46,3.68,429343,0.0,1.0
2020-02-14,3.52,3.65,3.435,3.65,495983,3.52,3.65,3.435,3.65,495983,0.0,1.0
2020-02-18,3.45,3.5,3.425,3.5,471876,3.45,3.5,3.425,3.5,471876,0.0,1.0
2020-02-19,3.42,3.52,3.39,3.45,628592,3.42,3.52,3.39,3.45,628592,0.0,1.0
2020-02-20,3.37,3.4415,3.33,3.42,492220,3.37,3.4415,3.33,3.42,492220,0.0,1.0
2020-02-21,3.32,3.39,3.31,3.38,298718,3.32,3.39,3.31,3.38,298718,0.0,1.0
2020-02-24,3.22,3.29,3.21,3.25,330583,3.22,3.29,3.21,3.25,330583,0.0,1.0
2020-02-25,3.09,3.3063,3.07,3.23,489475,3.09,3.3063,3.07,3.23,489475,0.0,1.0
2020-02-26,3.07,3.12,2.86,3.07,844661,3.07,3.12,2.86,3.07,844661,0.0,1.0
2020-02-27,2.97,3.21,2.928,2.99,439995,2.97,3.21,2.928,2.99,439995,0.0,1.0
2020-02-28,2.965,3.0477,2.89,2.89,666785,2.965,3.0477,2.89,2.89,666785,0.0,1.0
2020-03-02,2.97,3.01,2.85,2.88,504974,2.97,3.01,2.85,2.88,504974,0.0,1.0
2020-03-03,3.06,3.19,2.97,2.97,684144,3.06,3.19,2.97,2.97,684144,0.0,1.0
2020-03-04,3.11,3.13,3.03,3.09,446716,3.11,3.13,3.03,3.09,446716,0.0,1.0
2020-03-05,2.98,3.08,2.955,3.03,373894,2.98,3.08,2.955,3.03,373894,0.0,1.0
2020-03-06,2.79,2.98,2.75,2.91,382006,2.79,2.98,2.75,2.91,382006,0.0,1.0
2020-03-09,2.52,2.66,2.5,2.65,541235,2.52,2.66,2.5,2.65,541235,0.0,1.0
2020-03-10,2.36,2.64,2.34,2.56,633055,2.36,2.64,2.34,2.56,633055,0.0,1.0
2020-03-11,2.27,2.44,2.2,2.31,795391,2.27,2.44,2.2,2.31,795391,0.0,1.0
2020-03-12,1.89,2.14,1.88,2.14,722327,1.89,2.14,1.88,2.14,722327,0.0,1.0
2020-03-13,1.73,2.1,1.62,2.03,1334472,1.73,2.1,1.62,2.03,1334472,0.0,1.0
2020-03-16,1.44,1.76,1.41,1.75,746653,1.44,1.76,1.41,1.75,746653,0.0,1.0
2020-03-17,1.66,1.7,1.35,1.51,808771,1.66,1.7,1.35,1.51,808771,0.0,1.0
2020-03-18,1.38,1.63,1.36,1.55,629256,1.38,1.63,1.36,1.55,629256,0.0,1.0
2020-03-19,1.64,1.71,1.39,1.41,489464,1.64,1.71,1.39,1.41,489464,0.0,1.0
2020-03-20,1.56,1.74,1.47,1.67,718796,1.56,1.74,1.47,1.67,718796,0.0,1.0
2020-03-23,1.44,1.66,1.4,1.58,392854,1.44,1.66,1.4,1.58,392854,0.0,1.0
2020-03-24,1.35,1.54,1.35,1.51,1728045,1.35,1.54,1.35,1.51,1728045,0.0,1.0
2020-03-25,1.58,1.64,1.33,1.43,1215301,1.58,1.64,1.33,1.43,1215301,0.0,1.0
2020-03-26,1.76,1.87,1.6,1.61,1015971,1.76,1.87,1.6,1.61,1015971,0.0,1.0
2020-03-27,1.67,1.74,1.6,1.71,594327,1.67,1.74,1.6,1.71,594327,0.0,1.0
2020-03-30,1.74,1.74,1.6,1.62,396972,1.74,1.74,1.6,1.62,396972,0.0,1.0
2020-03-31,1.9,1.9,1.7,1.71,746173,1.9,1.9,1.7,1.71,746173,0.0,1.0
2020-04-01,1.72,1.84,1.71,1.83,573988,1.72,1.84,1.71,1.83,573988,0.0,1.0
2020-04-02,1.71,1.75,1.63,1.72,275811,1.71,1.75,1.63,1.72,275811,0.0,1.0
2020-04-03,1.73,1.74,1.58,1.71,437637,1.73,1.74,1.58,1.71,437637,0.0,1.0
2020-04-06,1.94,1.95,1.77,1.8,622520,1.94,1.95,1.77,1.8,622520,0.0,1.0
2020-04-07,1.9,2.0406,1.88,2.0406,559315,1.9,2.0406,1.88,2.0406,559315,0.0,1.0
2020-04-08,2.01,2.01,1.83,1.93,439522,2.01,2.01,1.83,1.93,439522,0.0,1.0
2020-04-09,2.0,2.1999,1.96,2.06,451466,2.0,2.1999,1.96,2.06,451466,0.0,1.0
2020-04-13,2.02,2.05,1.9,2.0,352806,2.02,2.05,1.9,2.0,352806,0.0,1.0
2020-04-14,1.96,2.13,1.92,2.06,522884,1.96,2.13,1.92,2.06,522884,0.0,1.0
2020-04-15,1.84,1.9992,1.82,1.92,411194,1.84,1.9992,1.82,1.92,411194,0.0,1.0
2020-04-16,1.7,1.845,1.7,1.81,461641,1.7,1.845,1.7,1.81,461641,0.0,1.0
2020-04-17,1.77,1.9297,1.7,1.75,604304,1.77,1.9297,1.7,1.75,604304,0.0,1.0
2020-04-20,1.77,1.845,1.69,1.71,446360,1.77,1.845,1.69,1.71,446360,0.0,1.0
2020-04-21,1.77,1.79,1.68,1.74,207728,1.77,1.79,1.68,1.74,207728,0.0,1.0
2020-04-22,1.76,1.8,1.69,1.8,284923,1.76,1.8,1.69,1.8,284923,0.0,1.0
2020-04-23,1.82,1.87,1.75,1.76,397707,1.82,1.87,1.75,1.76,397707,0.0,1.0
2020-04-24,1.85,1.9,1.76,1.85,316547,1.85,1.9,1.76,1.85,316547,0.0,1.0
2020-04-27,1.9,1.9399,1.83,1.88,532092,1.9,1.9399,1.83,1.88,532092,0.0,1.0
2020-04-28,2.08,2.08,1.815,1.98,692691,2.08,2.08,1.815,1.98,692691,0.0,1.0
2020-04-29,2.4,2.45,2.13,2.45,1697468,2.4,2.45,2.13,2.45,1697468,0.0,1.0
2020-04-30,2.235,2.4,2.16,2.36,673665,2.235,2.4,2.16,2.36,673665,0.0,1.0
2020-05-01,2.3,2.3,2.11,2.17,694845,2.3,2.3,2.11,2.17,694845,0.0,1.0
2020-05-04,2.23,2.34,2.13,2.3,723750,2.23,2.34,2.13,2.3,723750,0.0,1.0
2020-05-05,2.12,2.29,2.0927,2.26,441834,2.12,2.29,2.0927,2.26,441834,0.0,1.0
2020-05-06,2.04,2.15,2.02,2.15,403589,2.04,2.15,2.02,2.15,403589,0.0,1.0
2020-05-07,2.07,2.15,2.02,2.04,489186,2.07,2.15,2.02,2.04,489186,0.0,1.0
2020-05-08,2.16,2.18,2.05,2.12,499937,2.16,2.18,2.05,2.12,499937,0.0,1.0
2020-05-11,2.08,2.2,2.06,2.16,551658,2.08,2.2,2.06,2.16,551658,0.0,1.0
2020-05-12,2.005,2.15,2.0,2.1,754069,2.005,2.15,2.0,2.1,754069,0.0,1.0
2020-05-13,1.92,2.01,1.815,2.0,778608,1.92,2.01,1.815,2.0,778608,0.0,1.0
2020-05-14,1.83,1.91,1.75,1.88,488507,1.83,1.91,1.75,1.88,488507,0.0,1.0
2020-05-15,1.91,1.94,1.785,1.84,402650,1.91,1.94,1.785,1.84,402650,0.0,1.0
2020-05-18,1.96,2.0,1.89,2.0,627778,1.96,2.0,1.89,2.0,627778,0.0,1.0
2020-05-19,1.91,2.0,1.9,1.96,389218,1.91,2.0,1.9,1.96,389218,0.0,1.0
2020-05-20,1.93,2.0,1.86,1.94,442768,1.93,2.0,1.86,1.94,442768,0.0,1.0
2020-05-21,2.05,2.07,1.9,1.91,603976,2.05,2.07,1.9,1.91,603976,0.0,1.0
2020-05-22,2.18,2.24,2.01,2.06,532031,2.18,2.24,2.01,2.06,532031,0.0,1.0
2020-05-26,2.12,2.27,2.065,2.27,588478,2.12,2.27,2.065,2.27,588478,0.0,1.0
2020-05-27,2.18,2.2,2.07,2.18,468438,2.18,2.2,2.07,2.18,468438,0.0,1.0
2020-05-28,2.09,2.2481,2.07,2.22,473395,2.09,2.2481,2.07,2.22,473395,0.0,1.0
2020-05-29,2.1,2.12,2.03,2.06,416912,2.1,2.12,2.03,2.06,416912,0.0,1.0
2020-06-01,2.11,2.2,2.03,2.11,504535,2.11,2.2,2.03,2.11,504535,0.0,1.0
2020-06-02,2.06,2.16,1.95,1.96,904389,2.06,2.16,1.95,1.96,904389,0.0,1.0
2020-06-03,2.38,2.39,2.05,2.05,927496,2.38,2.39,2.05,2.05,927496,0.0,1.0
2020-06-04,2.44,2.48,2.28,2.35,665819,2.44,2.48,2.28,2.35,665819,0.0,1.0
2020-06-05,2.47,2.59,2.44,2.5,875823,2.47,2.59,2.44,2.5,875823,0.0,1.0
2020-06-08,2.53,2.58,2.46,2.48,763152,2.53,2.58,2.46,2.48,763152,0.0,1.0
2020-06-09,2.56,2.59,2.405,2.5,463832,2.56,2.59,2.405,2.5,463832,0.0,1.0
2020-06-10,2.38,2.5399,2.36,2.53,566048,2.38,2.5399,2.36,2.53,566048,0.0,1.0
2020-06-11,2.06,2.37,2.03,2.37,1037181,2.06,2.37,2.03,2.37,1037181,0.0,1.0
2020-06-12,2.13,2.21,2.05,2.11,522657,2.13,2.21,2.05,2.11,522657,0.0,1.0
2020-06-15,2.28,2.2924,2.05,2.13,435172,2.28,2.2924,2.05,2.13,435172,0.0,1.0
2020-06-16,2.26,2.44,2.23,2.4,619712,2.26,2.44,2.23,2.4,619712,0.0,1.0
2020-06-17,2.27,2.36,2.2,2.27,422715,2.27,2.36,2.2,2.27,422715,0.0,1.0
2020-06-18,2.33,2.33,2.22,2.25,326752,2.33,2.33,2.22,2.25,326752,0.0,1.0
2020-06-19,2.28,2.38,2.05,2.35,669965,2.28,2.38,2.05,2.35,669965,0.0,1.0
2020-06-22,2.34,2.41,2.235,2.26,591799,2.34,2.41,2.235,2.26,591799,0.0,1.0
2020-06-23,2.29,2.46,2.27,2.46,709945,2.29,2.46,2.27,2.46,709945,0.0,1.0
2020-06-24,2.31,2.37,2.22,2.31,615347,2.31,2.37,2.22,2.31,615347,0.0,1.0
2020-06-25,2.23,2.34,2.2,2.31,794140,2.23,2.34,2.2,2.31,794140,0.0,1.0
2020-06-26,2.2,2.2548,2.14,2.23,1393742,2.2,2.2548,2.14,2.23,1393742,0.0,1.0
2020-06-29,2.16,2.23,2.11,2.21,543000,2.16,2.23,2.11,2.21,543000,0.0,1.0
2020-06-30,2.03,2.17,2.02,2.16,1963100,2.03,2.17,2.02,2.16,1963100,0.0,1.0
2020-07-01,2.13,2.17,2.05,2.05,701600,2.13,2.17,2.05,2.05,701600,0.0,1.0
2020-07-02,2.17,2.23,2.13,2.18,627200,2.17,2.23,2.13,2.18,627200,0.0,1.0
2020-07-06,2.18,2.24,2.14,2.18,430900,2.18,2.24,2.14,2.18,430900,0.0,1.0
2020-07-07,1.99,2.19,1.98,2.16,943600,1.99,2.19,1.98,2.16,943600,0.0,1.0
2020-07-08,2.02,2.06,1.97,2.04,694800,2.02,2.06,1.97,2.04,694800,0.0,1.0
2020-07-09,1.98,2.06,1.96,2.04,565800,1.98,2.06,1.96,2.04,565800,0.0,1.0
2020-07-10,2.07,2.1,1.97,2.0,430500,2.07,2.1,1.97,2.0,430500,0.0,1.0
2020-07-13,2.05,2.15,2.03,2.11,628600,2.05,2.15,2.03,2.11,628600,0.0,1.0
2020-07-14,2.12,2.13,2.04,2.06,346400,2.12,2.13,2.04,2.06,346400,0.0,1.0
2020-07-15,2.2,2.22,2.15,2.16,531900,2.2,2.22,2.15,2.16,531900,0.0,1.0
2020-07-16,2.17,2.2,2.1,2.18,276900,2.17,2.2,2.1,2.18,276900,0.0,1.0
2020-07-17,2.19,2.24,2.15,2.15,379300,2.19,2.24,2.15,2.15,379300,0.0,1.0
2020-07-20,2.24,2.27,2.17,2.18,352913,2.24,2.27,2.17,2.18,352913,0.0,1.0
2020-07-21,2.25,2.32,2.23,2.26,355880,2.25,2.32,2.23,2.26,355880,0.0,1.0
2020-07-22,2.26,2.28,2.21,2.25,242255,2.26,2.28,2.21,2.25,242255,0.0,1.0
2020-07-23,2.3,2.38,2.26,2.28,954403,2.3,2.38,2.26,2.28,954403,0.0,1.0
2020-07-24,2.21,2.34,2.21,2.29,390603,2.21,2.34,2.21,2.29,390603,0.0,1.0
2020-07-27,2.31,2.33,2.19,2.2,402960,2.31,2.33,2.19,2.2,402960,0.0,1.0
2020-07-28,2.19,2.31,2.19,2.27,310047,2.19,2.31,2.19,2.27,310047,0.0,1.0
2020-07-29,2.27,2.27,2.19,2.22,267004,2.27,2.27,2.19,2.22,267004,0.0,1.0
2020-07-30,2.27,2.28,2.17,2.22,369872,2.27,2.28,2.17,2.22,369872,0.0,1.0
2020-07-31,2.23,2.26,2.19,2.25,433093,2.23,2.26,2.19,2.25,433093,0.0,1.0
2020-08-03,2.74,2.77,2.23,2.24,2239361,2.74,2.77,2.23,2.24,2239361,0.0,1.0
2020-08-04,2.55,2.79,2.5,2.77,714403,2.55,2.79,2.5,2.77,714403,0.0,1.0
2020-08-05,2.59,2.68,2.56,2.61,521400,2.59,2.68,2.56,2.61,521400,0.0,1.0
2020-08-06,2.59,2.6169,2.53,2.6,291748,2.59,2.6169,2.53,2.6,291748,0.0,1.0
2020-08-07,2.61,2.62,2.5,2.55,353165,2.61,2.62,2.5,2.55,353165,0.0,1.0
2020-08-10,2.63,2.69,2.56,2.62,380970,2.63,2.69,2.56,2.62,380970,0.0,1.0
2020-08-11,2.69,2.76,2.63,2.63,325230,2.69,2.76,2.63,2.63,325230,0.0,1.0
2020-08-12,2.73,2.76,2.64,2.72,581435,2.73,2.76,2.64,2.72,581435,0.0,1.0
2020-08-13,2.705,2.78,2.66,2.78,608495,2.705,2.78,2.66,2.78,608495,0.0,1.0
2020-08-14,2.55,2.733,2.5,2.72,684161,2.55,2.733,2.5,2.72,684161,0.0,1.0
2020-08-17,2.42,2.58,2.405,2.4958,650326,2.42,2.58,2.405,2.4958,650326,0.0,1.0
2020-08-18,2.44,2.46,2.39,2.42,563046,2.44,2.46,2.39,2.42,563046,0.0,1.0
2020-08-19,2.39,2.47,2.38,2.44,305035,2.39,2.47,2.38,2.44,305035,0.0,1.0
2020-08-20,2.34,2.44,2.33,2.36,487962,2.34,2.44,2.33,2.36,487962,0.0,1.0
2020-08-21,2.42,2.48,2.3,2.3,612269,2.42,2.48,2.3,2.3,612269,0.0,1.0
2020-08-24,2.29,2.46,2.27,2.46,511221,2.29,2.46,2.27,2.46,511221,0.0,1.0
2020-08-25,2.24,2.3055,2.23,2.3,363394,2.24,2.3055,2.23,2.3,363394,0.0,1.0
2020-08-26,2.25,2.31,2.22,2.24,477282,2.25,2.31,2.22,2.24,477282,0.0,1.0
2020-08-27,2.28,2.3,2.22,2.24,331991,2.28,2.3,2.22,2.24,331991,0.0,1.0
2020-08-28,2.385,2.42,2.242,2.28,828572,2.385,2.42,2.242,2.28,828572,0.0,1.0
2020-08-31,2.33,2.39,2.31,2.38,534280,2.33,2.39,2.31,2.38,534280,0.0,1.0
2020-09-01,2.31,2.34,2.26,2.31,421977,2.31,2.34,2.26,2.31,421977,0.0,1.0
2020-09-02,2.3,2.36,2.26,2.36,358060,2.3,2.36,2.26,2.36,358060,0.0,1.0
2020-09-03,2.26,2.31,2.24,2.28,661327,2.26,2.31,2.24,2.28,661327,0.0,1.0
2020-09-04,2.25,2.28,2.19,2.27,473223,2.25,2.28,2.19,2.27,473223,0.0,1.0
2020-09-08,2.24,2.31,2.1711,2.24,368879,2.24,2.31,2.1711,2.24,368879,0.0,1.0
2020-09-09,2.29,2.34,2.25,2.26,259348,2.29,2.34,2.25,2.26,259348,0.0,1.0
2020-09-10,2.3,2.37,2.2802,2.3,326996,2.3,2.37,2.2802,2.3,326996,0.0,1.0
2020-09-11,2.26,2.34,2.23,2.3,290758,2.26,2.34,2.23,2.3,290758,0.0,1.0
2020-09-14,2.27,2.34,2.24,2.25,320607,2.27,2.34,2.24,2.25,320607,0.0,1.0
2020-09-15,2.3,2.34,2.25,2.3,300934,2.3,2.34,2.25,2.3,300934,0.0,1.0
2020-09-16,2.31,2.37,2.2983,2.32,297292,2.31,2.37,2.2983,2.32,297292,0.0,1.0
2020-09-17,2.35,2.395,2.3,2.37,268828,2.35,2.395,2.3,2.37,268828,0.0,1.0
2020-09-18,2.65,2.8,2.32,2.39,3110115,2.65,2.8,2.32,2.39,3110115,0.0,1.0
2020-09-21,2.61,2.67,2.37,2.53,2052534,2.61,2.67,2.37,2.53,2052534,0.0,1.0
2020-09-22,2.42,2.63,2.41,2.6,558497,2.42,2.63,2.41,2.6,558497,0.0,1.0
2020-09-23,2.31,2.42,2.29,2.41,1029119,2.31,2.42,2.29,2.41,1029119,0.0,1.0
2020-09-24,2.325,2.345,2.22,2.3,1131904,2.325,2.345,2.22,2.3,1131904,0.0,1.0
2020-09-25,2.3,2.3988,2.29,2.31,277221,2.3,2.3988,2.29,2.31,277221,0.0,1.0
2020-09-28,2.45,2.5,2.34,2.38,473605,2.45,2.5,2.34,2.38,473605,0.0,1.0
2020-09-29,2.4,2.6,2.35,2.6,586613,2.4,2.6,2.35,2.6,586613,0.0,1.0
2020-09-30,2.4,2.48,2.37,2.43,2156733,2.4,2.48,2.37,2.43,2156733,0.0,1.0
2020-10-01,2.53,2.59,2.37,2.37,558051,2.53,2.59,2.37,2.37,558051,0.0,1.0
2020-10-02,2.55,2.59,2.43,2.43,1689218,2.55,2.59,2.43,2.43,1689218,0.0,1.0
2020-10-05,2.65,2.73,2.57,2.58,634470,2.65,2.73,2.57,2.58,634470,0.0,1.0
2020-10-06,2.68,2.89,2.66,2.66,1551402,2.68,2.89,2.66,2.66,1551402,0.0,1.0
2020-10-07,2.76,2.89,2.72,2.72,563685,2.76,2.89,2.72,2.72,563685,0.0,1.0
2020-10-08,2.86,2.9,2.78,2.8,786995,2.86,2.9,2.78,2.8,786995,0.0,1.0
2020-10-09,2.73,2.9,2.69,2.88,931493,2.73,2.9,2.69,2.88,931493,0.0,1.0
2020-10-12,2.7,2.7955,2.615,2.78,674308,2.7,2.7955,2.615,2.78,674308,0.0,1.0
2020-10-13,2.8,2.85,2.67,2.69,573583,2.8,2.85,2.67,2.69,573583,0.0,1.0
2020-10-14,2.92,2.94,2.7598,2.83,481317,2.92,2.94,2.7598,2.83,481317,0.0,1.0
2020-10-15,3.06,3.11,2.84,2.87,831371,3.06,3.11,2.84,2.87,831371,0.0,1.0
2020-10-16,3.12,3.305,3.0,3.06,1370570,3.12,3.305,3.0,3.06,1370570,0.0,1.0
2020-10-19,3.25,3.35,3.13,3.16,639371,3.25,3.35,3.13,3.16,639371,0.0,1.0
2020-10-20,3.165,3.42,3.09,3.32,741583,3.165,3.42,3.09,3.32,741583,0.0,1.0
2020-10-21,3.21,3.23,3.11,3.2,400982,3.21,3.23,3.11,3.2,400982,0.0,1.0
2020-10-22,3.13,3.23,3.1,3.18,745904,3.13,3.23,3.1,3.18,745904,0.0,1.0
2020-10-23,3.1,3.14,3.08,3.1,445888,3.1,3.14,3.08,3.1,445888,0.0,1.0
2020-10-26,3.06,3.14,3.0,3.06,586285,3.06,3.14,3.0,3.06,586285,0.0,1.0
2020-10-27,3.0,3.085,2.94,3.05,902305,3.0,3.085,2.94,3.05,902305,0.0,1.0
2020-10-28,2.84,2.98,2.815,2.95,910768,2.84,2.98,2.815,2.95,910768,0.0,1.0
2020-10-29,2.79,2.91,2.77,2.85,1006688,2.79,2.91,2.77,2.85,1006688,0.0,1.0
2020-10-30,2.91,3.03,2.87,3.0,969379,2.91,3.03,2.87,3.0,969379,0.0,1.0
2020-11-02,3.11,3.12,2.855,2.91,679328,3.11,3.12,2.855,2.91,679328,0.0,1.0
2020-11-03,3.32,3.33,3.0,3.02,1216121,3.32,3.33,3.0,3.02,1216121,0.0,1.0
2020-11-04,3.04,3.35,3.01,3.23,730946,3.04,3.35,3.01,3.23,730946,0.0,1.0
2020-11-05,3.17,3.26,3.08,3.08,1060073,3.17,3.26,3.08,3.08,1060073,0.0,1.0
2020-11-06,2.89,3.19,2.855,3.19,754795,2.89,3.19,2.855,3.19,754795,0.0,1.0
2020-11-09,3.09,3.17,3.03,3.05,935620,3.09,3.17,3.03,3.05,935620,0.0,1.0
2020-11-10,3.35,3.445,3.05,3.09,1348400,3.35,3.445,3.05,3.09,1348400,0.0,1.0
2020-11-11,3.48,3.5,3.29,3.35,722802,3.48,3.5,3.29,3.35,722802,0.0,1.0
2020-11-12,3.88,3.9899,3.51,3.51,1927587,3.88,3.9899,3.51,3.51,1927587,0.0,1.0
2020-11-13,3.84,3.965,3.825,3.95,1074438,3.84,3.965,3.825,3.95,1074438,0.0,1.0
2020-11-16,3.94,3.94,3.77,3.87,798128,3.94,3.94,3.77,3.87,798128,0.0,1.0
2020-11-17,3.99,4.02,3.72,3.77,931473,3.99,4.02,3.72,3.77,931473,0.0,1.0
2020-11-18,3.94,4.135,3.93,3.96,852002,3.94,4.135,3.93,3.96,852002,0.0,1.0
2020-11-19,3.9,4.01,3.88,3.9,504031,3.9,4.01,3.88,3.9,504031,0.0,1.0
2020-11-20,3.91,3.93,3.7116,3.85,664688,3.91,3.93,3.7116,3.85,664688,0.0,1.0
2020-11-23,4.4,4.62,3.91,3.95,3497885,4.4,4.62,3.91,3.95,3497885,0.0,1.0
2020-11-24,4.54,4.7,4.44,4.48,1498721,4.54,4.7,4.44,4.48,1498721,0.0,1.0
2020-11-25,4.36,4.63,4.23,4.6,994667,4.36,4.63,4.23,4.6,994667,0.0,1.0
2020-11-27,4.3,4.46,4.26,4.41,386547,4.3,4.46,4.26,4.41,386547,0.0,1.0
2020-11-30,4.46,4.54,4.31,4.35,867889,4.46,4.54,4.31,4.35,867889,0.0,1.0
2020-12-01,4.23,4.52,4.21,4.46,765353,4.23,4.52,4.21,4.46,765353,0.0,1.0
2020-12-02,4.12,4.2,3.97,4.07,1054363,4.12,4.2,3.97,4.07,1054363,0.0,1.0
2020-12-03,4.05,4.1999,3.98,4.13,500570,4.05,4.1999,3.98,4.13,500570,0.0,1.0
2020-12-04,4.31,4.33,4.04,4.04,591983,4.31,4.33,4.04,4.04,591983,0.0,1.0
2020-12-07,4.21,4.3698,4.18,4.3545,389347,4.21,4.3698,4.18,4.3545,389347,0.0,1.0
2020-12-08,4.38,4.385,4.15,4.21,563432,4.38,4.385,4.15,4.21,563432,0.0,1.0
2020-12-09,4.4,4.59,4.33,4.43,863218,4.4,4.59,4.33,4.43,863218,0.0,1.0
2020-12-10,4.33,4.45,4.255,4.39,592815,4.33,4.45,4.255,4.39,592815,0.0,1.0
2020-12-11,4.37,4.41,4.22,4.31,547620,4.37,4.41,4.22,4.31,547620,0.0,1.0
2020-12-14,4.45,4.57,4.37,4.44,1025597,4.45,4.57,4.37,4.44,1025597,0.0,1.0
2020-12-15,4.69,4.7,4.3,4.43,1098692,4.69,4.7,4.3,4.43,1098692,0.0,1.0
2020-12-16,4.67,4.79,4.6,4.7,1063103,4.67,4.79,4.6,4.7,1063103,0.0,1.0
2020-12-17,4.66,4.74,4.63,4.65,642221,4.66,4.74,4.63,4.65,642221,0.0,1.0
2020-12-18,4.71,4.86,4.66,4.7,1237643,4.71,4.86,4.66,4.7,1237643,0.0,1.0
2020-12-21,4.52,4.68,4.473,4.67,801616,4.52,4.68,4.473,4.67,801616,0.0,1.0
2020-12-22,4.45,4.6512,4.42,4.6512,560590,4.45,4.6512,4.42,4.6512,560590,0.0,1.0
2020-12-23,4.4,4.54,4.37,4.47,682411,4.4,4.54,4.37,4.47,682411,0.0,1.0
2020-12-24,4.43,4.445,4.34,4.4,339961,4.43,4.445,4.34,4.4,339961,0.0,1.0
2020-12-28,4.26,4.535,3.96,4.45,987127,4.26,4.535,3.96,4.45,987127,0.0,1.0
2020-12-29,4.12,4.27,4.12,4.25,443944,4.12,4.27,4.12,4.25,443944,0.0,1.0
2020-12-30,4.19,4.25,4.07,4.13,627105,4.19,4.25,4.07,4.13,627105,0.0,1.0
2020-12-31,4.17,4.43,4.125,4.2,621916,4.17,4.43,4.125,4.2,621916,0.0,1.0
2021-01-04,4.25,4.4,4.15,4.15,846867,4.25,4.4,4.15,4.15,846867,0.0,1.0
2021-01-05,4.48,4.585,4.31,4.4651,911459,4.48,4.585,4.31,4.4651,911459,0.0,1.0
2021-01-06,4.88,5.0165,4.6,4.67,1751535,4.88,5.0165,4.6,4.67,1751535,0.0,1.0
2021-01-07,4.945,5.1,4.845,5.0,1154211,4.945,5.1,4.845,5.0,1154211,0.0,1.0
2021-01-08,4.74,5.03,4.6,5.0,719728,4.74,5.03,4.6,5.0,719728,0.0,1.0
2021-01-11,4.8,4.8827,4.66,4.69,397470,4.8,4.8827,4.66,4.69,397470,0.0,1.0
2021-01-12,5.0,5.005,4.76,4.81,516065,5.0,5.005,4.76,4.81,516065,0.0,1.0
2021-01-13,4.87,4.935,4.73,4.9,631207,4.87,4.935,4.73,4.9,631207,0.0,1.0
2021-01-14,4.97,5.03,4.77,4.88,665207,4.97,5.03,4.77,4.88,665207,0.0,1.0
2021-01-15,4.75,4.965,4.63,4.95,677815,4.75,4.965,4.63,4.95,677815,0.0,1.0
2021-01-19,4.76,4.975,4.67,4.96,989439,4.76,4.975,4.67,4.96,989439,0.0,1.0
2021-01-20,5.38,5.4,4.77,4.77,2801117,5.38,5.4,4.77,4.77,2801117,0.0,1.0
2021-01-21,5.08,5.38,5.06,5.36,1031677,5.08,5.38,5.06,5.36,1031677,0.0,1.0
2021-01-22,5.11,5.165,4.96,5.08,732325,5.11,5.165,4.96,5.08,732325,0.0,1.0
2021-01-25,5.08,5.2,4.9503,5.1,1064125,5.08,5.2,4.9503,5.1,1064125,0.0,1.0
2021-01-26,5.15,5.25,5.0,5.1,735291,5.15,5.25,5.0,5.1,735291,0.0,1.0
2021-01-27,5.19,5.42,4.95,5.06,1801913,5.19,5.42,4.95,5.06,1801913,0.0,1.0
2021-01-28,5.36,5.7,5.24,5.3675,1547900,5.36,5.7,5.24,5.3675,1547900,0.0,1.0
2021-01-29,4.94,5.36,4.82,5.3,1437637,4.94,5.36,4.82,5.3,1437637,0.0,1.0
2021-02-01,4.93,5.05,4.8601,5.02,932985,4.93,5.05,4.8601,5.02,932985,0.0,1.0
2021-02-02,4.96,5.0,4.79,4.95,843894,4.96,5.0,4.79,4.95,843894,0.0,1.0
2021-02-03,5.295,5.405,5.18,5.25,1407585,5.295,5.405,5.18,5.25,1407585,0.0,1.0
2021-02-04,5.26,5.3999,5.23,5.34,590097,5.26,5.3999,5.23,5.34,590097,0.0,1.0
2021-02-05,5.425,5.495,5.16,5.3,1368864,5.425,5.495,5.16,5.3,1368864,0.0,1.0
2021-02-08,5.74,5.75,5.44,5.44,2230859,5.74,5.75,5.44,5.44,2230859,0.0,1.0
2021-02-09,5.89,6.005,5.69,5.8,1818546,5.89,6.005,5.69,5.8,1818546,0.0,1.0
2021-02-10,5.61,6.015,5.59,5.9817,884466,5.61,6.015,5.59,5.9817,884466,0.0,1.0
2021-02-11,5.56,5.69,5.3883,5.69,715159,5.56,5.69,5.3883,5.69,715159,0.0,1.0
2021-02-12,5.52,5.62,5.48,5.57,442224,5.52,5.62,5.48,5.57,442224,0.0,1.0
2021-02-16,5.74,5.79,5.57,5.6,1190855,5.74,5.79,5.57,5.6,1190855,0.0,1.0
2021-02-17,5.75,5.9,5.62,5.89,911717,5.75,5.9,5.62,5.89,911717,0.0,1.0
2021-02-18,5.59,5.748,5.57,5.71,792185,5.59,5.748,5.57,5.71,792185,0.0,1.0
2021-02-19,5.61,5.73,5.575,5.7,923311,5.61,5.73,5.575,5.7,923311,0.0,1.0
2021-02-22,5.5,5.66,5.43,5.62,932349,5.5,5.66,5.43,5.62,932349,0.0,1.0
2021-02-23,5.27,5.32,5.06,5.32,1117146,5.27,5.32,5.06,5.32,1117146,0.0,1.0
2021-02-24,5.28,5.455,5.13,5.19,1053751,5.28,5.455,5.13,5.19,1053751,0.0,1.0
2021-02-25,5.165,5.38,5.06,5.29,934126,5.165,5.38,5.06,5.29,934126,0.0,1.0
2021-02-26,4.98,5.16,4.96,5.14,911946,4.98,5.16,4.96,5.14,911946,0.0,1.0
2021-03-01,5.46,5.49,5.1,5.1,729095,5.46,5.49,5.1,5.1,729095,0.0,1.0
2021-03-02,5.61,5.635,5.3725,5.52,1120055,5.61,5.635,5.3725,5.52,1120055,0.0,1.0
2021-03-03,5.31,5.66,5.31,5.65,796634,5.31,5.66,5.31,5.65,796634,0.0,1.0
2021-03-04,4.94,5.27,4.77,5.2,1204544,4.94,5.27,4.77,5.2,1204544,0.0,1.0
2021-03-05,5.08,5.085,4.69,4.93,868631,5.08,5.085,4.69,4.93,868631,0.0,1.0
2021-03-08,4.96,5.1477,4.93,5.06,817667,4.96,5.1477,4.93,5.06,817667,0.0,1.0
2021-03-09,5.17,5.24,5.0,5.0,479162,5.17,5.24,5.0,5.0,479162,0.0,1.0
2021-03-10,5.25,5.32,5.17,5.21,414948,5.25,5.32,5.17,5.21,414948,0.0,1.0
2021-03-11,5.37,5.41,5.26,5.33,499414,5.37,5.41,5.26,5.33,499414,0.0,1.0
2021-03-12,5.44,5.52,5.3201,5.38,499312,5.44,5.52,5.3201,5.38,499312,0.0,1.0
2021-03-15,5.42,5.5399,5.37,5.53,416422,5.42,5.5399,5.37,5.53,416422,0.0,1.0
2021-03-16,5.26,5.4,5.13,5.4,510112,5.26,5.4,5.13,5.4,510112,0.0,1.0
2021-03-17,5.29,5.29,5.135,5.23,444693,5.29,5.29,5.135,5.23,444693,0.0,1.0
2021-03-18,5.13,5.37,5.085,5.24,496354,5.13,5.37,5.085,5.24,496354,0.0,1.0
2021-03-19,5.19,5.25,5.02,5.13,1418257,5.19,5.25,5.02,5.13,1418257,0.0,1.0
2021-03-22,5.18,5.31,5.1,5.17,575281,5.18,5.31,5.1,5.17,575281,0.0,1.0
2021-03-23,4.96,5.145,4.86,5.13,595934,4.96,5.145,4.86,5.13,595934,0.0,1.0
2021-03-24,4.74,5.125,4.74,5.08,999855,4.74,5.125,4.74,5.08,999855,0.0,1.0
2021-03-25,4.85,4.96,4.61,4.64,754009,4.85,4.96,4.61,4.64,754009,0.0,1.0
2021-03-26,4.86,4.93,4.72,4.9,548919,4.86,4.93,4.72,4.9,548919,0.0,1.0
2021-03-29,4.63,4.8633,4.63,4.85,709817,4.63,4.8633,4.63,4.85,709817,0.0,1.0
2021-03-30,4.79,4.83,4.553,4.61,508910,4.79,4.83,4.553,4.61,508910,0.0,1.0
2021-03-31,4.95,5.1701,4.8,4.84,885680,4.95,5.1701,4.8,4.84,885680,0.0,1.0
2021-04-01,4.97,5.06,4.9398,4.96,490289,4.97,5.06,4.9398,4.96,490289,0.0,1.0
2021-04-05,4.98,5.06,4.96,4.97,556701,4.98,5.06,4.96,4.97,556701,0.0,1.0
2021-04-06,5.08,5.13,4.98,4.98,517735,5.08,5.13,4.98,4.98,517735,0.0,1.0
2021-04-07,4.95,5.09,4.91,5.09,788670,4.95,5.09,4.91,5.09,788670,0.0,1.0
2021-04-08,5.18,5.18,4.945,5.0,1043241,5.18,5.18,4.945,5.0,1043241,0.0,1.0
2021-04-09,5.21,5.34,5.121,5.15,583075,5.21,5.34,5.121,5.15,583075,0.0,1.0
2021-04-12,5.18,5.235,5.1,5.21,369216,5.18,5.235,5.1,5.21,369216,0.0,1.0
2021-04-13,5.22,5.25,5.11,5.16,408079,5.22,5.25,5.11,5.16,408079,0.0,1.0
2021-04-14,5.26,5.305,5.22,5.22,298677,5.26,5.305,5.22,5.22,298677,0.0,1.0
2021-04-15,5.3,5.38,5.21,5.26,546840,5.3,5.38,5.21,5.26,546840,0.0,1.0
2021-04-16,5.21,5.34,5.17,5.34,380541,5.21,5.34,5.17,5.34,380541,0.0,1.0
2021-04-19,5.16,5.21,5.06,5.15,486584,5.16,5.21,5.06,5.15,486584,0.0,1.0
2021-04-20,4.93,5.13,4.91,5.11,657416,4.93,5.13,4.91,5.11,657416,0.0,1.0
2021-04-21,5.11,5.13,4.93,4.95,508166,5.11,5.13,4.93,4.95,508166,0.0,1.0
2021-04-22,5.26,5.41,5.16,5.16,658159,5.26,5.41,5.16,5.16,658159,0.0,1.0
2021-04-23,5.33,5.39,5.26,5.26,660053,5.33,5.39,5.26,5.26,660053,0.0,1.0
2021-04-26,5.51,5.55,5.345,5.36,803689,5.51,5.55,5.345,5.36,803689,0.0,1.0
2021-04-27,5.32,5.63,5.29,5.5685,707991,5.32,5.63,5.29,5.5685,707991,0.0,1.0
2021-04-28,4.9,5.2307,4.8,5.15,1799829,4.9,5.2307,4.8,5.15,1799829,0.0,1.0
2021-04-29,4.71,4.95,4.63,4.92,1033535,4.71,4.95,4.63,4.92,1033535,0.0,1.0
2021-04-30,4.7,4.755,4.63,4.68,764932,4.7,4.755,4.63,4.68,764932,0.0,1.0
2021-05-03,4.66,4.75,4.62,4.74,541598,4.66,4.75,4.62,4.74,541598,0.0,1.0
2021-05-04,4.53,4.62,4.48,4.62,629559,4.53,4.62,4.48,4.62,629559,0.0,1.0
2021-05-05,4.47,4.57,4.4203,4.55,373386,4.47,4.57,4.4203,4.55,373386,0.0,1.0
2021-05-06,4.51,4.53,4.35,4.45,1126914,4.51,4.53,4.35,4.45,1126914,0.0,1.0
2021-05-07,4.84,4.87,4.64,4.69,5665905,4.84,4.87,4.64,4.69,5665905,0.0,1.0
2021-05-10,4.32,4.84,4.32,4.82,640621,4.32,4.84,4.32,4.82,640621,0.0,1.0
2021-05-11,4.43,4.5,4.32,4.32,1211049,4.43,4.5,4.32,4.32,1211049,0.0,1.0
2021-05-12,4.54,4.58,4.36,4.42,700466,4.54,4.58,4.36,4.42,700466,0.0,1.0
2021-05-13,4.37,4.64,4.27,4.6,754880,4.37,4.64,4.27,4.6,754880,0.0,1.0
2021-05-14,4.36,4.39,4.14,4.19,1377927,4.36,4.39,4.14,4.19,1377927,0.0,1.0
2021-05-17,4.38,4.46,4.27,4.33,276670,4.38,4.46,4.27,4.33,276670,0.0,1.0
2021-05-18,4.41,4.55,4.395,4.4,489035,4.41,4.55,4.395,4.4,489035,0.0,1.0
2021-05-19,4.43,4.445,4.29,4.33,776422,4.43,4.445,4.29,4.33,776422,0.0,1.0
2021-05-20,4.47,4.48,4.36,4.44,503690,4.47,4.48,4.36,4.44,503690,0.0,1.0
2021-05-21,4.58,4.67,4.46,4.51,254246,4.58,4.67,4.46,4.51,254246,0.0,1.0
2021-05-24,4.48,4.63,4.45,4.59,362664,4.48,4.63,4.45,4.59,362664,0.0,1.0
2021-05-25,4.34,4.5,4.34,4.47,376954,4.34,4.5,4.34,4.47,376954,0.0,1.0
2021-05-26,4.26,4.36,4.26,4.35,478433,4.26,4.36,4.26,4.35,478433,0.0,1.0
2021-05-27,4.24,4.32,4.23,4.27,802584,4.24,4.32,4.23,4.27,802584,0.0,1.0
2021-05-28,4.26,4.31,4.23,4.25,887399,4.26,4.31,4.23,4.25,887399,0.0,1.0
2021-06-01,4.25,4.29,4.23,4.26,447667,4.25,4.29,4.23,4.26,447667,0.0,1.0
2021-06-02,4.29,4.295,4.235,4.24,1977756,4.29,4.295,4.235,4.24,1977756,0.0,1.0
2021-06-03,4.35,4.45,4.2,4.25,661375,4.35,4.45,4.2,4.25,661375,0.0,1.0
2021-06-04,4.34,4.35,4.3001,4.35,505278,4.34,4.35,4.3001,4.35,505278,0.0,1.0
2021-06-07,4.35,4.48,4.331,4.39,577484,4.35,4.48,4.331,4.39,577484,0.0,1.0
2021-06-08,4.33,4.4,4.25,4.39,823155,4.33,4.4,4.25,4.39,823155,0.0,1.0
2021-06-09,4.36,4.46,4.3,4.34,372207,4.36,4.46,4.3,4.34,372207,0.0,1.0
2021-06-10,4.4,4.45,4.35,4.39,348732,4.4,4.45,4.35,4.39,348732,0.0,1.0
2021-06-11,4.46,4.56,4.39,4.4,404431,4.46,4.56,4.39,4.4,404431,0.0,1.0
2021-06-14,4.65,4.74,4.47,4.5,793182,4.65,4.74,4.47,4.5,793182,0.0,1.0
2021-06-15,4.8,4.875,4.65,4.67,898510,4.8,4.875,4.65,4.67,898510,0.0,1.0
2021-06-16,4.73,4.819,4.695,4.78,595230,4.73,4.819,4.695,4.78,595230,0.0,1.0
2021-06-17,4.58,4.75,4.5,4.52,761641,4.58,4.75,4.5,4.52,761641,0.0,1.0
2021-06-18,4.29,4.6118,4.29,4.5,2003944,4.29,4.6118,4.29,4.5,2003944,0.0,1.0
2021-06-21,4.44,4.49,4.2706,4.3,535754,4.44,4.49,4.2706,4.3,535754,0.0,1.0
2021-06-22,4.42,4.479,4.37,4.46,307058,4.42,4.479,4.37,4.46,307058,0.0,1.0
2021-06-23,4.53,4.58,4.411,4.42,477549,4.53,4.58,4.411,4.42,477549,0.0,1.0
2021-06-24,4.68,4.74,4.605,4.62,502800,4.68,4.74,4.605,4.62,502800,0.0,1.0
2021-06-25,4.63,4.72,4.6,4.66,1303482,4.63,4.72,4.6,4.66,1303482,0.0,1.0
2021-06-28,4.61,4.7,4.495,4.63,519311,4.61,4.7,4.495,4.63,519311,0.0,1.0
2021-06-29,4.62,4.72,4.61,4.66,232909,4.62,4.72,4.61,4.66,232909,0.0,1.0
2021-06-30,4.52,4.64,4.52,4.605,194427,4.52,4.64,4.52,4.605,194427,0.0,1.0
2021-07-01,4.55,4.65,4.5,4.56,393042,4.55,4.65,4.5,4.56,393042,0.0,1.0
2021-07-02,4.41,4.55,4.395,4.53,295079,4.41,4.55,4.395,4.53,295079,0.0,1.0
2021-07-06,4.4,4.5,4.33,4.42,361876,4.4,4.5,4.33,4.42,361876,0.0,1.0
2021-07-07,4.51,4.54,4.36,4.4,551557,4.51,4.54,4.36,4.4,551557,0.0,1.0
2021-07-08,4.56,4.5785,4.205,4.28,608297,4.56,4.5785,4.205,4.28,608297,0.0,1.0
2021-07-09,4.52,4.59,4.47,4.59,175943,4.52,4.59,4.47,4.59,175943,0.0,1.0
2021-07-12,4.37,4.53,4.33,4.48,633933,4.37,4.53,4.33,4.48,633933,0.0,1.0
2021-07-13,4.27,4.385,4.27,4.38,397578,4.27,4.385,4.27,4.38,397578,0.0,1.0
2021-07-14,4.18,4.4,4.16,4.31,402039,4.18,4.4,4.16,4.31,402039,0.0,1.0
2021-07-15,4.09,4.1558,4.06,4.15,383227,4.09,4.1558,4.06,4.15,383227,0.0,1.0
2021-07-16,4.03,4.14,4.03,4.14,402279,4.03,4.14,4.03,4.14,402279,0.0,1.0
2021-07-19,3.91,4.01,3.82,4.0,568749,3.91,4.01,3.82,4.0,568749,0.0,1.0
2021-07-20,4.18,4.23,3.91,3.94,1155113,4.18,4.23,3.91,3.94,1155113,0.0,1.0
2021-07-21,4.14,4.24,4.1,4.2,497583,4.14,4.24,4.1,4.2,497583,0.0,1.0
2021-07-22,4.16,4.205,4.12,4.12,259264,4.16,4.205,4.12,4.12,259264,0.0,1.0
2021-07-23,4.19,4.21,4.13,4.15,221481,4.19,4.21,4.13,4.15,221481,0.0,1.0
2021-07-26,4.12,4.23,4.09,4.22,280573,4.12,4.23,4.09,4.22,280573,0.0,1.0
2021-07-27,4.05,4.1201,4.02,4.08,400372,4.05,4.1201,4.02,4.08,400372,0.0,1.0
2021-07-28,4.15,4.175,4.07,4.09,259753,4.15,4.175,4.07,4.09,259753,0.0,1.0
2021-07-29,4.14,4.23,4.12,4.21,245577,4.14,4.23,4.12,4.21,245577,0.0,1.0
2021-07-30,4.1,4.16,4.07,4.13,342959,4.1,4.16,4.07,4.13,342959,0.0,1.0
2021-08-02,4.06,4.19,4.06,4.1,353087,4.06,4.19,4.06,4.1,353087,0.0,1.0
2021-08-03,3.87,4.09,3.82,4.09,638016,3.87,4.09,3.82,4.09,638016,0.0,1.0
2021-08-04,4.09,4.12,3.8,3.82,628246,4.09,4.12,3.8,3.82,628246,0.0,1.0
2021-08-05,4.17,4.17,4.05,4.07,268711,4.17,4.17,4.05,4.07,268711,0.0,1.0
2021-08-06,3.97,4.1614,3.93,4.16,558330,3.97,4.1614,3.93,4.16,558330,0.0,1.0
2021-08-09,3.98,4.04,3.89,3.93,424052,3.98,4.04,3.89,3.93,424052,0.0,1.0
2021-08-10,4.03,4.05,3.94,3.98,390954,4.03,4.05,3.94,3.98,390954,0.0,1.0
2021-08-11,3.97,4.01,3.91,4.01,480199,3.97,4.01,3.91,4.01,480199,0.0,1.0
2021-08-12,3.88,3.97,3.71,3.91,979905,3.88,3.97,3.71,3.91,979905,0.0,1.0
2021-08-13,3.65,3.8916,3.64,3.87,760231,3.65,3.8916,3.64,3.87,760231,0.0,1.0
2021-08-16,3.6,3.7,3.57,3.64,833740,3.6,3.7,3.57,3.64,833740,0.0,1.0
2021-08-17,3.55,3.68,3.47,3.63,946644,3.55,3.68,3.47,3.63,946644,0.0,1.0
2021-08-18,3.53,3.67,3.53,3.53,465960,3.53,3.67,3.53,3.53,465960,0.0,1.0
2021-08-19,3.55,3.595,3.5,3.5,702146,3.55,3.595,3.5,3.5,702146,0.0,1.0
2021-08-20,3.86,3.94,3.53,3.53,603790,3.86,3.94,3.53,3.53,603790,0.0,1.0
2021-08-23,4.07,4.08,3.82,3.87,655803,4.07,4.08,3.82,3.87,655803,0.0,1.0
2021-08-24,3.88,4.08,3.88,4.08,442795,3.88,4.08,3.88,4.08,442795,0.0,1.0
2021-08-25,3.98,4.03,3.85,3.85,332608,3.98,4.03,3.85,3.85,332608,0.0,1.0
2021-08-26,3.91,4.01,3.885,3.97,271335,3.91,4.01,3.885,3.97,271335,0.0,1.0
2021-08-27,4.07,4.12,3.87,3.91,391268,4.07,4.12,3.87,3.91,391268,0.0,1.0
2021-08-30,3.97,4.08,3.97,4.06,241613,3.97,4.08,3.97,4.06,241613,0.0,1.0
2021-08-31,4.07,4.1,3.925,3.93,243954,4.07,4.1,3.925,3.93,243954,0.0,1.0
2021-09-01,4.04,4.13,4.01,4.11,299333,4.04,4.13,4.01,4.11,299333,0.0,1.0
2021-09-02,4.06,4.0999,4.02,4.02,164714,4.06,4.0999,4.02,4.02,164714,0.0,1.0
2021-09-03,3.95,4.085,3.9,4.07,386377,3.95,4.085,3.9,4.07,386377,0.0,1.0
2021-09-07,3.94,4.04,3.92,3.97,279280,3.94,4.04,3.92,3.97,279280,0.0,1.0
2021-09-08,3.77,3.96,3.77,3.92,449933,3.77,3.96,3.77,3.92,449933,0.0,1.0
2021-09-09,3.75,3.83,3.7392,3.79,353471,3.75,3.83,3.7392,3.79,353471,0.0,1.0
2021-09-10,3.66,3.8,3.65,3.8,352823,3.66,3.8,3.65,3.8,352823,0.0,1.0
2021-09-13,3.67,3.6972,3.57,3.67,820872,3.67,3.6972,3.57,3.67,820872,0.0,1.0
2021-09-14,3.54,3.7157,3.535,3.71,674659,3.54,3.7157,3.535,3.71,674659,0.0,1.0
2021-09-15,3.5,3.57,3.46,3.54,921564,3.5,3.57,3.46,3.54,921564,0.0,1.0
2021-09-16,3.5,3.66,3.49,3.49,1133858,3.5,3.66,3.49,3.49,1133858,0.0,1.0
2021-09-17,3.73,3.79,3.47,3.52,3030927,3.73,3.79,3.47,3.52,3030927,0.0,1.0
2021-09-20,3.51,3.71,3.47,3.66,785882,3.51,3.71,3.47,3.66,785882,0.0,1.0
2021-09-21,3.5,3.59,3.48,3.52,774417,3.5,3.59,3.48,3.52,774417,0.0,1.0
2021-09-22,3.57,3.62,3.5,3.55,602960,3.57,3.62,3.5,3.55,602960,0.0,1.0
2021-09-23,3.8,3.92,3.5,3.59,2534386,3.8,3.92,3.5,3.59,2534386,0.0,1.0
2021-09-24,3.89,3.9292,3.6502,3.7784,1199381,3.89,3.9292,3.6502,3.7784,1199381,0.0,1.0
2021-09-27,4.0,4.09,3.93,4.0,1407730,4.0,4.09,3.93,4.0,1407730,0.0,1.0
2021-09-28,3.96,4.01,3.87,4.01,870825,3.96,4.01,3.87,4.01,870825,0.0,1.0
2021-09-29,3.97,4.025,3.94,4.0,911851,3.97,4.025,3.94,4.0,911851,0.0,1.0
2021-09-30,3.95,4.02,3.88,3.96,786773,3.95,4.02,3.88,3.96,786773,0.0,1.0
2021-10-01,4.06,4.09,3.835,3.95,736264,4.06,4.09,3.835,3.95,736264,0.0,1.0
2021-10-04,4.03,4.1,3.92,4.08,767221,4.03,4.1,3.92,4.08,767221,0.0,1.0
2021-10-05,3.86,4.03,3.76,4.01,810458,3.86,4.03,3.76,4.01,810458,0.0,1.0
2021-10-06,3.72,3.84,3.7,3.78,510233,3.72,3.84,3.7,3.78,510233,0.0,1.0
2021-10-07,3.83,3.845,3.7,3.73,458179,3.83,3.845,3.7,3.73,458179,0.0,1.0
2021-10-08,3.9,3.94,3.815,3.82,612943,3.9,3.94,3.815,3.82,612943,0.0,1.0
2021-10-11,4.0,4.02,3.89,3.92,455448,4.0,4.02,3.89,3.92,455448,0.0,1.0
2021-10-12,4.03,4.1887,4.0,4.02,714426,4.03,4.1887,4.0,4.02,714426,0.0,1.0
2021-10-13,3.93,4.06,3.9,4.03,466052,3.93,4.06,3.9,4.03,466052,0.0,1.0
2021-10-14,3.92,4.06,3.88,4.03,434620,3.92,4.06,3.88,4.03,434620,0.0,1.0
2021-10-15,3.93,4.142,3.92,3.99,684727,3.93,4.142,3.92,3.99,684727,0.0,1.0
2021-10-18,3.8,3.96,3.75,3.92,614265,3.8,3.96,3.75,3.92,614265,0.0,1.0
2021-10-19,3.97,4.03,3.81,3.81,740249,3.97,4.03,3.81,3.81,740249,0.0,1.0
2021-10-20,3.98,4.04,3.96,3.98,403286,3.98,4.04,3.96,3.98,403286,0.0,1.0
2021-10-21,4.06,4.13,3.985,3.99,376889,4.06,4.13,3.985,3.99,376889,0.0,1.0
2021-10-22,4.37,4.45,4.21,4.21,1348588,4.37,4.45,4.21,4.21,1348588,0.0,1.0
2021-10-25,4.39,4.5,4.27,4.49,736882,4.39,4.5,4.27,4.49,736882,0.0,1.0
2021-10-26,4.3,4.52,4.3,4.37,745769,4.3,4.52,4.3,4.37,745769,0.0,1.0
2021-10-27,4.43,4.44,4.25,4.3,783028,4.43,4.44,4.25,4.3,783028,0.0,1.0
2021-10-28,4.52,4.54,4.4,4.49,743015,4.52,4.54,4.4,4.49,743015,0.0,1.0
2021-10-29,4.99,5.72,4.431,4.55,25455881,4.99,5.72,4.431,4.55,25455881,0.0,1.0
2021-11-01,5.34,5.43,4.931,4.99,2084491,5.34,5.43,4.931,4.99,2084491,0.0,1.0
2021-11-02,5.36,5.405,5.13,5.23,1200044,5.36,5.405,5.13,5.23,1200044,0.0,1.0
2021-11-03,5.52,5.57,5.375,5.39,1699587,5.52,5.57,5.375,5.39,1699587,0.0,1.0
2021-11-04,5.88,5.91,5.41,5.49,1684132,5.88,5.91,5.41,5.49,1684132,0.0,1.0
2021-11-05,5.61,5.91,5.515,5.89,2169086,5.61,5.91,5.515,5.89,2169086,0.0,1.0
2021-11-08,5.46,5.61,5.39,5.61,1471808,5.46,5.61,5.39,5.61,1471808,0.0,1.0
2021-11-09,5.74,5.8998,5.22,5.39,5361025,5.74,5.8998,5.22,5.39,5361025,0.0,1.0
2021-11-10,5.83,5.93,5.68,5.72,1872647,5.83,5.93,5.68,5.72,1872647,0.0,1.0
2021-11-11,5.75,5.89,5.695,5.695,1003317,5.75,5.89,5.695,5.695,1003317,0.0,1.0
2021-11-12,5.85,5.895,5.765,5.8,703494,5.85,5.895,5.765,5.8,703494,0.0,1.0
2021-11-15,5.69,5.9,5.66,5.895,998712,5.69,5.9,5.66,5.895,998712,0.0,1.0
2021-11-16,5.74,5.79,5.6149,5.68,690889,5.74,5.79,5.6149,5.68,690889,0.0,1.0
2021-11-17,5.68,5.78,5.6,5.71,628469,5.68,5.78,5.6,5.71,628469,0.0,1.0
2021-11-18,5.62,5.71,5.54,5.71,1802092,5.62,5.71,5.54,5.71,1802092,0.0,1.0
2021-11-19,5.43,5.63,5.42,5.62,1303218,5.43,5.63,5.42,5.62,1303218,0.0,1.0
2021-11-22,5.32,5.441,5.27,5.4,1778455,5.32,5.441,5.27,5.4,1778455,0.0,1.0
2021-11-23,5.17,5.32,5.07,5.29,1066520,5.17,5.32,5.07,5.29,1066520,0.0,1.0
2021-11-24,5.29,5.32,5.1,5.12,955686,5.29,5.32,5.1,5.12,955686,0.0,1.0
2021-11-26,5.12,5.18,4.925,5.15,834477,5.12,5.18,4.925,5.15,834477,0.0,1.0
2021-11-29,5.03,5.205,5.0,5.19,644815,5.03,5.205,5.0,5.19,644815,0.0,1.0
2021-11-30,4.81,4.97,4.725,4.96,1640960,4.81,4.97,4.725,4.96,1640960,0.0,1.0
2021-12-01,4.81,5.115,4.81,4.95,1521934,4.81,5.115,4.81,4.95,1521934,0.0,1.0
2021-12-02,4.98,5.0,4.59,4.59,1068269,4.98,5.0,4.59,4.59,1068269,0.0,1.0
2021-12-03,4.86,4.98,4.78,4.96,847629,4.86,4.98,4.78,4.96,847629,0.0,1.0
2021-12-06,4.87,4.9459,4.75,4.86,797813,4.87,4.9459,4.75,4.86,797813,0.0,1.0
2021-12-07,5.05,5.16,4.91,4.91,1193265,5.05,5.16,4.91,4.91,1193265,0.0,1.0
2021-12-08,5.32,5.405,5.07,5.09,1769553,5.32,5.405,5.07,5.09,1769553,0.0,1.0
2021-12-09,5.05,5.28,5.04,5.2,730719,5.05,5.28,5.04,5.2,730719,0.0,1.0
2021-12-10,4.93,5.08,4.93,5.08,706058,4.93,5.08,4.93,5.08,706058,0.0,1.0
2021-12-13,4.82,4.98,4.78,4.91,781315,4.82,4.98,4.78,4.91,781315,0.0,1.0
2021-12-14,4.67,4.89,4.65,4.76,755095,4.67,4.89,4.65,4.76,755095,0.0,1.0
2021-12-15,4.87,4.88,4.6,4.67,1092196,4.87,4.88,4.6,4.67,1092196,0.0,1.0
2021-12-16,4.76,5.0,4.73,4.9,793244,4.76,5.0,4.73,4.9,793244,0.0,1.0
2021-12-17,4.83,4.94,4.64,4.71,2629566,4.83,4.94,4.64,4.71,2629566,0.0,1.0
2021-12-20,4.72,4.769,4.58,4.67,679118,4.72,4.769,4.58,4.67,679118,0.0,1.0
2021-12-21,4.78,4.805,4.73,4.8,616387,4.78,4.805,4.73,4.8,616387,0.0,1.0
2021-12-22,4.98,5.0,4.78,4.8,780727,4.98,5.0,4.78,4.8,780727,0.0,1.0
2021-12-23,4.89,5.02,4.83,5.0,365871,4.89,5.02,4.83,5.0,365871,0.0,1.0
2021-12-27,4.83,4.84,4.755,4.8,599181,4.83,4.84,4.755,4.8,599181,0.0,1.0
2021-12-28,4.79,4.93,4.785,4.815,392297,4.79,4.93,4.785,4.815,392297,0.0,1.0
2021-12-29,4.81,4.825,4.72,4.77,506744,4.81,4.825,4.72,4.77,506744,0.0,1.0
2021-12-30,4.84,4.9354,4.81,4.815,489510,4.84,4.9354,4.81,4.815,489510,0.0,1.0
2021-12-31,4.77,4.86,4.745,4.855,451137,4.77,4.86,4.745,4.855,451137,0.0,1.0
2022-01-03,4.78,4.87,4.73,4.82,409954,4.78,4.87,4.73,4.82,409954,0.0,1.0
2022-01-04,4.81,4.855,4.69,4.79,877466,4.81,4.855,4.69,4.79,877466,0.0,1.0
2022-01-05,4.48,4.81,4.47,4.8,618430,4.48,4.81,4.47,4.8,618430,0.0,1.0
2022-01-06,4.46,4.64,4.405,4.59,686326,4.46,4.64,4.405,4.59,686326,0.0,1.0
2022-01-07,4.27,4.48,4.26,4.42,645476,4.27,4.48,4.26,4.42,645476,0.0,1.0
2022-01-10,4.35,4.35,4.12,4.25,838267,4.35,4.35,4.12,4.25,838267,0.0,1.0
2022-01-11,4.45,4.48,4.3318,4.36,1046351,4.45,4.48,4.3318,4.36,1046351,0.0,1.0
2022-01-12,4.47,4.5771,4.45,4.46,913300,4.47,4.5771,4.45,4.46,913300,0.0,1.0
2022-01-13,4.44,4.54,4.41,4.47,622649,4.44,4.54,4.41,4.47,622649,0.0,1.0
2022-01-14,4.24,4.405,4.165,4.37,734389,4.24,4.405,4.165,4.37,734389,0.0,1.0
2022-01-18,4.08,4.19,4.06,4.15,675779,4.08,4.19,4.06,4.15,675779,0.0,1.0
2022-01-19,4.18,4.29,3.96,4.0,1052525,4.18,4.29,3.96,4.0,1052525,0.0,1.0
2022-01-20,4.17,4.51,4.16,4.18,721708,4.17,4.51,4.16,4.18,721708,0.0,1.0
2022-01-21,4.05,4.23,4.04,4.13,860366,4.05,4.23,4.04,4.13,860366,0.0,1.0
2022-01-24,4.24,4.26,3.97,4.0,917141,4.24,4.26,3.97,4.0,917141,0.0,1.0
2022-01-25,4.1,4.22,4.04,4.14,860741,4.1,4.22,4.04,4.14,860741,0.0,1.0
2022-01-26,4.07,4.36,4.04,4.12,1374878,4.07,4.36,4.04,4.12,1374878,0.0,1.0
2022-01-27,3.45,4.12,3.31,4.05,3815034,3.45,4.12,3.31,4.05,3815034,0.0,1.0
2022-01-28,3.47,3.52,3.33,3.41,1356016,3.47,3.52,3.33,3.41,1356016,0.0,1.0
2022-01-31,3.65,3.67,3.432,3.45,1533702,3.65,3.67,3.432,3.45,1533702,0.0,1.0
2022-02-01,3.76,3.8099,3.62,3.65,870904,3.76,3.8099,3.62,3.65,870904,0.0,1.0
2022-02-02,3.7,3.815,3.7,3.78,1053836,3.7,3.815,3.7,3.78,1053836,0.0,1.0
2022-02-03,3.58,3.77,3.565,3.69,621384,3.58,3.77,3.565,3.69,621384,0.0,1.0
2022-02-04,3.61,3.61,3.51,3.57,506175,3.61,3.61,3.51,3.57,506175,0.0,1.0
2022-02-07,3.67,3.71,3.6,3.64,673439,3.67,3.71,3.6,3.64,673439,0.0,1.0
2022-02-08,3.85,3.86,3.7,3.7,839226,3.85,3.86,3.7,3.7,839226,0.0,1.0
2022-02-09,3.91,3.95,3.83,3.87,896300,3.91,3.95,3.83,3.87,896300,0.0,1.0
2022-02-10,3.92,4.03,3.89,3.92,1501321,3.92,4.03,3.89,3.92,1501321,0.0,1.0
2022-02-11,3.89,4.01,3.87,3.9,786073,3.89,4.01,3.87,3.9,786073,0.0,1.0
2022-02-14,3.74,3.8828,3.65,3.65,737453,3.74,3.8828,3.65,3.65,737453,0.0,1.0
2022-02-15,3.83,3.9,3.805,3.83,677029,3.83,3.9,3.805,3.83,677029,0.0,1.0
2022-02-16,3.86,3.87,3.73,3.82,394710,3.86,3.87,3.73,3.82,394710,0.0,1.0
2022-02-17,3.72,3.87,3.71,3.84,498898,3.72,3.87,3.71,3.84,498898,0.0,1.0
2022-02-18,3.62,3.76,3.62,3.7,561080,3.62,3.76,3.62,3.7,561080,0.0,1.0
2022-02-22,3.42,3.63,3.41,3.6,733009,3.42,3.63,3.41,3.6,733009,0.0,1.0
2022-02-23,3.41,3.55,3.41,3.48,440095,3.41,3.55,3.41,3.48,440095,0.0,1.0
2022-02-24,3.54,3.54,3.25,3.3,891138,3.54,3.54,3.25,3.3,891138,0.0,1.0
2022-02-25,3.56,3.59,3.5,3.56,593047,3.56,3.59,3.5,3.56,593047,0.0,1.0
2022-02-28,3.47,3.56,3.435,3.54,502281,3.47,3.56,3.435,3.54,502281,0.0,1.0
2022-03-01,3.41,3.53,3.39,3.43,567816,3.41,3.53,3.39,3.43,567816,0.0,1.0
2022-03-02,3.53,3.56,3.42,3.42,525372,3.53,3.56,3.42,3.42,525372,0.0,1.0
2022-03-03,3.44,3.59,3.4,3.54,455439,3.44,3.59,3.4,3.54,455439,0.0,1.0
2022-03-04,3.3,3.41,3.24,3.38,391277,3.3,3.41,3.24,3.38,391277,0.0,1.0
2022-03-07,3.24,3.37,3.23,3.33,605899,3.24,3.37,3.23,3.33,605899,0.0,1.0
2022-03-08,3.33,3.465,3.18,3.28,857661,3.33,3.465,3.18,3.28,857661,0.0,1.0
2022-03-09,3.43,3.49,3.37,3.39,784479,3.43,3.49,3.37,3.39,784479,0.0,1.0
2022-03-10,3.34,3.43,3.26,3.38,227261,3.34,3.43,3.26,3.38,227261,0.0,1.0
2022-03-11,3.19,3.395,3.18,3.37,449056,3.19,3.395,3.18,3.37,449056,0.0,1.0
2022-03-14,3.26,3.35,3.195,3.21,786815,3.26,3.35,3.195,3.21,786815,0.0,1.0
2022-03-15,3.34,3.375,3.25,3.26,422949,3.34,3.375,3.25,3.26,422949,0.0,1.0
2022-03-16,3.44,3.515,3.35,3.42,517287,3.44,3.515,3.35,3.42,517287,0.0,1.0
2022-03-17,3.52,3.545,3.37,3.41,433897,3.52,3.545,3.37,3.41,433897,0.0,1.0
2022-03-18,3.36,3.53,3.36,3.52,2338903,3.36,3.53,3.36,3.52,2338903,0.0,1.0
2022-03-21,3.27,3.67,3.265,3.4,630913,3.27,3.67,3.265,3.4,630913,0.0,1.0
2022-03-22,3.27,3.38,3.27,3.31,538118,3.27,3.38,3.27,3.31,538118,0.0,1.0
2022-03-23,3.16,3.265,3.15,3.25,725575,3.16,3.265,3.15,3.25,725575,0.0,1.0
2022-03-24,3.26,3.31,3.1878,3.21,461974,3.26,3.31,3.1878,3.21,461974,0.0,1.0
2022-03-25,3.23,3.3,3.205,3.26,574677,3.23,3.3,3.205,3.26,574677,0.0,1.0
2022-03-28,3.3,3.3,3.2,3.25,471446,3.3,3.3,3.2,3.25,471446,0.0,1.0
2022-03-29,3.37,3.465,3.3108,3.37,413704,3.37,3.465,3.3108,3.37,413704,0.0,1.0
2022-03-30,3.3,3.44,3.285,3.37,759616,3.3,3.44,3.285,3.37,759616,0.0,1.0
2022-03-31,3.31,3.345,3.25,3.31,326727,3.31,3.345,3.25,3.31,326727,0.0,1.0
2022-04-01,3.38,3.395,3.31,3.31,815183,3.38,3.395,3.31,3.31,815183,0.0,1.0
2022-04-04,3.34,3.415,3.315,3.36,314308,3.34,3.415,3.315,3.36,314308,0.0,1.0
2022-04-05,3.27,3.355,3.25,3.32,404123,3.27,3.355,3.25,3.32,404123,0.0,1.0
2022-04-06,3.2,3.285,3.14,3.27,499295,3.2,3.285,3.14,3.27,499295,0.0,1.0
2022-04-07,3.22,3.285,3.16,3.19,297070,3.22,3.285,3.16,3.19,297070,0.0,1.0
2022-04-08,3.18,3.235,3.155,3.22,420983,3.18,3.235,3.155,3.22,420983,0.0,1.0
2022-04-11,3.19,3.2,3.11,3.15,535432,3.19,3.2,3.11,3.15,535432,0.0,1.0
2022-04-12,3.1,3.28,3.1,3.24,661612,3.1,3.28,3.1,3.24,661612,0.0,1.0
2022-04-13,3.43,3.43,3.1,3.1,1117590,3.43,3.43,3.1,3.1,1117590,0.0,1.0
2022-04-14,3.27,3.45,3.27,3.45,382083,3.27,3.45,3.27,3.45,382083,0.0,1.0
2022-04-18,3.2,3.23,3.13,3.23,482406,3.2,3.23,3.13,3.23,482406,0.0,1.0
2022-04-19,3.51,3.55,3.2,3.2,773314,3.51,3.55,3.2,3.2,773314,0.0,1.0
2022-04-20,3.51,3.58,3.49,3.55,314907,3.51,3.58,3.49,3.55,314907,0.0,1.0
2022-04-21,3.52,3.55,3.4406,3.55,647117,3.52,3.55,3.4406,3.55,647117,0.0,1.0
2022-04-22,3.3,3.52,3.29,3.5,370924,3.3,3.52,3.29,3.5,370924,0.0,1.0
2022-04-25,3.34,3.36,3.225,3.26,530652,3.34,3.36,3.225,3.26,530652,0.0,1.0
2022-04-26,3.15,3.3,3.145,3.29,367174,3.15,3.3,3.145,3.29,367174,0.0,1.0
2022-04-27,3.02,3.17,3.0,3.15,608774,3.02,3.17,3.0,3.15,608774,0.0,1.0
2022-04-28,2.83,3.39,2.77,3.31,786481,2.83,3.39,2.77,3.31,786481,0.0,1.0
2022-04-29,2.66,2.875,2.66,2.78,673450,2.66,2.875,2.66,2.78,673450,0.0,1.0
2022-05-02,2.67,2.77,2.6033,2.66,824870,2.67,2.77,2.6033,2.66,824870,0.0,1.0
2022-05-03,2.65,2.71,2.585,2.67,1145805,2.65,2.71,2.585,2.67,1145805,0.0,1.0
2022-05-04,2.56,2.65,2.46,2.65,1204740,2.56,2.65,2.46,2.65,1204740,0.0,1.0
2022-05-05,2.41,2.735,2.39,2.6,1375480,2.41,2.735,2.39,2.6,1375480,0.0,1.0
2022-05-06,2.3,2.4668,2.29,2.44,1091354,2.3,2.4668,2.29,2.44,1091354,0.0,1.0
2022-05-09,2.09,2.29,2.075,2.29,1312149,2.09,2.29,2.075,2.29,1312149,0.0,1.0
2022-05-10,2.22,2.33,2.1625,2.22,1786294,2.22,2.33,2.1625,2.22,1786294,0.0,1.0
2022-05-11,2.14,2.355,2.13,2.28,1284037,2.14,2.355,2.13,2.28,1284037,0.0,1.0
2022-05-12,2.29,2.33,2.08,2.12,1250988,2.29,2.33,2.08,2.12,1250988,0.0,1.0
2022-05-13,2.31,2.37,2.29,2.35,1026594,2.31,2.37,2.29,2.35,1026594,0.0,1.0
2022-05-16,2.26,2.345,2.26,2.32,689471,2.26,2.345,2.26,2.32,689471,0.0,1.0
2022-05-17,2.3,2.33,2.24,2.29,2655223,2.3,2.33,2.24,2.29,2655223,0.0,1.0
2022-05-18,2.2,2.33,2.2,2.33,1054513,2.2,2.33,2.2,2.33,1054513,0.0,1.0
2022-05-19,2.21,2.26,2.15,2.25,1316516,2.21,2.26,2.15,2.25,1316516,0.0,1.0
2022-05-20,2.17,2.315,2.16,2.23,1076523,2.17,2.315,2.16,2.23,1076523,0.0,1.0
2022-05-23,2.22,2.23,2.11,2.23,1428329,2.22,2.23,2.11,2.23,1428329,0.0,1.0
2022-05-24,2.14,2.24,2.13,2.2,858316,2.14,2.24,2.13,2.2,858316,0.0,1.0
2022-05-25,2.02,2.14,2.015,2.12,972631,2.02,2.14,2.015,2.12,972631,0.0,1.0
2022-05-26,2.08,2.1,2.0,2.02,1538032,2.08,2.1,2.0,2.02,1538032,0.0,1.0
2022-05-27,2.16,2.19,2.065,2.13,770477,2.16,2.19,2.065,2.13,770477,0.0,1.0
2022-05-31,2.08,2.17,2.07,2.13,711705,2.08,2.17,2.07,2.13,711705,0.0,1.0
2022-06-01,2.05,2.08,2.02,2.05,1381709,2.05,2.08,2.02,2.05,1381709,0.0,1.0
2022-06-02,2.19,2.22,2.0,2.03,1287789,2.19,2.22,2.0,2.03,1287789,0.0,1.0
2022-06-03,2.13,2.16,2.085,2.16,595110,2.13,2.16,2.085,2.16,595110,0.0,1.0
2022-06-06,2.04,2.14,2.02,2.13,1139987,2.04,2.14,2.02,2.13,1139987,0.0,1.0
2022-06-07,2.2,2.22,2.01,2.02,2207728,2.2,2.22,2.01,2.02,2207728,0.0,1.0
2022-06-08,2.24,2.27,2.14,2.2,1296349,2.24,2.27,2.14,2.2,1296349,0.0,1.0
2022-06-09,2.28,2.33,2.145,2.2,1222934,2.28,2.33,2.145,2.2,1222934,0.0,1.0
2022-06-10,2.09,2.21,2.07,2.21,965745,2.09,2.21,2.07,2.21,965745,0.0,1.0
2022-06-13,2.01,2.06,1.9701,2.06,1103878,2.01,2.06,1.9701,2.06,1103878,0.0,1.0
2022-06-14,1.97,2.03,1.89,2.03,1007056,1.97,2.03,1.89,2.03,1007056,0.0,1.0
2022-06-15,1.89,1.99,1.8546,1.97,1151192,1.89,1.99,1.8546,1.97,1151192,0.0,1.0
2022-06-16,1.76,1.88,1.7,1.88,1604401,1.76,1.88,1.7,1.88,1604401,0.0,1.0
2022-06-17,1.79,1.85,1.735,1.77,2876341,1.79,1.85,1.735,1.77,2876341,0.0,1.0
2022-06-21,1.84,1.89,1.75,1.83,1953546,1.84,1.89,1.75,1.83,1953546,0.0,1.0
2022-06-22,1.92,1.95,1.78,1.8,1907495,1.92,1.95,1.78,1.8,1907495,0.0,1.0
2022-06-23,2.14,2.15,2.02,2.06,1382915,2.14,2.15,2.02,2.06,1382915,0.0,1.0
2022-06-24,2.06,2.27,2.035,2.16,12206884,2.06,2.27,2.035,2.16,12206884,0.0,1.0
2022-06-27,2.11,2.14,2.0,2.11,1058907,2.11,2.14,2.0,2.11,1058907,0.0,1.0
2022-06-28,2.0,2.155,2.0,2.09,953605,2.0,2.155,2.0,2.09,953605,0.0,1.0
2022-06-29,2.02,2.075,1.98,2.0,729325,2.02,2.075,1.98,2.0,729325,0.0,1.0
2022-06-30,1.96,2.06,1.945,2.0,824086,1.96,2.06,1.945,2.0,824086,0.0,1.0
2022-07-01,1.92,2.005,1.87,1.95,1483091,1.92,2.005,1.87,1.95,1483091,0.0,1.0
2022-07-05,2.07,2.08,1.88,1.92,619084,2.07,2.08,1.88,1.92,619084,0.0,1.0
2022-07-06,2.01,2.1,2.01,2.07,667988,2.01,2.1,2.01,2.07,667988,0.0,1.0
2022-07-07,2.19,2.19,2.01,2.01,1186337,2.19,2.19,2.01,2.01,1186337,0.0,1.0
2022-07-08,2.18,2.2,2.12,2.16,515560,2.18,2.2,2.12,2.16,515560,0.0,1.0
2022-07-11,2.14,2.1853,2.1,2.14,670748,2.14,2.1853,2.1,2.14,670748,0.0,1.0
2022-07-12,2.06,2.16,2.035,2.12,425918,2.06,2.16,2.035,2.12,425918,0.0,1.0
2022-07-13,2.08,2.1,2.02,2.02,598954,2.08,2.1,2.02,2.02,598954,0.0,1.0
2022-07-14,2.08,2.14,2.04,2.06,516402,2.08,2.14,2.04,2.06,516402,0.0,1.0
2022-07-15,2.03,2.15,2.0,2.1,820542,2.03,2.15,2.0,2.1,820542,0.0,1.0
2022-07-18,2.06,2.14,2.05,2.05,518314,2.06,2.14,2.05,2.05,518314,0.0,1.0
2022-07-19,2.1,2.12,2.025,2.09,766935,2.1,2.12,2.025,2.09,766935,0.0,1.0
2022-07-20,2.2,2.235,2.1,2.1,704958,2.2,2.235,2.1,2.1,704958,0.0,1.0
2022-07-21,2.23,2.26,2.18,2.21,457971,2.23,2.26,2.18,2.21,457971,0.0,1.0
2022-07-22,2.12,2.25,2.1,2.23,337722,2.12,2.25,2.1,2.23,337722,0.0,1.0
2022-07-25,2.03,2.15,2.0,2.12,482304,2.03,2.15,2.0,2.12,482304,0.0,1.0
2022-07-26,2.04,2.06,2.0,2.02,318037,2.04,2.06,2.0,2.02,318037,0.0,1.0
2022-07-27,2.1,2.12,2.05,2.05,280509,2.1,2.12,2.05,2.05,280509,0.0,1.0
2022-07-28,2.1,2.13,2.04,2.1,262707,2.1,2.13,2.04,2.1,262707,0.0,1.0
2022-07-29,2.1,2.13,2.065,2.09,373524,2.1,2.13,2.065,2.09,373524,0.0,1.0
2022-08-01,2.1,2.14,2.065,2.07,1072851,2.1,2.14,2.065,2.07,1072851,0.0,1.0
2022-08-02,2.11,2.135,2.07,2.07,256561,2.11,2.135,2.07,2.07,256561,0.0,1.0
2022-08-03,2.1,2.175,2.09,2.15,452665,2.1,2.175,2.09,2.15,452665,0.0,1.0
2022-08-04,2.09,2.13,2.075,2.12,298191,2.09,2.13,2.075,2.12,298191,0.0,1.0
2022-08-05,2.17,2.2,2.125,2.19,677869,2.17,2.2,2.125,2.19,677869,0.0,1.0
2022-08-08,2.14,2.25,2.13,2.21,444768,2.14,2.25,2.13,2.21,444768,0.0,1.0
2022-08-09,2.07,2.175,2.0,2.15,973367,2.07,2.175,2.0,2.15,973367,0.0,1.0
2022-08-10,2.18,2.19,2.045,2.11,628851,2.18,2.19,2.045,2.11,628851,0.0,1.0
2022-08-11,2.64,2.78,2.27,2.35,1630100,2.64,2.78,2.27,2.35,1630100,0.0,1.0
2022-08-12,2.68,2.68,2.58,2.66,636173,2.68,2.68,2.58,2.66,636173,0.0,1.0
2022-08-15,2.97,2.99,2.64,2.64,961353,2.97,2.99,2.64,2.64,961353,0.0,1.0
2022-08-16,2.82,2.97,2.775,2.92,1016888,2.82,2.97,2.775,2.92,1016888,0.0,1.0
2022-08-17,2.92,2.92,2.74,2.79,542870,2.92,2.92,2.74,2.79,542870,0.0,1.0
2022-08-18,2.89,2.91,2.7837,2.85,349986,2.89,2.91,2.7837,2.85,349986,0.0,1.0
2022-08-19,2.82,2.865,2.8,2.83,373784,2.82,2.865,2.8,2.83,373784,0.0,1.0
2022-08-22,2.62,2.79,2.62,2.79,339865,2.62,2.79,2.62,2.79,339865,0.0,1.0
2022-08-23,2.58,2.7,2.49,2.65,234737,2.58,2.7,2.49,2.65,234737,0.0,1.0
2022-08-24,2.61,2.685,2.54,2.56,197035,2.61,2.685,2.54,2.56,197035,0.0,1.0
2022-08-25,2.67,2.7,2.595,2.63,293012,2.67,2.7,2.595,2.63,293012,0.0,1.0
2022-08-26,2.57,2.69,2.52,2.68,276378,2.57,2.69,2.52,2.68,276378,0.0,1.0
2022-08-29,2.54,2.595,2.49,2.52,200665,2.54,2.595,2.49,2.52,200665,0.0,1.0
2022-08-30,2.46,2.55,2.41,2.55,300764,2.46,2.55,2.41,2.55,300764,0.0,1.0
2022-08-31,2.38,2.545,2.38,2.46,939376,2.38,2.545,2.38,2.46,939376,0.0,1.0
2022-09-01,2.41,2.42,2.29,2.34,489343,2.41,2.42,2.29,2.34,489343,0.0,1.0
2022-09-02,2.36,2.44,2.33,2.42,270126,2.36,2.44,2.33,2.42,270126,0.0,1.0
2022-09-06,2.31,2.4,2.26,2.4,1544373,2.31,2.4,2.26,2.4,1544373,0.0,1.0
2022-09-07,2.41,2.42,2.2995,2.3,295294,2.41,2.42,2.2995,2.3,295294,0.0,1.0
2022-09-08,2.4,2.44,2.33,2.36,315186,2.4,2.44,2.33,2.36,315186,0.0,1.0
2022-09-09,2.38,2.48,2.38,2.41,266843,2.38,2.48,2.38,2.41,266843,0.0,1.0
2022-09-12,2.27,2.38,2.24,2.38,719938,2.27,2.38,2.24,2.38,719938,0.0,1.0
2022-09-13,2.24,2.37,2.205,2.24,742697,2.24,2.37,2.205,2.24,742697,0.0,1.0
2022-09-14,2.23,2.33,2.19,2.23,639214,2.23,2.33,2.19,2.23,639214,0.0,1.0
2022-09-15,2.18,2.24,2.15,2.21,466864,2.18,2.24,2.15,2.21,466864,0.0,1.0
2022-09-16,2.19,2.22,2.125,2.16,1547623,2.19,2.22,2.125,2.16,1547623,0.0,1.0
2022-09-19,2.23,2.23,2.145,2.16,316413,2.23,2.23,2.145,2.16,316413,0.0,1.0
2022-09-20,2.16,2.2,2.14,2.19,206619,2.16,2.2,2.14,2.19,206619,0.0,1.0
2022-09-21,2.16,2.19,2.12,2.16,470008,2.16,2.19,2.12,2.16,470008,0.0,1.0
2022-09-22,2.13,2.16,2.09,2.14,280019,2.13,2.16,2.09,2.14,280019,0.0,1.0
2022-09-23,2.05,2.1,2.035,2.09,424695,2.05,2.1,2.035,2.09,424695,0.0,1.0
2022-09-26,2.0,2.07,1.985,2.03,496949,2.0,2.07,1.985,2.03,496949,0.0,1.0
2022-09-27,2.08,2.1,2.0,2.01,336781,2.08,2.1,2.0,2.01,336781,0.0,1.0
2022-09-28,2.17,2.205,2.07,2.09,551456,2.17,2.205,2.07,2.09,551456,0.0,1.0
2022-09-29,2.06,2.15,2.06,2.12,209996,2.06,2.15,2.06,2.12,209996,0.0,1.0
2022-09-30,2.08,2.205,2.05,2.05,268367,2.08,2.205,2.05,2.05,268367,0.0,1.0
2022-10-03,2.18,2.2,2.04,2.09,377645,2.18,2.2,2.04,2.09,377645,0.0,1.0
2022-10-04,2.24,2.29,2.18,2.2,339340,2.24,2.29,2.18,2.2,339340,0.0,1.0
2022-10-05,2.13,2.23,2.13,2.23,251916,2.13,2.23,2.13,2.23,251916,0.0,1.0
2022-10-06,2.05,2.16,2.01,2.11,415535,2.05,2.16,2.01,2.11,415535,0.0,1.0
2022-10-07,2.02,2.05,1.99,2.02,258572,2.02,2.05,1.99,2.02,258572,0.0,1.0
2022-10-10,1.99,2.04,1.9674,2.0,251880,1.99,2.04,1.9674,2.0,251880,0.0,1.0
2022-10-11,2.03,2.06,1.96,2.01,328535,2.03,2.06,1.96,2.01,328535,0.0,1.0
2022-10-12,2.01,2.02,1.95,2.02,1217948,2.01,2.02,1.95,2.02,1217948,0.0,1.0
2022-10-13,2.0,2.03,1.92,1.95,315499,2.0,2.03,1.92,1.95,315499,0.0,1.0
2022-10-14,1.88,2.065,1.86,2.03,474581,1.88,2.065,1.86,2.03,474581,0.0,1.0
2022-10-17,1.98,2.01,1.91,1.91,257655,1.98,2.01,1.91,1.91,257655,0.0,1.0
2022-10-18,1.94,2.045,1.93,2.02,200248,1.94,2.045,1.93,2.02,200248,0.0,1.0
2022-10-19,1.88,1.95,1.85,1.91,285081,1.88,1.95,1.85,1.91,285081,0.0,1.0
2022-10-20,1.89,1.89,1.85,1.87,226744,1.89,1.89,1.85,1.87,226744,0.0,1.0
2022-10-21,2.03,2.0551,1.84,1.87,876716,2.03,2.0551,1.84,1.87,876716,0.0,1.0
2022-10-24,2.05,2.065,2.0198,2.05,275545,2.05,2.065,2.0198,2.05,275545,0.0,1.0
2022-10-25,2.07,2.07,2.02,2.04,307688,2.07,2.07,2.02,2.04,307688,0.0,1.0
2022-10-26,2.09,2.14,2.04,2.07,442601,2.09,2.14,2.04,2.07,442601,0.0,1.0
2022-10-27,2.05,2.155,2.03,2.09,237458,2.05,2.155,2.03,2.09,237458,0.0,1.0
2022-10-28,2.09,2.11,2.03,2.07,277071,2.09,2.11,2.03,2.07,277071,0.0,1.0
2022-10-31,2.04,2.1574,2.0,2.11,505642,2.04,2.1574,2.0,2.11,505642,0.0,1.0
2022-11-01,2.0,2.08,1.985,2.04,467715,2.0,2.08,1.985,2.04,467715,0.0,1.0
2022-11-02,1.93,2.04,1.93,2.0,204668,1.93,2.04,1.93,2.0,204668,0.0,1.0
2022-11-03,2.03,2.08,1.81,1.9,538083,2.03,2.08,1.81,1.9,538083,0.0,1.0
2022-11-04,2.08,2.09,2.0,2.05,336274,2.08,2.09,2.0,2.05,336274,0.0,1.0
2022-11-07,2.09,2.1399,2.06,2.07,421515,2.09,2.1399,2.06,2.07,421515,0.0,1.0
2022-11-08,2.08,2.135,2.05,2.12,297206,2.08,2.135,2.05,2.12,297206,0.0,1.0
2022-11-09,2.07,2.11,2.04,2.06,327514,2.07,2.11,2.04,2.06,327514,0.0,1.0
2022-11-10,2.19,2.245,2.11,2.14,420586,2.19,2.245,2.11,2.14,420586,0.0,1.0
2022-11-11,2.29,2.35,2.17,2.17,354107,2.29,2.35,2.17,2.17,354107,0.0,1.0
2022-11-14,2.22,2.28,2.2,2.27,177126,2.22,2.28,2.2,2.27,177126,0.0,1.0
2022-11-15,2.31,2.43,2.24,2.3,505588,2.31,2.43,2.24,2.3,505588,0.0,1.0
2022-11-16,2.31,2.37,2.26,2.3,225164,2.31,2.37,2.26,2.3,225164,0.0,1.0
2022-11-17,2.32,2.34,2.25,2.34,286025,2.32,2.34,2.25,2.34,286025,0.0,1.0
2022-11-18,2.4,2.4,2.3151,2.34,288141,2.4,2.4,2.3151,2.34,288141,0.0,1.0
2022-11-21,2.33,2.38,2.325,2.38,291159,2.33,2.38,2.325,2.38,291159,0.0,1.0
2022-11-22,2.29,2.335,2.29,2.33,214095,2.29,2.335,2.29,2.33,214095,0.0,1.0
2022-11-23,2.29,2.32,2.275,2.29,145050,2.29,2.32,2.275,2.29,145050,0.0,1.0
2022-11-25,2.2,2.27,2.16,2.27,186708,2.2,2.27,2.16,2.27,186708,0.0,1.0
2022-11-28,2.15,2.245,2.14,2.18,289528,2.15,2.245,2.14,2.18,289528,0.0,1.0
2022-11-29,2.09,2.16,2.09,2.16,424468,2.09,2.16,2.09,2.16,424468,0.0,1.0
2022-11-30,2.05,2.09,1.99,2.05,431636,2.05,2.09,1.99,2.05,431636,0.0,1.0
2022-12-01,2.1,2.15,2.03,2.03,403068,2.1,2.15,2.03,2.03,403068,0.0,1.0
2022-12-02,2.05,2.07,1.95,1.96,508960,2.05,2.07,1.95,1.96,508960,0.0,1.0
2022-12-05,2.02,2.155,2.02,2.02,395235,2.02,2.155,2.02,2.02,395235,0.0,1.0
2022-12-06,2.02,2.05,1.98,2.0,413181,2.02,2.05,1.98,2.0,413181,0.0,1.0
2022-12-07,1.98,2.02,1.96,1.99,425843,1.98,2.02,1.96,1.99,425843,0.0,1.0
2022-12-08,1.94,2.01,1.93,1.97,398965,1.94,2.01,1.93,1.97,398965,0.0,1.0
2022-12-09,1.97,2.0,1.92,1.92,197422,1.97,2.0,1.92,1.92,197422,0.0,1.0
2022-12-12,1.93,1.965,1.91,1.96,417159,1.93,1.965,1.91,1.96,417159,0.0,1.0
2022-12-13,1.96,2.04,1.95,1.96,433568,1.96,2.04,1.95,1.96,433568,0.0,1.0
2022-12-14,1.95,2.01,1.94,1.97,388805,1.95,2.01,1.94,1.97,388805,0.0,1.0
2022-12-15,1.9,1.95,1.88,1.91,476089,1.9,1.95,1.88,1.91,476089,0.0,1.0
2022-12-16,1.98,1.98,1.85,1.86,1071987,1.98,1.98,1.85,1.86,1071987,0.0,1.0
2022-12-19,1.96,1.99,1.9,1.99,337525,1.96,1.99,1.9,1.99,337525,0.0,1.0
2022-12-20,1.96,1.97,1.9101,1.95,238561,1.96,1.97,1.9101,1.95,238561,0.0,1.0
2022-12-21,2.01,2.03,1.9547,1.96,232083,2.01,2.03,1.9547,1.96,232083,0.0,1.0
2022-12-22,1.98,2.0,1.935,2.0,214839,1.98,2.0,1.935,2.0,214839,0.0,1.0
2022-12-23,1.98,2.0,1.9457,1.96,212299,1.98,2.0,1.9457,1.96,212299,0.0,1.0
2022-12-27,1.98,2.04,1.9357,2.0,316222,1.98,2.04,1.9357,2.0,316222,0.0,1.0
2022-12-28,1.97,2.01,1.95,1.96,247277,1.97,2.01,1.95,1.96,247277,0.0,1.0
2022-12-29,2.06,2.1,1.98,2.01,260578,2.06,2.1,1.98,2.01,260578,0.0,1.0
2022-12-30,2.09,2.09,2.0,2.03,182530,2.09,2.09,2.0,2.03,182530,0.0,1.0
2023-01-03,2.07,2.14,2.015,2.11,242726,2.07,2.14,2.015,2.11,242726,0.0,1.0
2023-01-04,2.1,2.1107,2.02,2.06,221124,2.1,2.1107,2.02,2.06,221124,0.0,1.0
2023-01-05,2.07,2.1,2.03,2.03,197596,2.07,2.1,2.03,2.03,197596,0.0,1.0
2023-01-06,2.08,2.1,2.063,2.1,168239,2.08,2.1,2.063,2.1,168239,0.0,1.0
2023-01-09,2.07,2.14,2.07,2.08,187618,2.07,2.14,2.07,2.08,187618,0.0,1.0
2023-01-10,2.06,2.11,2.06,2.07,207492,2.06,2.11,2.06,2.07,207492,0.0,1.0
2023-01-11,2.23,2.25,2.06,2.08,370422,2.23,2.25,2.06,2.08,370422,0.0,1.0
2023-01-12,2.31,2.32,2.22,2.25,305059,2.31,2.32,2.22,2.25,305059,0.0,1.0
2023-01-13,2.38,2.39,2.31,2.32,290581,2.38,2.39,2.31,2.32,290581,0.0,1.0
2023-01-17,2.37,2.45,2.31,2.4,277490,2.37,2.45,2.31,2.4,277490,0.0,1.0
2023-01-18,2.37,2.44,2.36,2.39,222299,2.37,2.44,2.36,2.39,222299,0.0,1.0
2023-01-19,2.34,2.38,2.33,2.33,117217,2.34,2.38,2.33,2.33,117217,0.0,1.0
2023-01-20,2.38,2.38,2.34,2.35,347277,2.38,2.38,2.34,2.35,347277,0.0,1.0
2023-01-23,2.58,2.58,2.37,2.41,1032949,2.58,2.58,2.37,2.41,1032949,0.0,1.0
2023-01-24,2.48,2.5997,2.47,2.58,442599,2.48,2.5997,2.47,2.58,442599,0.0,1.0
2023-01-25,2.42,2.4951,2.395,2.43,347944,2.42,2.4951,2.395,2.43,347944,0.0,1.0
2023-01-26,2.44,2.46,2.395,2.42,235732,2.44,2.46,2.395,2.42,235732,0.0,1.0
2023-01-27,2.48,2.48,2.43,2.44,161710,2.48,2.48,2.43,2.44,161710,0.0,1.0
2023-01-30,2.39,2.49,2.39,2.49,209841,2.39,2.49,2.39,2.49,209841,0.0,1.0
2023-01-31,2.52,2.54,2.37,2.39,351311,2.52,2.54,2.37,2.39,351311,0.0,1.0
2023-02-01,2.45,2.535,2.4,2.51,649218,2.45,2.535,2.4,2.51,649218,0.0,1.0
2023-02-02,2.88,2.91,2.55,2.58,1027247,2.88,2.91,2.55,2.58,1027247,0.0,1.0
2023-02-03,3.0,3.07,2.815,2.87,811939,3.0,3.07,2.815,2.87,811939,0.0,1.0
2023-02-06,2.98,3.01,2.93,2.95,545107,2.98,3.01,2.93,2.95,545107,0.0,1.0
2023-02-07,3.095,3.125,2.92,2.95,595214,3.095,3.125,2.92,2.95,595214,0.0,1.0
2023-02-08,3.12,3.14,3.03,3.09,513999,3.12,3.14,3.03,3.09,513999,0.0,1.0
2023-02-09,3.06,3.13,3.04,3.11,394358,3.06,3.13,3.04,3.11,394358,0.0,1.0
2023-02-10,3.09,3.1,3.04,3.04,363994,3.09,3.1,3.04,3.04,363994,0.0,1.0
2023-02-13,3.18,3.18,3.04,3.09,414793,3.18,3.18,3.04,3.09,414793,0.0,1.0
2023-02-14,3.04,3.19,3.0279,3.19,574521,3.04,3.19,3.0279,3.19,574521,0.0,1.0
2023-02-15,3.16,3.16,2.92,3.03,353306,3.16,3.16,2.92,3.03,353306,0.0,1.0
2023-02-16,3.18,3.2,3.09,3.14,244324,3.18,3.2,3.09,3.14,244324,0.0,1.0
2023-02-17,3.1,3.19,3.01,3.19,361296,3.1,3.19,3.01,3.19,361296,0.0,1.0
2023-02-21,2.95,3.11,2.95,3.08,343492,2.95,3.11,2.95,3.08,343492,0.0,1.0
2023-02-22,2.95,3.07,2.95,2.97,211955,2.95,3.07,2.95,2.97,211955,0.0,1.0
2023-02-23,2.99,3.04,2.87,2.87,241740,2.99,3.04,2.87,2.87,241740,0.0,1.0
2023-02-24,2.85,2.96,2.85,2.93,292973,2.85,2.96,2.85,2.93,292973,0.0,1.0
2023-02-27,2.93,2.96,2.8601,2.89,249057,2.93,2.96,2.8601,2.89,249057,0.0,1.0
2023-02-28,2.9,2.985,2.885,2.93,142153,2.9,2.985,2.885,2.93,142153,0.0,1.0
2023-03-01,2.87,2.95,2.87,2.89,227248,2.87,2.95,2.87,2.89,227248,0.0,1.0
2023-03-02,2.95,2.97,2.85,2.85,232566,2.95,2.97,2.85,2.85,232566,0.0,1.0
2023-03-03,3.01,3.03,2.91,2.95,295370,3.01,3.03,2.91,2.95,295370,0.0,1.0
2023-03-06,3.02,3.075,3.0,3.02,206285,3.02,3.075,3.0,3.02,206285,0.0,1.0
2023-03-07,2.96,3.055,2.92,3.01,246506,2.96,3.055,2.92,3.01,246506,0.0,1.0
2023-03-08,2.95,3.0,2.928,2.95,218948,2.95,3.0,2.928,2.95,218948,0.0,1.0
2023-03-09,2.82,3.015,2.785,2.97,547822,2.82,3.015,2.785,2.97,547822,0.0,1.0
2023-03-10,2.78,2.85,2.74,2.76,343718,2.78,2.85,2.74,2.76,343718,0.0,1.0
2023-03-13,2.71,2.78,2.69,2.74,255208,2.71,2.78,2.69,2.74,255208,0.0,1.0
2023-03-14,2.85,2.87,2.77,2.8,374117,2.85,2.87,2.77,2.8,374117,0.0,1.0
2023-03-15,2.72,2.84,2.635,2.77,499609,2.72,2.84,2.635,2.77,499609,0.0,1.0
2023-03-16,2.85,2.86,2.64,2.7,244995,2.85,2.86,2.64,2.7,244995,0.0,1.0
2023-03-17,2.8,2.84,2.78,2.78,336714,2.8,2.84,2.78,2.78,336714,0.0,1.0
2023-03-20,2.78,2.845,2.7795,2.8,328897,2.78,2.845,2.7795,2.8,328897,0.0,1.0
2023-03-21,2.91,2.95,2.785,2.81,331375,2.91,2.95,2.785,2.81,331375,0.0,1.0
2023-03-22,2.82,2.95,2.82,2.88,202441,2.82,2.95,2.82,2.88,202441,0.0,1.0
2023-03-23,2.78,2.87,2.76,2.84,179808,2.78,2.87,2.76,2.84,179808,0.0,1.0
2023-03-24,2.81,2.83,2.75,2.75,165542,2.81,2.83,2.75,2.75,165542,0.0,1.0
2023-03-27,2.83,2.87,2.78,2.83,215153,2.83,2.87,2.78,2.83,215153,0.0,1.0
2023-03-28,2.85,2.865,2.82,2.82,161619,2.85,2.865,2.82,2.82,161619,0.0,1.0
2023-03-29,2.87,2.87,2.83,2.87,201331,2.87,2.87,2.83,2.87,201331,0.0,1.0
2023-03-30,2.91,2.92,2.81,2.87,220787,2.91,2.92,2.81,2.87,220787,0.0,1.0
2023-03-31,2.97,2.98,2.92,2.94,222074,2.97,2.98,2.92,2.94,222074,0.0,1.0
2023-04-03,2.94,3.05,2.915,2.98,415909,2.94,3.05,2.915,2.98,415909,0.0,1.0
2023-04-04,2.84,2.98,2.84,2.93,244508,2.84,2.98,2.84,2.93,244508,0.0,1.0
2023-04-05,2.73,2.87,2.705,2.8,420502,2.73,2.87,2.705,2.8,420502,0.0,1.0
2023-04-06,2.86,2.86,2.7,2.73,161463,2.86,2.86,2.7,2.73,161463,0.0,1.0
2023-04-10,2.98,3.01,2.83,2.84,445442,2.98,3.01,2.83,2.84,445442,0.0,1.0
2023-04-11,3.04,3.1,2.91,2.98,434683,3.04,3.1,2.91,2.98,434683,0.0,1.0
2023-04-12,3.07,3.13,3.025,3.04,465666,3.07,3.13,3.025,3.04,465666,0.0,1.0
2023-04-13,2.96,3.1,2.875,3.07,599539,2.96,3.1,2.875,3.07,599539,0.0,1.0
2023-04-14,3.0,3.025,2.89,2.96,799640,3.0,3.025,2.89,2.96,799640,0.0,1.0
2023-04-17,2.94,2.99,2.88,2.99,516844,2.94,2.99,2.88,2.99,516844,0.0,1.0
2023-04-18,2.97,3.055,2.94,2.95,516358,2.97,3.055,2.94,2.95,516358,0.0,1.0
2023-04-19,2.92,2.9891,2.905,2.92,285742,2.92,2.9891,2.905,2.92,285742,0.0,1.0
2023-04-20,2.97,2.99,2.9,2.9,151655,2.97,2.99,2.9,2.9,151655,0.0,1.0
2023-04-21,2.92,3.01,2.91,2.97,333050,2.92,3.01,2.91,2.97,333050,0.0,1.0
2023-04-24,2.96,3.01,2.94,2.95,211693,2.96,3.01,2.94,2.95,211693,0.0,1.0
2023-04-25,2.77,2.94,2.77,2.91,353488,2.77,2.94,2.77,2.91,353488,0.0,1.0
2023-04-26,2.7,2.8,2.4,2.73,282146,2.7,2.8,2.4,2.73,282146,0.0,1.0
2023-04-27,3.17,3.2,2.86,2.86,1000179,3.17,3.2,2.86,2.86,1000179,0.0,1.0
2023-04-28,3.34,3.38,3.19,3.2,1001837,3.34,3.38,3.19,3.2,1001837,0.0,1.0
2023-05-01,3.46,3.54,3.375,3.42,989438,3.46,3.54,3.375,3.42,989438,0.0,1.0
2023-05-02,3.26,3.42,3.22,3.42,584370,3.26,3.42,3.22,3.42,584370,0.0,1.0
2023-05-03,3.55,3.58,3.24,3.24,654126,3.55,3.58,3.24,3.24,654126,0.0,1.0
2023-05-04,3.51,3.6499,3.36,3.49,972386,3.51,3.6499,3.36,3.49,972386,0.0,1.0
2023-05-05,3.54,3.59,3.46,3.55,444318,3.54,3.59,3.46,3.55,444318,0.0,1.0
2023-05-08,3.58,3.58,3.485,3.55,223216,3.58,3.58,3.485,3.55,223216,0.0,1.0
2023-05-09,3.56,3.585,3.5,3.53,231105,3.56,3.585,3.5,3.53,231105,0.0,1.0
2023-05-10,3.72,3.74,3.55,3.58,513619,3.72,3.74,3.55,3.58,513619,0.0,1.0
2023-05-11,3.64,3.69,3.58,3.66,284270,3.64,3.69,3.58,3.66,284270,0.0,1.0
2023-05-12,3.53,3.6485,3.5101,3.62,287242,3.53,3.6485,3.5101,3.62,287242,0.0,1.0
2023-05-15,3.61,3.655,3.5,3.53,362853,3.61,3.655,3.5,3.53,362853,0.0,1.0
2023-05-16,3.58,3.63,3.45,3.56,353886,3.58,3.63,3.45,3.56,353886,0.0,1.0
2023-05-17,3.64,3.74,3.55,3.58,371866,3.64,3.74,3.55,3.58,371866,0.0,1.0
2023-05-18,3.6,3.71,3.58,3.64,433295,3.6,3.71,3.58,3.64,433295,0.0,1.0
2023-05-19,3.69,3.71,3.61,3.61,270573,3.69,3.71,3.61,3.61,270573,0.0,1.0
2023-05-22,3.78,3.8,3.65,3.71,556436,3.78,3.8,3.65,3.71,556436,0.0,1.0
2023-05-23,3.68,3.86,3.64,3.78,389372,3.68,3.86,3.64,3.78,389372,0.0,1.0
2023-05-24,3.67,3.685,3.57,3.65,319967,3.67,3.685,3.57,3.65,319967,0.0,1.0
2023-05-25,3.58,3.68,3.54,3.64,247371,3.58,3.68,3.54,3.64,247371,0.0,1.0
2023-05-26,3.63,3.65,3.54,3.54,332156,3.63,3.65,3.54,3.54,332156,0.0,1.0
2023-05-30,3.61,3.7394,3.5513,3.62,316565,3.61,3.7394,3.5513,3.62,316565,0.0,1.0
2023-05-31,3.69,3.73,3.55,3.56,326015,3.69,3.73,3.55,3.56,326015,0.0,1.0
2023-06-01,3.58,3.615,3.49,3.5,561221,3.58,3.615,3.49,3.5,561221,0.0,1.0
2023-06-02,3.79,3.8,3.54,3.56,472437,3.79,3.8,3.54,3.56,472437,0.0,1.0
2023-06-05,3.65,3.7899,3.65,3.75,279506,3.65,3.7899,3.65,3.75,279506,0.0,1.0
2023-06-06,3.72,3.7492,3.65,3.65,225565,3.72,3.7492,3.65,3.65,225565,0.0,1.0
2023-06-07,3.65,3.7394,3.62,3.72,241203,3.65,3.7394,3.62,3.72,241203,0.0,1.0
2023-06-08,3.68,3.705,3.6412,3.67,307862,3.68,3.705,3.6412,3.67,307862,0.0,1.0
2023-06-09,3.74,3.75,3.68,3.71,314693,3.74,3.75,3.68,3.71,314693,0.0,1.0
2023-06-12,3.91,3.99,3.715,3.75,1616332,3.91,3.99,3.715,3.75,1616332,0.0,1.0
2023-06-13,3.88,3.95,3.815,3.95,887494,3.88,3.95,3.815,3.95,887494,0.0,1.0
2023-06-14,3.91,4.0327,3.89,3.9,575890,3.91,4.0327,3.89,3.9,575890,0.0,1.0
2023-06-15,3.92,3.965,3.86,3.89,517485,3.92,3.965,3.86,3.89,517485,0.0,1.0
2023-06-16,3.87,3.945,3.85,3.93,914276,3.87,3.945,3.85,3.93,914276,0.0,1.0
2023-06-20,3.97,4.025,3.8229,3.85,992329,3.97,4.025,3.8229,3.85,992329,0.0,1.0
2023-06-21,3.84,4.0,3.76,3.96,1330626,3.84,4.0,3.76,3.96,1330626,0.0,1.0
2023-06-22,3.86,3.91,3.805,3.85,711880,3.86,3.91,3.805,3.85,711880,0.0,1.0
2023-06-23,3.65,3.86,3.57,3.8,12654649,3.65,3.86,3.57,3.8,12654649,0.0,1.0
2023-06-26,3.79,3.845,3.61,3.65,894809,3.79,3.845,3.61,3.65,894809,0.0,1.0
2023-06-27,3.78,3.855,3.71,3.77,494784,3.78,3.855,3.71,3.77,494784,0.0,1.0
2023-06-28,3.83,3.845,3.69,3.76,492930,3.83,3.845,3.69,3.76,492930,0.0,1.0
2023-06-29,3.9,3.92,3.81,3.81,457649,3.9,3.92,3.81,3.81,457649,0.0,1.0
2023-06-30,3.87,3.94,3.795,3.92,728855,3.87,3.94,3.795,3.92,728855,0.0,1.0
2023-07-03,3.78,3.82,3.735,3.82,331647,3.78,3.82,3.735,3.82,331647,0.0,1.0
2023-07-05,3.59,3.75,3.545,3.75,1253709,3.59,3.75,3.545,3.75,1253709,0.0,1.0
2023-07-06,3.58,3.62,3.5,3.52,529884,3.58,3.62,3.5,3.52,529884,0.0,1.0
2023-07-07,3.66,3.69,3.57,3.59,679655,3.66,3.69,3.57,3.59,679655,0.0,1.0
2023-07-10,3.79,3.82,3.665,3.67,374827,3.79,3.82,3.665,3.67,374827,0.0,1.0
2023-07-11,3.76,3.8404,3.73,3.82,400251,3.76,3.8404,3.73,3.82,400251,0.0,1.0
2023-07-12,3.86,3.88,3.81,3.82,324310,3.86,3.88,3.81,3.82,324310,0.0,1.0
2023-07-13,3.87,3.92,3.855,3.87,285164,3.87,3.92,3.855,3.87,285164,0.0,1.0
2023-07-14,3.8,3.89,3.785,3.83,323990,3.8,3.89,3.785,3.83,323990,0.0,1.0
2023-07-17,3.82,3.85,3.76,3.8,251002,3.82,3.85,3.76,3.8,251002,0.0,1.0
2023-07-18,3.92,3.965,3.8101,3.83,507803,3.92,3.965,3.8101,3.83,507803,0.0,1.0
2023-07-19,3.9,3.978,3.89,3.92,292945,3.9,3.978,3.89,3.92,292945,0.0,1.0
2023-07-20,3.9,3.96,3.86,3.91,286556,3.9,3.96,3.86,3.91,286556,0.0,1.0
2023-07-21,3.95,3.98,3.9,3.94,423284,3.95,3.98,3.9,3.94,423284,0.0,1.0
2023-07-24,3.94,3.98,3.9117,3.95,278043,3.94,3.98,3.9117,3.95,278043,0.0,1.0
2023-07-25,3.89,3.95,3.88,3.9,278443,3.89,3.95,3.88,3.9,278443,0.0,1.0
2023-07-26,3.97,3.9799,3.89,3.89,290524,3.97,3.9799,3.89,3.89,290524,0.0,1.0
2023-07-27,4.03,4.0692,3.9799,3.98,468663,4.03,4.0692,3.9799,3.98,468663,0.0,1.0
2023-07-28,4.2,4.26,4.03,4.07,1472358,4.2,4.26,4.03,4.07,1472358,0.0,1.0
2023-07-31,4.26,4.299,4.16,4.22,600375,4.26,4.299,4.16,4.22,600375,0.0,1.0
2023-08-01,4.21,4.26,4.135,4.24,315372,4.21,4.26,4.135,4.24,315372,0.0,1.0
2023-08-02,4.16,4.21,4.14,4.21,293328,4.16,4.21,4.14,4.21,293328,0.0,1.0
2023-08-03,4.14,4.17,4.105,4.14,396045,4.14,4.17,4.105,4.14,396045,0.0,1.0
2023-08-04,4.2,4.27,4.14,4.15,469844,4.2,4.27,4.14,4.15,469844,0.0,1.0
2023-08-07,4.2,4.22,4.12,4.2,356108,4.2,4.22,4.12,4.2,356108,0.0,1.0
2023-08-08,4.1,4.215,4.06,4.16,1020061,4.1,4.215,4.06,4.16,1020061,0.0,1.0
2023-08-09,3.6,4.03,3.55,4.0,2104640,3.6,4.03,3.55,4.0,2104640,0.0,1.0
2023-08-10,3.15,3.71,3.12,3.71,1743707,3.15,3.71,3.12,3.71,1743707,0.0,1.0
2023-08-11,3.08,3.22,3.0111,3.12,2572998,3.08,3.22,3.0111,3.12,2572998,0.0,1.0
2023-08-14,3.15,3.16,3.015,3.03,717654,3.15,3.16,3.015,3.03,717654,0.0,1.0
2023-08-15,3.08,3.2,3.08,3.155,629184,3.08,3.2,3.08,3.155,629184,0.0,1.0
2023-08-16,2.91,3.0599,2.91,3.05,861391,2.91,3.0599,2.91,3.05,861391,0.0,1.0
2023-08-17,2.87,2.915,2.839,2.9,627446,2.87,2.915,2.839,2.9,627446,0.0,1.0
2023-08-18,2.9,2.9277,2.82,2.84,434772,2.9,2.9277,2.82,2.84,434772,0.0,1.0
2023-08-21,2.9,2.92,2.82,2.89,433527,2.9,2.92,2.82,2.89,433527,0.0,1.0
2023-08-22,2.83,2.98,2.825,2.93,410671,2.83,2.98,2.825,2.93,410671,0.0,1.0
2023-08-23,2.85,2.89,2.815,2.82,296364,2.85,2.89,2.815,2.82,296364,0.0,1.0
2023-08-24,2.81,2.87,2.8,2.84,287414,2.81,2.87,2.8,2.84,287414,0.0,1.0
2023-08-25,2.81,2.825,2.77,2.8,324642,2.81,2.825,2.77,2.8,324642,0.0,1.0
2023-08-28,2.84,2.91,2.83,2.87,286690,2.84,2.91,2.83,2.87,286690,0.0,1.0
2023-08-29,2.81,2.86,2.77,2.85,787490,2.81,2.86,2.77,2.85,787490,0.0,1.0
2023-08-30,2.85,2.86,2.81,2.81,445088,2.85,2.86,2.81,2.81,445088,0.0,1.0
2023-08-31,2.85,2.95,2.84,2.84,432869,2.85,2.95,2.84,2.84,432869,0.0,1.0
2023-09-01,2.92,3.0,2.85,2.85,463600,2.92,3.0,2.85,2.85,463600,0.0,1.0
2023-09-05,2.85,2.92,2.81,2.9,459697,2.85,2.92,2.81,2.9,459697,0.0,1.0
2023-09-06,2.76,2.855,2.75,2.84,372642,2.76,2.855,2.75,2.84,372642,0.0,1.0
2023-09-07,2.67,2.74,2.65,2.73,599444,2.67,2.74,2.65,2.73,599444,0.0,1.0
2023-09-08,2.63,2.6707,2.63,2.66,339674,2.63,2.6707,2.63,2.66,339674,0.0,1.0
2023-09-11,2.72,2.72,2.64,2.66,357670,2.72,2.72,2.64,2.66,357670,0.0,1.0
2023-09-12,2.75,2.77,2.68,2.68,420629,2.75,2.77,2.68,2.68,420629,0.0,1.0
2023-09-13,2.71,2.765,2.7,2.74,347894,2.71,2.765,2.7,2.74,347894,0.0,1.0
2023-09-14,2.77,2.81,2.74,2.75,295408,2.77,2.81,2.74,2.75,295408,0.0,1.0
2023-09-15,2.73,2.795,2.71,2.77,465213,2.73,2.795,2.71,2.77,465213,0.0,1.0
2023-09-18,2.71,2.735,2.6941,2.72,281335,2.71,2.735,2.6941,2.72,281335,0.0,1.0
2023-09-19,2.83,2.84,2.7,2.7,416620,2.83,2.84,2.7,2.7,416620,0.0,1.0
2023-09-20,2.74,2.86,2.73,2.83,294833,2.74,2.86,2.73,2.83,294833,0.0,1.0
2023-09-21,2.7,2.72,2.65,2.72,268072,2.7,2.72,2.65,2.72,268072,0.0,1.0
2023-09-22,2.7,2.74,2.69,2.72,395517,2.7,2.74,2.69,2.72,395517,0.0,1.0
2023-09-25,2.8,2.8,2.69,2.7,329711,2.8,2.8,2.69,2.7,329711,0.0,1.0
2023-09-26,2.8,2.83,2.77,2.79,421373,2.8,2.83,2.77,2.79,421373,0.0,1.0
2023-09-27,2.73,2.845,2.69,2.83,593347,2.73,2.845,2.69,2.83,593347,0.0,1.0
2023-09-28,2.73,2.79,2.72,2.74,231990,2.73,2.79,2.72,2.74,231990,0.0,1.0
2023-09-29,2.72,2.76,2.69,2.75,305402,2.72,2.76,2.69,2.75,305402,0.0,1.0
2023-10-02,2.67,2.7495,2.65,2.74,309650,2.67,2.7495,2.65,2.74,309650,0.0,1.0
2023-10-03,2.6,2.66,2.58,2.64,412150,2.6,2.66,2.58,2.64,412150,0.0,1.0
2023-10-04,2.89,2.93,2.62,2.65,770885,2.89,2.93,2.62,2.65,770885,0.0,1.0
2023-10-05,3.08,3.1,2.88,2.88,933932,3.08,3.1,2.88,2.88,933932,0.0,1.0
2023-10-06,2.99,3.1,2.965,3.07,495357,2.99,3.1,2.965,3.07,495357,0.0,1.0
2023-10-09,2.88,2.99,2.83,2.96,279161,2.88,2.99,2.83,2.96,279161,0.0,1.0
2023-10-10,2.92,2.96,2.855,2.87,230264,2.92,2.96,2.855,2.87,230264,0.0,1.0
2023-10-11,2.87,2.93,2.8,2.93,321156,2.87,2.93,2.8,2.93,321156,0.0,1.0
2023-10-12,2.82,2.86,2.77,2.86,390479,2.82,2.86,2.77,2.86,390479,0.0,1.0
2023-10-13,2.84,2.855,2.8,2.81,232366,2.84,2.855,2.8,2.81,232366,0.0,1.0
2023-10-16,2.88,2.91,2.81,2.86,256547,2.88,2.91,2.81,2.86,256547,0.0,1.0
2023-10-17,3.0,3.01,2.86,2.86,327886,3.0,3.01,2.86,2.86,327886,0.0,1.0
2023-10-18,2.82,2.97,2.82,2.97,225454,2.82,2.97,2.82,2.97,225454,0.0,1.0
2023-10-19,2.79,2.865,2.77,2.83,331955,2.79,2.865,2.77,2.83,331955,0.0,1.0
2023-10-20,2.75,2.79,2.74,2.79,261798,2.75,2.79,2.74,2.79,261798,0.0,1.0
2023-10-23,2.69,2.791,2.69,2.73,279797,2.69,2.791,2.69,2.73,279797,0.0,1.0
2023-10-24,2.81,2.82,2.7,2.7,254494,2.81,2.82,2.7,2.7,254494,0.0,1.0
2023-10-25,2.64,2.81,2.64,2.77,254814,2.64,2.81,2.64,2.77,254814,0.0,1.0
2023-10-26,2.62,2.6699,2.58,2.63,262936,2.62,2.6699,2.58,2.63,262936,0.0,1.0
2023-10-27,2.58,2.62,2.51,2.62,252949,2.58,2.62,2.51,2.62,252949,0.0,1.0
2023-10-30,2.63,2.64,2.52,2.63,417869,2.63,2.64,2.52,2.63,417869,0.0,1.0
2023-10-31,2.64,2.65,2.51,2.62,399086,2.64,2.65,2.51,2.62,399086,0.0,1.0
2023-11-01,2.57,2.63,2.53,2.63,292468,2.57,2.63,2.53,2.63,292468,0.0,1.0
2023-11-02,2.62,2.64,2.585,2.59,205797,2.62,2.64,2.585,2.59,205797,0.0,1.0
2023-11-03,2.8,2.82,2.6301,2.69,335779,2.8,2.82,2.6301,2.69,335779,0.0,1.0
2023-11-06,2.68,2.8,2.67,2.75,331355,2.68,2.8,2.67,2.75,331355,0.0,1.0
2023-11-07,2.73,2.74,2.61,2.7,359971,2.73,2.74,2.61,2.7,359971,0.0,1.0
2023-11-08,2.66,2.92,2.66,2.87,1068818,2.66,2.92,2.66,2.87,1068818,0.0,1.0
2023-11-09,2.44,2.6669,2.44,2.65,633064,2.44,2.6669,2.44,2.65,633064,0.0,1.0
2023-11-10,2.47,2.5,2.39,2.42,347668,2.47,2.5,2.39,2.42,347668,0.0,1.0
2023-11-13,2.55,2.57,2.46,2.46,250803,2.55,2.57,2.46,2.46,250803,0.0,1.0
2023-11-14,2.68,2.68,2.595,2.61,483322,2.68,2.68,2.595,2.61,483322,0.0,1.0
2023-11-15,2.54,2.73,2.53,2.66,483940,2.54,2.73,2.53,2.66,483940,0.0,1.0
2023-11-16,2.52,2.595,2.45,2.5,455105,2.52,2.595,2.45,2.5,455105,0.0,1.0
2023-11-17,2.57,2.58,2.51,2.52,545455,2.57,2.58,2.51,2.52,545455,0.0,1.0
2023-11-20,2.71,2.79,2.58,2.58,386342,2.71,2.79,2.58,2.58,386342,0.0,1.0
2023-11-21,2.7,2.755,2.66,2.71,342751,2.7,2.755,2.66,2.71,342751,0.0,1.0
2023-11-22,2.75,2.77,2.685,2.71,192883,2.75,2.77,2.685,2.71,192883,0.0,1.0
2023-11-24,2.78,2.825,2.72,2.74,164724,2.78,2.825,2.72,2.74,164724,0.0,1.0
2023-11-27,2.7,2.775,2.695,2.72,253131,2.7,2.775,2.695,2.72,253131,0.0,1.0
2023-11-28,2.65,2.7,2.625,2.7,340729,2.65,2.7,2.625,2.7,340729,0.0,1.0
2023-11-29,2.66,2.735,2.65,2.69,267707,2.66,2.735,2.65,2.69,267707,0.0,1.0
2023-11-30,2.61,2.72,2.6,2.68,300462,2.61,2.72,2.6,2.68,300462,0.0,1.0
2023-12-01,2.54,2.6,2.395,2.5,1445458,2.54,2.6,2.395,2.5,1445458,0.0,1.0
2023-12-04,2.64,2.65,2.5,2.5,470318,2.64,2.65,2.5,2.5,470318,0.0,1.0
2023-12-05,2.75,2.77,2.61,2.61,537746,2.75,2.77,2.61,2.61,537746,0.0,1.0
2023-12-06,2.66,2.8,2.635,2.79,409954,2.66,2.8,2.635,2.79,409954,0.0,1.0
2023-12-07,2.65,2.68,2.605,2.68,443142,2.65,2.68,2.605,2.68,443142,0.0,1.0
2023-12-08,2.65,2.69,2.62,2.62,276337,2.65,2.69,2.62,2.62,276337,0.0,1.0
2023-12-11,2.59,2.6401,2.56,2.62,378575,2.59,2.6401,2.56,2.62,378575,0.0,1.0
2023-12-12,2.63,2.63,2.5303,2.6,270956,2.63,2.63,2.5303,2.6,270956,0.0,1.0
2023-12-13,2.73,2.75,2.61,2.63,407499,2.73,2.75,2.61,2.63,407499,0.0,1.0
2023-12-14,2.78,2.8501,2.72,2.79,582644,2.78,2.8501,2.72,2.79,582644,0.0,1.0
2023-12-15,2.67,2.8,2.63,2.8,905851,2.67,2.8,2.63,2.8,905851,0.0,1.0
2023-12-18,2.71,2.74,2.655,2.7,326831,2.71,2.74,2.655,2.7,326831,0.0,1.0
2023-12-19,2.84,2.85,2.735,2.74,433197,2.84,2.85,2.735,2.74,433197,0.0,1.0
2023-12-20,2.78,2.9,2.75,2.84,476610,2.78,2.9,2.75,2.84,476610,0.0,1.0
2023-12-21,2.87,2.88,2.829,2.84,213814,2.87,2.88,2.829,2.84,213814,0.0,1.0
2023-12-22,2.87,2.9,2.84,2.88,234207,2.87,2.9,2.84,2.88,234207,0.0,1.0
2023-12-26,2.97,2.975,2.86,2.88,226970,2.97,2.975,2.86,2.88,226970,0.0,1.0
2023-12-27,3.01,3.05,2.97,2.98,417799,3.01,3.05,2.97,2.98,417799,0.0,1.0
2023-12-28,2.91,3.03,2.89,2.99,453230,2.91,3.03,2.89,2.99,453230,0.0,1.0
2023-12-29,2.83,2.945,2.805,2.92,372920,2.83,2.945,2.805,2.92,372920,0.0,1.0
2024-01-02,2.85,2.92,2.81,2.82,375466,2.85,2.92,2.81,2.82,375466,0.0,1.0
2024-01-03,2.7,2.79,2.685,2.75,496407,2.7,2.79,2.685,2.75,496407,0.0,1.0
2024-01-04,2.74,2.765,2.68,2.72,345582,2.74,2.765,2.68,2.72,345582,0.0,1.0
2024-01-05,2.77,2.815,2.6794,2.71,396058,2.77,2.815,2.6794,2.71,396058,0.0,1.0
2024-01-08,2.82,2.89,2.77,2.78,306273,2.82,2.89,2.77,2.78,306273,0.0,1.0
2024-01-09,2.78,2.8,2.75,2.79,199435,2.78,2.8,2.75,2.79,199435,0.0,1.0
2024-01-10,2.82,2.82,2.76,2.78,358543,2.82,2.82,2.76,2.78,358543,0.0,1.0
2024-01-11,2.85,2.8785,2.7804,2.81,345110,2.85,2.8785,2.7804,2.81,345110,0.0,1.0
2024-01-12,2.83,2.9,2.815,2.9,204315,2.83,2.9,2.815,2.9,204315,0.0,1.0
2024-01-16,2.78,2.83,2.7699,2.83,223785,2.78,2.83,2.7699,2.83,223785,0.0,1.0
2024-01-17,2.78,2.79,2.73,2.77,222016,2.78,2.79,2.73,2.77,222016,0.0,1.0
2024-01-18,2.78,2.815,2.73,2.78,249137,2.78,2.815,2.73,2.78,249137,0.0,1.0
2024-01-19,2.78,2.8,2.73,2.8,254434,2.78,2.8,2.73,2.8,254434,0.0,1.0
2024-01-22,2.94,2.94,2.82,2.84,522289,2.94,2.94,2.82,2.84,522289,0.0,1.0
2024-01-23,2.91,2.99,2.89,2.97,253051,2.91,2.99,2.89,2.97,253051,0.0,1.0
2024-01-24,2.8,2.95,2.795,2.95,183686,2.8,2.95,2.795,2.95,183686,0.0,1.0
2024-01-25,2.79,2.86,2.76,2.86,237260,2.79,2.86,2.76,2.86,237260,0.0,1.0
2024-01-26,2.75,2.81,2.725,2.78,202812,2.75,2.81,2.725,2.78,202812,0.0,1.0
2024-01-29,2.86,2.87,2.705,2.74,502443,2.86,2.87,2.705,2.74,502443,0.0,1.0
2024-01-30,2.7,2.83,2.7,2.83,241779,2.7,2.83,2.7,2.83,241779,0.0,1.0
2024-01-31,2.59,2.76,2.59,2.7,481873,2.59,2.76,2.59,2.7,481873,0.0,1.0
2024-02-01,2.56,2.72,2.5,2.6,1516253,2.56,2.72,2.5,2.6,1516253,0.0,1.0
2024-02-02,2.45,2.53,2.4,2.5,1117969,2.45,2.53,2.4,2.5,1117969,0.0,1.0
2024-02-05,2.38,2.47,2.37,2.47,525918,2.38,2.47,2.37,2.47,525918,0.0,1.0
2024-02-06,2.58,2.6,2.36,2.37,588638,2.58,2.6,2.36,2.37,588638,0.0,1.0
2024-02-07,2.47,2.58,2.46,2.58,411640,2.47,2.58,2.46,2.58,411640,0.0,1.0
2024-02-08,2.49,2.495,2.42,2.49,300083,2.49,2.495,2.42,2.49,300083,0.0,1.0
2024-02-09,2.64,2.6501,2.4728,2.5,496156,2.64,2.6501,2.4728,2.5,496156,0.0,1.0
2024-02-12,2.81,2.83,2.67,2.67,460607,2.81,2.83,2.67,2.67,460607,0.0,1.0
2024-02-13,2.75,2.88,2.66,2.7,1209754,2.75,2.88,2.66,2.7,1209754,0.0,1.0
2024-02-14,2.72,2.82,2.665,2.8,529123,2.72,2.82,2.665,2.8,529123,0.0,1.0
2024-02-15,2.84,2.855,2.71,2.74,432164,2.84,2.855,2.71,2.74,432164,0.0,1.0
2024-02-16,2.78,2.84,2.77,2.82,228470,2.78,2.84,2.77,2.82,228470,0.0,1.0
2024-02-20,2.73,2.7599,2.7,2.74,204709,2.73,2.7599,2.7,2.74,204709,0.0,1.0
2024-02-21,2.7,2.725,2.66,2.7,193429,2.7,2.725,2.66,2.7,193429,0.0,1.0
2024-02-22,2.61,2.7,2.6,2.69,324660,2.61,2.7,2.6,2.69,324660,0.0,1.0
2024-02-23,2.64,2.65,2.55,2.62,306218,2.64,2.65,2.55,2.62,306218,0.0,1.0
2024-02-26,2.67,2.67,2.61,2.62,244753,2.67,2.67,2.61,2.62,244753,0.0,1.0
2024-02-27,2.71,2.73,2.68,2.69,227503,2.71,2.73,2.68,2.69,227503,0.0,1.0
2024-02-28,2.61,2.69,2.6,2.66,246907,2.61,2.69,2.6,2.66,246907,0.0,1.0
2024-02-29,2.6,2.68,2.58,2.68,486181,2.6,2.68,2.58,2.68,486181,0.0,1.0
2024-03-01,2.61,2.66,2.57,2.59,391324,2.61,2.66,2.57,2.59,391324,0.0,1.0
2024-03-04,2.54,2.605,2.53,2.6,431189,2.54,2.605,2.53,2.6,431189,0.0,1.0
2024-03-05,2.51,2.5398,2.5,2.53,222668,2.51,2.5398,2.5,2.53,222668,0.0,1.0
2024-03-06,2.62,2.64,2.485,2.53,694798,2.62,2.64,2.485,2.53,694798,0.0,1.0
2024-03-07,2.85,2.95,2.6528,2.68,1333074,2.85,2.95,2.6528,2.68,1333074,0.0,1.0
2024-03-08,2.9,2.9495,2.838,2.85,667673,2.9,2.9495,2.838,2.85,667673,0.0,1.0
2024-03-11,2.76,2.92,2.74,2.9,343810,2.76,2.92,2.74,2.9,343810,0.0,1.0
2024-03-12,2.72,2.78,2.72,2.77,216630,2.72,2.78,2.72,2.77,216630,0.0,1.0
2024-03-13,2.68,2.7694,2.6605,2.74,244405,2.68,2.7694,2.6605,2.74,244405,0.0,1.0
2024-03-14,2.59,2.6792,2.56,2.66,356094,2.59,2.6792,2.56,2.66,356094,0.0,1.0
2024-03-15,2.61,2.63,2.57,2.59,636714,2.61,2.63,2.57,2.59,636714,0.0,1.0
2024-03-18,2.57,2.63,2.57,2.62,251431,2.57,2.63,2.57,2.62,251431,0.0,1.0
2024-03-19,2.6,2.62,2.58,2.58,139653,2.6,2.62,2.58,2.58,139653,0.0,1.0
2024-03-20,2.6,2.64,2.53,2.57,298006,2.6,2.64,2.53,2.57,298006,0.0,1.0
2024-03-21,2.54,2.6423,2.53,2.63,455615,2.54,2.6423,2.53,2.63,455615,0.0,1.0
2024-03-22,2.49,2.56,2.48,2.54,311325,2.49,2.56,2.48,2.54,311325,0.0,1.0
2024-03-25,2.48,2.536,2.455,2.51,433603,2.48,2.536,2.455,2.51,433603,0.0,1.0
2024-03-26,2.37,2.496,2.37,2.46,1146176,2.37,2.496,2.37,2.46,1146176,0.0,1.0
2024-03-27,2.43,2.44,2.38,2.4,607358,2.43,2.44,2.38,2.4,607358,0.0,1.0
2024-03-28,2.47,2.51,2.425,2.44,423711,2.47,2.51,2.425,2.44,423711,0.0,1.0
2024-04-01,2.41,2.48,2.37,2.47,488657,2.41,2.48,2.37,2.47,488657,0.0,1.0
2024-04-02,2.43,2.45,2.3301,2.35,454983,2.43,2.45,2.3301,2.35,454983,0.0,1.0
2024-04-03,2.4,2.47,2.4,2.42,286951,2.4,2.47,2.4,2.42,286951,0.0,1.0
2024-04-04,2.41,2.52,2.4,2.43,355141,2.41,2.52,2.4,2.43,355141,0.0,1.0
2024-04-05,2.4,2.425,2.39,2.41,342167,2.4,2.425,2.39,2.41,342167,0.0,1.0
2024-04-08,2.4,2.42,2.38,2.42,414885,2.4,2.42,2.38,2.42,414885,0.0,1.0
2024-04-09,2.41,2.42,2.38,2.42,466954,2.41,2.42,2.38,2.42,466954,0.0,1.0
2024-04-10,2.37,2.4194,2.33,2.38,675967,2.37,2.4194,2.33,2.38,675967,0.0,1.0
2024-04-11,2.34,2.39,2.315,2.39,478576,2.34,2.39,2.315,2.39,478576,0.0,1.0
2024-04-12,2.28,2.36,2.27,2.35,429776,2.28,2.36,2.27,2.35,429776,0.0,1.0
2024-04-15,2.31,2.33,2.22,2.3,764648,2.31,2.33,2.22,2.3,764648,0.0,1.0
2024-04-16,2.23,2.3,2.23,2.3,382640,2.23,2.3,2.23,2.3,382640,0.0,1.0
2024-04-17,2.19,2.25,2.17,2.24,464383,2.19,2.25,2.17,2.24,464383,0.0,1.0
2024-04-18,2.21,2.2463,2.17,2.22,693509,2.21,2.2463,2.17,2.22,693509,0.0,1.0
2024-04-19,2.14,2.22,2.1,2.18,634097,2.14,2.22,2.1,2.18,634097,0.0,1.0
2024-04-22,2.17,2.19,2.1,2.15,1249953,2.17,2.19,2.1,2.15,1249953,0.0,1.0
2024-04-23,2.22,2.25,2.17,2.18,414401,2.22,2.25,2.17,2.18,414401,0.0,1.0
2024-04-24,2.2,2.225,2.16,2.21,293900,2.2,2.225,2.16,2.21,293900,0.0,1.0
2024-04-25,2.18,2.21,2.14,2.18,359341,2.18,2.21,2.14,2.18,359341,0.0,1.0
2024-04-26,2.19,2.23,2.16,2.2,344340,2.19,2.23,2.16,2.2,344340,0.0,1.0
2024-04-29,2.22,2.22,2.17,2.2,452317,2.22,2.22,2.17,2.2,452317,0.0,1.0
2024-04-30,2.13,2.18,2.12,2.18,455945,2.13,2.18,2.12,2.18,455945,0.0,1.0
2024-05-01,2.17,2.21,2.14,2.15,626664,2.17,2.21,2.14,2.15,626664,0.0,1.0
2024-05-02,1.54,1.83,1.51,1.82,5309108,1.54,1.83,1.51,1.82,5309108,0.0,1.0
2024-05-03,1.62,1.62,1.54,1.6,1537411,1.62,1.62,1.54,1.6,1537411,0.0,1.0
2024-05-06,1.79,1.8,1.65,1.66,1417282,1.79,1.8,1.65,1.66,1417282,0.0,1.0
2024-05-07,1.75,1.8,1.71,1.78,863429,1.75,1.8,1.71,1.78,863429,0.0,1.0
2024-05-08,1.67,1.76,1.65,1.75,715943,1.67,1.76,1.65,1.75,715943,0.0,1.0
2024-05-09,1.69,1.77,1.63,1.65,1151493,1.69,1.77,1.63,1.65,1151493,0.0,1.0
2024-05-10,1.62,1.72,1.62,1.67,530670,1.62,1.72,1.62,1.67,530670,0.0,1.0
2024-05-13,1.58,1.665,1.58,1.63,717869,1.58,1.665,1.58,1.63,717869,0.0,1.0
2024-05-14,1.6,1.63,1.58,1.58,600730,1.6,1.63,1.58,1.58,600730,0.0,1.0
2024-05-15,1.69,1.7,1.6,1.6,760562,1.69,1.7,1.6,1.6,760562,0.0,1.0
2024-05-16,1.67,1.715,1.64,1.69,665247,1.67,1.715,1.64,1.69,665247,0.0,1.0
2024-05-17,1.63,1.71,1.63,1.67,511514,1.63,1.71,1.63,1.67,511514,0.0,1.0
2024-05-20,1.6,1.7,1.58,1.65,781363,1.6,1.7,1.58,1.65,781363,0.0,1.0
2024-05-21,1.52,1.611,1.51,1.6,796451,1.52,1.611,1.51,1.6,796451,0.0,1.0
2024-05-22,1.53,1.55,1.5,1.52,344134,1.53,1.55,1.5,1.52,344134,0.0,1.0
2024-05-23,1.49,1.56,1.49,1.53,776386,1.49,1.56,1.49,1.53,776386,0.0,1.0
2024-05-24,1.51,1.55,1.4641,1.5,883860,1.51,1.55,1.4641,1.5,883860,0.0,1.0
2024-05-28,1.59,1.6,1.5099,1.51,526254,1.59,1.6,1.5099,1.51,526254,0.0,1.0
2024-05-29,1.58,1.615,1.57,1.59,297808,1.58,1.615,1.57,1.59,297808,0.0,1.0
2024-05-30,1.57,1.605,1.57,1.59,243008,1.57,1.605,1.57,1.59,243008,0.0,1.0
2024-05-31,1.77,1.79,1.615,1.65,1219930,1.77,1.79,1.615,1.65,1219930,0.0,1.0
2024-06-03,1.7,1.77,1.69,1.77,724399,1.7,1.77,1.69,1.77,724399,0.0,1.0
2024-06-04,1.71,1.72,1.68,1.68,309209,1.71,1.72,1.68,1.68,309209,0.0,1.0
2024-06-05,1.74,1.75,1.71,1.73,455882,1.74,1.75,1.71,1.73,455882,0.0,1.0
2024-06-06,1.81,1.825,1.73,1.74,490334,1.81,1.825,1.73,1.74,490334,0.0,1.0
2024-06-07,1.78,1.83,1.76,1.77,580551,1.78,1.83,1.76,1.77,580551,0.0,1.0
2024-06-10,1.78,1.815,1.76,1.76,543220,1.78,1.815,1.76,1.76,543220,0.0,1.0
2024-06-11,1.78,1.78,1.71,1.76,586294,1.78,1.78,1.71,1.76,586294,0.0,1.0
2024-06-12,1.85,1.97,1.815,1.83,737102,1.85,1.97,1.815,1.83,737102,0.0,1.0
2024-06-13,1.76,1.93,1.75,1.86,475262,1.76,1.93,1.75,1.86,475262,0.0,1.0
2024-06-14,1.73,1.77,1.71,1.73,389107,1.73,1.77,1.71,1.73,389107,0.0,1.0
2024-06-17,1.87,1.88,1.7,1.74,544048,1.87,1.88,1.7,1.74,544048,0.0,1.0
2024-06-18,1.74,1.92,1.74,1.92,374262,1.74,1.92,1.74,1.92,374262,0.0,1.0
2024-06-20,1.83,1.84,1.74,1.75,429436,1.83,1.84,1.74,1.75,429436,0.0,1.0
2024-06-21,1.88,1.92,1.84,1.86,566577,1.88,1.92,1.84,1.86,566577,0.0,1.0
2024-06-24,1.7,1.89,1.7,1.88,641196,1.7,1.89,1.7,1.88,641196,0.0,1.0
2024-06-25,1.65,1.725,1.64,1.69,351405,1.65,1.725,1.64,1.69,351405,0.0,1.0
2024-06-26,1.79,1.79,1.6456,1.66,423780,1.79,1.79,1.6456,1.66,423780,0.0,1.0
2024-06-27,1.79,1.83,1.725,1.8,337006,1.79,1.83,1.725,1.8,337006,0.0,1.0
2024-06-28,1.82,1.86,1.75,1.81,1356115,1.82,1.86,1.75,1.81,1356115,0.0,1.0
2024-07-01,1.76,1.845,1.72,1.83,424601,1.76,1.845,1.72,1.83,424601,0.0,1.0
2024-07-02,1.75,1.76,1.68,1.74,410957,1.75,1.76,1.68,1.74,410957,0.0,1.0
2024-07-03,1.73,1.79,1.73,1.75,221905,1.73,1.79,1.73,1.75,221905,0.0,1.0
2024-07-05,1.72,1.73,1.69,1.71,606385,1.72,1.73,1.69,1.71,606385,0.0,1.0
2024-07-08,1.75,1.82,1.72,1.75,392199,1.75,1.82,1.72,1.75,392199,0.0,1.0
2024-07-09,1.7,1.74,1.68,1.73,322166,1.7,1.74,1.68,1.73,322166,0.0,1.0
2024-07-10,1.69,1.73,1.66,1.71,294845,1.69,1.73,1.66,1.71,294845,0.0,1.0
2024-07-11,1.97,1.98,1.7301,1.74,1170121,1.97,1.98,1.7301,1.74,1170121,0.0,1.0
2024-07-12,1.97,2.0,1.87,1.97,623677,1.97,2.0,1.87,1.97,623677,0.0,1.0
2024-07-15,1.92,2.0,1.86,2.0,342258,1.92,2.0,1.86,2.0,342258,0.0,1.0
2024-07-16,2.07,2.09,1.9416,1.95,907848,2.07,2.09,1.9416,1.95,907848,0.0,1.0
2024-07-17,1.95,2.085,1.935,2.05,497130,1.95,2.085,1.935,2.05,497130,0.0,1.0
2024-07-18,1.8,1.96,1.78,1.93,730085,1.8,1.96,1.78,1.93,730085,0.0,1.0
2024-07-19,1.8,1.84,1.77,1.82,290568,1.8,1.84,1.77,1.82,290568,0.0,1.0
2024-07-22,1.95,1.97,1.7602,1.79,629997,1.95,1.97,1.7602,1.79,629997,0.0,1.0
2024-07-23,2.03,2.03,1.89,1.92,588580,2.03,2.03,1.89,1.92,588580,0.0,1.0
2024-07-24,1.94,2.05,1.92,2.03,247023,1.94,2.05,1.92,2.03,247023,0.0,1.0
2024-07-25,1.87,1.96,1.86,1.93,460427,1.87,1.96,1.86,1.93,460427,0.0,1.0
2024-07-26,1.92,1.94,1.85,1.93,329309,1.92,1.94,1.85,1.93,329309,0.0,1.0
2024-07-29,1.82,1.9501,1.81,1.92,489200,1.82,1.9501,1.81,1.92,489200,0.0,1.0
2024-07-30,1.91,1.91,1.81,1.81,374764,1.91,1.91,1.81,1.81,374764,0.0,1.0
2024-07-31,1.84,1.92,1.83,1.91,358345,1.84,1.92,1.83,1.91,358345,0.0,1.0
2024-08-01,1.69,1.85,1.67,1.84,685446,1.69,1.85,1.67,1.84,685446,0.0,1.0
2024-08-02,1.6,1.68,1.55,1.64,960468,1.6,1.68,1.55,1.64,960468,0.0,1.0
2024-08-05,1.47,1.59,1.465,1.51,1233157,1.47,1.59,1.465,1.51,1233157,0.0,1.0
2024-08-06,1.5,1.58,1.46,1.49,662339,1.5,1.58,1.46,1.49,662339,0.0,1.0
2024-08-07,1.5,1.575,1.48,1.52,754596,1.5,1.575,1.48,1.52,754596,0.0,1.0
2024-08-08,1.52,1.53,1.49,1.5,263358,1.52,1.53,1.49,1.5,263358,0.0,1.0
2024-08-09,1.52,1.56,1.48,1.51,292895,1.52,1.56,1.48,1.51,292895,0.0,1.0
2024-08-12,1.41,1.525,1.4,1.5,856705,1.41,1.525,1.4,1.5,856705,0.0,1.0
2024-08-13,1.45,1.47,1.43,1.44,456827,1.45,1.47,1.43,1.44,456827,0.0,1.0
2024-08-14,1.43,1.5099,1.42,1.46,982202,1.43,1.5099,1.42,1.46,982202,0.0,1.0
2024-08-15,2.17,2.17,1.77,1.77,14709570,2.17,2.17,1.77,1.77,14709570,0.0,1.0
2024-08-16,2.29,2.385,2.11,2.18,2959135,2.29,2.385,2.11,2.18,2959135,0.0,1.0
2024-08-19,2.35,2.36,2.125,2.162,1981708,2.35,2.36,2.125,2.162,1981708,0.0,1.0
2024-08-20,2.27,2.35,2.23,2.32,621816,2.27,2.35,2.23,2.32,621816,0.0,1.0
2024-08-21,2.49,2.49,2.27,2.32,1381017,2.49,2.49,2.27,2.32,1381017,0.0,1.0
2024-08-22,2.27,2.49,2.27,2.49,668169,2.27,2.49,2.27,2.49,668169,0.0,1.0
2024-08-23,2.28,2.41,2.27,2.28,754793,2.28,2.41,2.27,2.28,754793,0.0,1.0
2024-08-26,2.23,2.31,2.19,2.31,817937,2.23,2.31,2.19,2.31,817937,0.0,1.0
2024-08-27,2.34,2.355,2.19,2.19,830445,2.34,2.355,2.19,2.19,830445,0.0,1.0
2024-08-28,2.22,2.34,2.185,2.33,406480,2.22,2.34,2.185,2.33,406480,0.0,1.0
2024-08-29,2.18,2.2275,2.16,2.2,548984,2.18,2.2275,2.16,2.2,548984,0.0,1.0
2024-08-30,2.18,2.24,2.12,2.19,541375,2.18,2.24,2.12,2.19,541375,0.0,1.0
2024-09-03,2.11,2.23,2.11,2.14,680242,2.11,2.23,2.11,2.14,680242,0.0,1.0
2024-09-04,2.02,2.11,2.01,2.11,785435,2.02,2.11,2.01,2.11,785435,0.0,1.0
2024-09-05,1.99,2.09,1.98,2.01,348224,1.99,2.09,1.98,2.01,348224,0.0,1.0
2024-09-06,1.92,2.04,1.91,1.98,623699,1.92,2.04,1.91,1.98,623699,0.0,1.0
2024-09-09,2.01,2.02,1.9,1.92,518759,2.01,2.02,1.9,1.92,518759,0.0,1.0
2024-09-10,2.03,2.03,1.95,2.0,396498,2.03,2.03,1.95,2.0,396498,0.0,1.0
2024-09-11,1.97,2.02,1.92,2.0,358424,1.97,2.02,1.92,2.0,358424,0.0,1.0
2024-09-12,2.12,2.12,1.96,1.96,397116,2.12,2.12,1.96,1.96,397116,0.0,1.0
2024-09-13,2.19,2.205,2.12,2.16,540240,2.19,2.205,2.12,2.16,540240,0.0,1.0
2024-09-16,2.18,2.23,2.1645,2.22,528783,2.18,2.23,2.1645,2.22,528783,0.0,1.0
2024-09-17,1.9,2.13,1.835,2.13,1408276,1.9,2.13,1.835,2.13,1408276,0.0,1.0
2024-09-18,1.91,2.01,1.86,1.91,1060284,1.91,2.01,1.86,1.91,1060284,0.0,1.0
2024-09-19,1.9,1.99,1.89,1.99,488303,1.9,1.99,1.89,1.99,488303,0.0,1.0
2024-09-20,1.73,1.901,1.71,1.9,2248829,1.73,1.901,1.71,1.9,2248829,0.0,1.0
2024-09-23,1.77,1.82,1.71,1.75,863601,1.77,1.82,1.71,1.75,863601,0.0,1.0
2024-09-24,1.77,1.865,1.735,1.75,794787,1.77,1.865,1.735,1.75,794787,0.0,1.0
2024-09-25,1.7,1.79,1.69,1.78,456397,1.7,1.79,1.69,1.78,456397,0.0,1.0
2024-09-26,1.75,1.77,1.72,1.75,466083,1.75,1.77,1.72,1.75,466083,0.0,1.0
2024-09-27,1.79,1.81,1.755,1.77,725393,1.79,1.81,1.755,1.77,725393,0.0,1.0
2024-09-30,1.8,1.84,1.75,1.78,464951,1.8,1.84,1.75,1.78,464951,0.0,1.0
2024-10-01,1.72,1.805,1.6901,1.8,477554,1.72,1.805,1.6901,1.8,477554,0.0,1.0
2024-10-02,1.77,1.78,1.7,1.72,522159,1.77,1.78,1.7,1.72,522159,0.0,1.0
2024-10-03,1.77,1.81,1.75,1.76,358375,1.77,1.81,1.75,1.76,358375,0.0,1.0
2024-10-04,1.91,1.93,1.77,1.8,684092,1.91,1.93,1.77,1.8,684092,0.0,1.0
2024-10-07,1.88,1.95,1.81,1.93,639298,1.88,1.95,1.81,1.93,639298,0.0,1.0
2024-10-08,1.84,1.89,1.81,1.89,472961,1.84,1.89,1.81,1.89,472961,0.0,1.0
2024-10-09,1.76,1.84,1.75,1.83,499431,1.76,1.84,1.75,1.83,499431,0.0,1.0
2024-10-10,1.79,1.81,1.73,1.74,514009,1.79,1.81,1.73,1.74,514009,0.0,1.0
2024-10-11,1.83,1.84,1.78,1.78,215684,1.83,1.84,1.78,1.78,215684,0.0,1.0
2024-10-14,1.8,1.85,1.79,1.84,224292,1.8,1.85,1.79,1.84,224292,0.0,1.0
2024-10-15,1.87,1.9,1.75,1.8,787272,1.87,1.9,1.75,1.8,787272,0.0,1.0
2024-10-16,1.9,1.905,1.8501,1.9,639173,1.9,1.905,1.8501,1.9,639173,0.0,1.0
2024-10-17,1.83,1.92,1.815,1.9,727158,1.83,1.92,1.815,1.9,727158,0.0,1.0
2024-10-18,1.89,1.915,1.82,1.83,514471,1.89,1.915,1.82,1.83,514471,0.0,1.0
2024-10-21,1.85,1.905,1.84,1.89,354380,1.85,1.905,1.84,1.89,354380,0.0,1.0
2024-10-22,1.77,1.8471,1.76,1.81,513494,1.77,1.8471,1.76,1.81,513494,0.0,1.0
2024-10-23,1.75,1.79,1.7,1.76,782614,1.75,1.79,1.7,1.76,782614,0.0,1.0
2024-10-24,1.75,1.785,1.72,1.73,395392,1.75,1.785,1.72,1.73,395392,0.0,1.0
2024-10-25,1.75,1.78,1.73,1.75,300876,1.75,1.78,1.73,1.75,300876,0.0,1.0
2024-10-28,1.87,1.87,1.78,1.78,643170,1.87,1.87,1.78,1.78,643170,0.0,1.0
2024-10-29,1.86,1.88,1.825,1.86,326948,1.86,1.88,1.825,1.86,326948,0.0,1.0
2024-10-30,1.88,1.9,1.81,1.85,411086,1.88,1.9,1.81,1.85,411086,0.0,1.0
2024-10-31,1.73,1.87,1.73,1.87,506845,1.73,1.87,1.73,1.87,506845,0.0,1.0
2024-11-01,1.75,1.81,1.74,1.75,459947,1.75,1.81,1.74,1.75,459947,0.0,1.0
2024-11-04,1.8,1.82,1.73,1.75,377794,1.8,1.82,1.73,1.75,377794,0.0,1.0
2024-11-05,1.92,1.94,1.77,1.78,843482,1.92,1.94,1.77,1.78,843482,0.0,1.0
2024-11-06,2.03,2.03,1.89,1.98,1393162,2.03,2.03,1.89,1.98,1393162,0.0,1.0
2024-11-07,2.09,2.09,1.81,1.9,1646367,2.09,2.09,1.81,1.9,1646367,0.0,1.0
2024-11-08,2.15,2.155,2.015,2.05,772735,2.15,2.155,2.015,2.05,772735,0.0,1.0
2024-11-11,1.98,2.12,1.93,2.12,648945,1.98,2.12,1.93,2.12,648945,0.0,1.0
2024-11-12,1.91,1.965,1.86,1.94,471937,1.91,1.965,1.86,1.94,471937,0.0,1.0
2024-11-13,1.81,1.945,1.81,1.88,703810,1.81,1.945,1.81,1.88,703810,0.0,1.0
2024-11-14,1.74,1.84,1.74,1.8,736307,1.74,1.84,1.74,1.8,736307,0.0,1.0
2024-11-15,1.7,1.83,1.7,1.76,639643,1.7,1.83,1.7,1.76,639643,0.0,1.0
2024-11-18,1.7,1.745,1.69,1.71,426089,1.7,1.745,1.69,1.71,426089,0.0,1.0
2024-11-19,1.84,1.84,1.67,1.67,737795,1.84,1.84,1.67,1.67,737795,0.0,1.0
2024-11-20,1.83,1.87,1.765,1.84,590163,1.83,1.87,1.765,1.84,590163,0.0,1.0
2024-11-21,1.89,1.9,1.81,1.81,729576,1.89,1.9,1.81,1.81,729576,0.0,1.0
2024-11-22,1.93,1.955,1.87,1.89,638849,1.93,1.955,1.87,1.89,638849,0.0,1.0
2024-11-25,2.03,2.045,1.93,1.96,843715,2.03,2.045,1.93,1.96,843715,0.0,1.0
2024-11-26,1.96,2.04,1.95,2.02,492210,1.96,2.04,1.95,2.02,492210,0.0,1.0
2024-11-27,2.11,2.12,1.9561,1.97,630103,2.11,2.12,1.9561,1.97,630103,0.0,1.0
2024-11-29,2.23,2.25,1.92,1.92,1159202,2.23,2.25,1.92,1.92,1159202,0.0,1.0
2024-12-02,2.15,2.25,2.095,2.25,802914,2.15,2.25,2.095,2.25,802914,0.0,1.0
2024-12-03,2.1,2.137,2.03,2.13,638033,2.1,2.137,2.03,2.13,638033,0.0,1.0
2024-12-04,2.03,2.095,1.995,2.08,634672,2.03,2.095,1.995,2.08,634672,0.0,1.0
2024-12-05,1.91,2.02,1.9,1.98,725069,1.91,2.02,1.9,1.98,725069,0.0,1.0
2024-12-06,2.01,2.02,1.92,1.94,536195,2.01,2.02,1.92,1.94,536195,0.0,1.0
2024-12-09,2.09,2.1,2.0,2.0,680265,2.09,2.1,2.0,2.0,680265,0.0,1.0
2024-12-10,2.07,2.12,2.04,2.07,747271,2.07,2.12,2.04,2.07,747271,0.0,1.0
2024-12-11,2.03,2.1,2.01,2.09,586140,2.03,2.1,2.01,2.09,586140,0.0,1.0
2024-12-12,1.92,2.0,1.92,2.0,869859,1.92,2.0,1.92,2.0,869859,0.0,1.0
2024-12-13,1.92,1.941899,1.87,1.92,555189,1.92,1.941899,1.87,1.92,555189,0.0,1.0
2024-12-16,1.95,1.9782,1.9,1.91,394919,1.95,1.9782,1.9,1.91,394919,0.0,1.0
2024-12-17,1.91,1.945,1.9,1.94,287560,1.91,1.945,1.9,1.94,287560,0.0,1.0
2024-12-18,1.79,1.93,1.75,1.93,869811,1.79,1.93,1.75,1.93,869811,0.0,1.0
2024-12-19,1.79,1.85,1.76,1.83,406515,1.79,1.85,1.76,1.83,406515,0.0,1.0
2024-12-20,1.85,1.885,1.78,1.78,699730,1.85,1.885,1.78,1.78,699730,0.0,1.0
2024-12-23,1.87,1.87,1.815,1.84,512991,1.87,1.87,1.815,1.84,512991,0.0,1.0
2024-12-24,1.94,1.94,1.845,1.86,188785,1.94,1.94,1.845,1.86,188785,0.0,1.0
2024-12-26,1.98,1.99,1.9,1.92,242127,1.98,1.99,1.9,1.92,242127,0.0,1.0
2024-12-27,1.83,1.98,1.795,1.97,725690,1.83,1.98,1.795,1.97,725690,0.0,1.0
2024-12-30,1.79,1.88,1.76,1.79,907849,1.79,1.88,1.76,1.79,907849,0.0,1.0
2024-12-31,1.98,2.1,1.81,1.81,1173265,1.98,2.1,1.81,1.81,1173265,0.0,1.0
2025-01-02,1.95,2.06,1.88,1.91,561065,1.95,2.06,1.88,1.91,561065,0.0,1.0
2025-01-03,2.07,2.08,1.939,1.96,354177,2.07,2.08,1.939,1.96,354177,0.0,1.0
2025-01-06,2.19,2.21,2.115,2.15,1062110,2.19,2.21,2.115,2.15,1062110,0.0,1.0
2025-01-07,2.19,2.29,2.115,2.23,688067,2.19,2.29,2.115,2.23,688067,0.0,1.0
2025-01-08,2.13,2.17,2.071,2.15,413843,2.13,2.17,2.071,2.15,413843,0.0,1.0
2025-01-10,2.14,2.17,2.035,2.12,560753,2.14,2.17,2.035,2.12,560753,0.0,1.0
2025-01-13,2.24,2.25,2.065,2.14,1348877,2.24,2.25,2.065,2.14,1348877,0.0,1.0
2025-01-14,2.2,2.29,2.105,2.27,622443,2.2,2.29,2.105,2.27,622443,0.0,1.0
2025-01-15,2.3,2.32,2.18,2.25,1247816,2.3,2.32,2.18,2.25,1247816,0.0,1.0
2025-01-16,2.3,2.34,2.2,2.31,417469,2.3,2.34,2.2,2.31,417469,0.0,1.0
2025-01-17,2.24,2.31,2.22,2.31,379589,2.24,2.31,2.22,2.31,379589,0.0,1.0
2025-01-21,2.24,2.33,2.2,2.22,882862,2.24,2.33,2.2,2.22,882862,0.0,1.0
2025-01-22,2.28,2.32,2.18,2.22,551459,2.28,2.32,2.18,2.22,551459,0.0,1.0
2025-01-23,2.29,2.34,2.22,2.26,528677,2.29,2.34,2.22,2.26,528677,0.0,1.0
2025-01-24,2.28,2.29,2.199,2.23,839188,2.28,2.29,2.199,2.23,839188,0.0,1.0
2025-01-27,2.22,2.335,2.2,2.28,409082,2.22,2.335,2.2,2.28,409082,0.0,1.0
2025-01-28,2.26,2.2875,2.202,2.23,354052,2.26,2.2875,2.202,2.23,354052,0.0,1.0
2025-01-29,2.22,2.26,2.19,2.25,312989,2.22,2.26,2.19,2.25,312989,0.0,1.0
2025-01-30,2.32,2.37,2.21,2.24,557762,2.32,2.37,2.21,2.24,557762,0.0,1.0
2025-01-31,2.23,2.33,2.22,2.33,510444,2.23,2.33,2.22,2.33,510444,0.0,1.0
2025-02-03,2.19,2.25,2.15,2.22,527556,2.19,2.25,2.15,2.22,527556,0.0,1.0
2025-02-04,2.33,2.35,2.185,2.2,736808,2.33,2.35,2.185,2.2,736808,0.0,1.0
2025-02-05,2.49,2.5,2.28,2.32,1602040,2.49,2.5,2.28,2.32,1602040,0.0,1.0
2025-02-06,2.69,2.95,2.57,2.6,2995403,2.69,2.95,2.57,2.6,2995403,0.0,1.0
2025-02-07,2.43,2.69,2.42,2.68,1112577,2.43,2.69,2.42,2.68,1112577,0.0,1.0
2025-02-10,2.45,2.55,2.37,2.5,913274,2.45,2.55,2.37,2.5,913274,0.0,1.0
2025-02-11,2.29,2.465,2.275,2.4,1215855,2.29,2.465,2.275,2.4,1215855,0.0,1.0
2025-02-12,2.23,2.27,2.192,2.22,1006932,2.23,2.27,2.192,2.22,1006932,0.0,1.0
2025-02-13,2.28,2.28,2.19,2.25,766188,2.28,2.28,2.19,2.25,766188,0.0,1.0
2025-02-14,2.23,2.33,2.22,2.3,548052,2.23,2.33,2.22,2.3,548052,0.0,1.0
2025-02-18,2.23,2.29,2.215,2.23,619199,2.23,2.29,2.215,2.23,619199,0.0,1.0
2025-02-19,2.25,2.318,2.17,2.27,801458,2.25,2.318,2.17,2.27,801458,0.0,1.0
2025-02-20,2.16,2.22,2.13,2.2,1068097,2.16,2.22,2.13,2.2,1068097,0.0,1.0
2025-02-21,2.11,2.2,2.07,2.2,765052,2.11,2.2,2.07,2.2,765052,0.0,1.0
2025-02-24,2.06,2.135,2.05,2.12,842123,2.06,2.135,2.05,2.12,842123,0.0,1.0
2025-02-25,2.02,2.09,1.99,2.07,574234,2.02,2.09,1.99,2.07,574234,0.0,1.0
2025-02-26,2.05,2.125,2.01,2.03,524649,2.05,2.125,2.01,2.03,524649,0.0,1.0
2025-02-27,2.0,2.05,1.96,2.04,547765,2.0,2.05,1.96,2.04,547765,0.0,1.0
2025-02-28,2.01,2.01,1.93,1.99,683415,2.01,2.01,1.93,1.99,683415,0.0,1.0
2025-03-03,1.92,2.016,1.902,2.01,739395,1.92,2.016,1.902,2.01,739395,0.0,1.0
2025-03-04,1.85,1.91,1.8,1.88,829695,1.85,1.91,1.8,1.88,829695,0.0,1.0
2025-03-05,1.91,1.94,1.83,1.84,439233,1.91,1.94,1.83,1.84,439233,0.0,1.0
2025-03-06,1.83,1.935,1.81,1.92,493999,1.83,1.935,1.81,1.92,493999,0.0,1.0
2025-03-07,1.86,1.89,1.8,1.85,499297,1.86,1.89,1.8,1.85,499297,0.0,1.0
2025-03-10,1.79,1.86,1.76,1.83,607276,1.79,1.86,1.76,1.83,607276,0.0,1.0
2025-03-11,1.82,1.85,1.75,1.79,358659,1.82,1.85,1.75,1.79,358659,0.0,1.0
2025-03-12,1.82,1.85,1.78,1.83,260973,1.82,1.85,1.78,1.83,260973,0.0,1.0
2025-03-13,1.74,1.82,1.73,1.82,354326,1.74,1.82,1.73,1.82,354326,0.0,1.0
2025-03-14,1.83,1.845,1.742,1.742,437687,1.83,1.845,1.742,1.742,437687,0.0,1.0
2025-03-17,1.87,1.885,1.82,1.83,222569,1.87,1.885,1.82,1.83,222569,0.0,1.0
2025-03-18,1.82,1.8551,1.801,1.85,291679,1.82,1.8551,1.801,1.85,291679,0.0,1.0
2025-03-19,1.87,1.89,1.8145,1.82,259879,1.87,1.89,1.8145,1.82,259879,0.0,1.0
2025-03-20,1.85,1.87,1.83,1.86,317976,1.85,1.87,1.83,1.86,317976,0.0,1.0
2025-03-21,1.86,1.87,1.7898,1.82,708669,1.86,1.87,1.7898,1.82,708669,0.0,1.0
2025-03-24,1.9,1.93,1.87,1.87,303594,1.9,1.93,1.87,1.87,303594,0.0,1.0
2025-03-25,1.9,1.93,1.87,1.9,247507,1.9,1.93,1.87,1.9,247507,0.0,1.0
2025-03-26,1.87,1.91,1.85,1.91,280246,1.87,1.91,1.85,1.91,280246,0.0,1.0
2025-03-27,1.89,1.905,1.83,1.88,375331,1.89,1.905,1.83,1.88,375331,0.0,1.0
2025-03-28,1.82,1.9,1.78,1.9,366106,1.82,1.9,1.78,1.9,366106,0.0,1.0
2025-03-31,1.79,1.82,1.75,1.79,365959,1.79,1.82,1.75,1.79,365959,0.0,1.0
2025-04-01,1.78,1.82,1.76,1.76,670767,1.78,1.82,1.76,1.76,670767,0.0,1.0
2025-04-02,1.82,1.8451,1.76,1.77,715638,1.82,1.8451,1.76,1.77,715638,0.0,1.0
2025-04-03,1.69,1.82,1.67,1.76,1232079,1.69,1.82,1.67,1.76,1232079,0.0,1.0
2025-04-04,1.57,1.66,1.55,1.62,999721,1.57,1.66,1.55,1.62,999721,0.0,1.0
2025-04-07,1.57,1.66,1.43,1.53,1006706,1.57,1.66,1.43,1.53,1006706,0.0,1.0
2025-04-08,1.53,1.65,1.505,1.65,774356,1.53,1.65,1.505,1.65,774356,0.0,1.0
2025-04-09,1.59,1.65,1.46,1.55,649176,1.59,1.65,1.46,1.55,649176,0.0,1.0
2025-04-10,1.48,1.55,1.44,1.53,525010,1.48,1.55,1.44,1.53,525010,0.0,1.0
2025-04-11,1.46,1.4795,1.41,1.47,473359,1.46,1.4795,1.41,1.47,473359,0.0,1.0
2025-04-14,1.51,1.52,1.4549,1.48,678092,1.51,1.52,1.4549,1.48,678092,0.0,1.0
2025-04-15,1.5,1.5453,1.46,1.53,639461,1.5,1.5453,1.46,1.53,639461,0.0,1.0
2025-04-16,1.46,1.4951,1.42,1.49,593534,1.46,1.4951,1.42,1.49,593534,0.0,1.0
2025-04-17,1.48,1.5,1.43,1.45,549947,1.48,1.5,1.43,1.45,549947,0.0,1.0
2025-04-21,1.45,1.48,1.43,1.45,400137,1.45,1.48,1.43,1.45,400137,0.0,1.0
2025-04-22,1.52,1.53,1.46,1.48,332966,1.52,1.53,1.46,1.48,332966,0.0,1.0
2025-04-23,1.53,1.63,1.53,1.59,424392,1.53,1.63,1.53,1.59,424392,0.0,1.0
2025-04-24,1.54,1.57,1.53,1.54,382544,1.54,1.57,1.53,1.54,382544,0.0,1.0
2025-04-25,1.58,1.59,1.5311,1.54,494918,1.58,1.59,1.5311,1.54,494918,0.0,1.0
2025-04-28,1.61,1.62,1.555,1.58,361259,1.61,1.62,1.555,1.58,361259,0.0,1.0
2025-04-29,1.62,1.645,1.585,1.62,405212,1.62,1.645,1.585,1.62,405212,0.0,1.0
2025-04-30,1.55,1.61,1.52,1.59,874711,1.55,1.61,1.52,1.59,874711,0.0,1.0
2025-05-01,1.35,1.56,1.335,1.54,2353455,1.35,1.56,1.335,1.54,2353455,0.0,1.0
2025-05-02,1.365,1.4,1.36,1.39,704146,1.365,1.4,1.36,1.39,704146,0.0,1.0
2025-05-05,1.31,1.37,1.3,1.36,957463,1.31,1.37,1.3,1.36,957463,0.0,1.0
2025-05-06,1.3,1.33,1.28,1.31,1069633,1.3,1.33,1.28,1.31,1069633,0.0,1.0
2025-05-07,1.36,1.38,1.28,1.31,754405,1.36,1.38,1.28,1.31,754405,0.0,1.0
2025-05-08,1.49,1.54,1.38,1.39,823632,1.49,1.54,1.38,1.39,823632,0.0,1.0
2025-05-09,1.51,1.54,1.475,1.49,572131,1.51,1.54,1.475,1.49,572131,0.0,1.0
2025-05-12,1.66,1.71,1.6,1.6,1158655,1.66,1.71,1.6,1.6,1158655,0.0,1.0
2025-05-13,1.66,1.68,1.615,1.68,612106,1.66,1.68,1.615,1.68,612106,0.0,1.0
2025-05-14,1.59,1.68,1.58,1.65,1325797,1.59,1.68,1.58,1.65,1325797,0.0,1.0
2025-05-15,1.59,1.6,1.555,1.58,312604,1.59,1.6,1.555,1.58,312604,0.0,1.0
2025-05-16,1.62,1.64,1.6,1.61,456072,1.62,1.64,1.6,1.61,456072,0.0,1.0
2025-05-19,1.62,1.63,1.56,1.56,625421,1.62,1.63,1.56,1.56,625421,0.0,1.0
2025-05-20,1.74,1.75,1.625,1.63,800437,1.74,1.75,1.625,1.63,800437,0.0,1.0
2025-05-21,1.62,1.77,1.6,1.77,681615,1.62,1.77,1.6,1.77,681615,0.0,1.0
2025-05-22,1.58,1.62,1.57,1.62,375502,1.58,1.62,1.57,1.62,375502,0.0,1.0
2025-05-23,1.57,1.58,1.53,1.53,519928,1.57,1.58,1.53,1.53,519928,0.0,1.0
2025-05-27,1.64,1.65,1.57,1.57,606084,1.64,1.65,1.57,1.57,606084,0.0,1.0
2025-05-28,1.59,1.6499,1.59,1.64,470510,1.59,1.6499,1.59,1.64,470510,0.0,1.0
2025-05-29,1.58,1.64,1.58,1.61,568376,1.58,1.64,1.58,1.61,568376,0.0,1.0
2025-05-30,1.53,1.61,1.53,1.57,543437,1.53,1.61,1.53,1.57,543437,0.0,1.0
2025-06-02,1.55,1.57,1.49,1.51,959074,1.55,1.57,1.49,1.51,959074,0.0,1.0
2025-06-03,1.57,1.57,1.495,1.55,770286,1.57,1.57,1.495,1.55,770286,0.0,1.0
2025-06-04,1.59,1.6,1.55,1.56,801299,1.59,1.6,1.55,1.56,801299,0.0,1.0
2025-06-05,1.52,1.6,1.52,1.57,445373,1.52,1.6,1.52,1.57,445373,0.0,1.0
2025-06-06,1.29,1.3,1.1401,1.23,7530230,1.29,1.3,1.1401,1.23,7530230,0.0,1.0
2025-06-09,1.28,1.33,1.26,1.3,1367085,1.28,1.33,1.26,1.3,1367085,0.0,1.0
2025-06-10,1.28,1.29,1.24,1.28,1160197,1.28,1.29,1.24,1.28,1160197,0.0,1.0
2025-06-11,1.25,1.305,1.25,1.28,921367,1.25,1.305,1.25,1.28,921367,0.0,1.0
2025-06-12,1.25,1.28,1.24,1.27,1040412,1.25,1.28,1.24,1.27,1040412,0.0,1.0
2025-06-13,1.22,1.26,1.21,1.23,808633,1.22,1.26,1.21,1.23,808633,0.0,1.0
2025-06-16,1.23,1.23,1.21,1.22,493888,1.23,1.23,1.21,1.22,493888,0.0,1.0
2025-06-17,1.23,1.29,1.23,1.27,1024590,1.23,1.29,1.23,1.27,1024590,0.0,1.0
2025-06-18,1.23,1.26,1.21,1.22,764982,1.23,1.26,1.21,1.22,764982,0.0,1.0
2025-06-20,1.22,1.26,1.22,1.24,610778,1.22,1.26,1.22,1.24,610778,0.0,1.0
2025-06-23,1.25,1.255,1.22,1.22,367589,1.25,1.255,1.22,1.22,367589,0.0,1.0
2025-06-24,1.31,1.32,1.24,1.24,909334,1.31,1.32,1.24,1.24,909334,0.0,1.0
2025-06-25,1.34,1.37,1.28,1.32,1510098,1.34,1.37,1.28,1.32,1510098,0.0,1.0
2025-06-26,1.32,1.3798,1.31,1.36,1050125,1.32,1.3798,1.31,1.36,1050125,0.0,1.0
2025-06-27,1.38,1.405,1.32,1.33,2194379,1.38,1.405,1.32,1.33,2194379,0.0,1.0
2025-06-30,1.37,1.39,1.345,1.38,806692,1.37,1.39,1.345,1.38,806692,0.0,1.0
2025-07-01,1.36,1.38,1.34,1.36,835674,1.36,1.38,1.34,1.36,835674,0.0,1.0
2025-07-02,1.39,1.41,1.35,1.35,973954,1.39,1.41,1.35,1.35,973954,0.0,1.0
2025-07-03,1.42,1.43,1.4,1.41,486930,1.42,1.43,1.4,1.41,486930,0.0,1.0
2025-07-07,1.34,1.43,1.34,1.43,765922,1.34,1.43,1.34,1.43,765922,0.0,1.0
2025-07-08,1.38,1.4,1.35,1.35,655500,1.38,1.4,1.35,1.35,655500,0.0,1.0
2025-07-09,1.42,1.42,1.38,1.4,517909,1.42,1.42,1.38,1.4,517909,0.0,1.0
2025-07-10,1.41,1.45,1.39,1.42,609267,1.41,1.45,1.39,1.42,609267,0.0,1.0
2025-07-11,1.36,1.42,1.35,1.39,431380,1.36,1.42,1.35,1.39,431380,0.0,1.0
2025-07-14,1.36,1.375,1.3301,1.36,501149,1.36,1.375,1.3301,1.36,501149,0.0,1.0
2025-07-15,1.33,1.39,1.325,1.39,627102,1.33,1.39,1.325,1.39,627102,0.0,1.0
2025-07-16,1.35,1.35,1.3,1.33,846574,1.35,1.35,1.3,1.33,846574,0.0,1.0
2025-07-17,1.36,1.4,1.35,1.35,729601,1.36,1.4,1.35,1.35,729601,0.0,1.0
2025-07-18,1.335,1.3994,1.33,1.39,953457,1.335,1.3994,1.33,1.39,953457,0.0,1.0
2025-07-21,1.34,1.3797,1.33,1.34,691303,1.34,1.3797,1.33,1.34,691303,0.0,1.0
2025-07-22,1.36,1.39,1.34,1.36,697710,1.36,1.39,1.34,1.36,697710,0.0,1.0
2025-07-23,1.41,1.419,1.37,1.38,861437,1.41,1.419,1.37,1.38,861437,0.0,1.0
2025-07-24,1.37,1.41,1.37,1.4,802926,1.37,1.41,1.37,1.4,802926,0.0,1.0
2025-07-25,1.36,1.4026,1.35,1.38,510553,1.36,1.4026,1.35,1.38,510553,0.0,1.0
2025-07-28,1.39,1.3999,1.3609,1.38,544441,1.39,1.3999,1.3609,1.38,544441,0.0,1.0
2025-07-29,1.37,1.4,1.365,1.39,597043,1.37,1.4,1.365,1.39,597043,0.0,1.0
2025-07-30,1.34,1.39,1.34,1.38,483097,1.34,1.39,1.34,1.38,483097,0.0,1.0
2025-07-31,1.31,1.36,1.3001,1.33,788795,1.31,1.36,1.3001,1.33,788795,0.0,1.0
2025-08-01,1.28,1.3,1.26,1.3,644984,1.28,1.3,1.26,1.3,644984,0.0,1.0
2025-08-04,1.29,1.29,1.27,1.29,654464,1.29,1.29,1.27,1.29,654464,0.0,1.0
2025-08-05,1.3,1.31,1.2748,1.29,397986,1.3,1.31,1.2748,1.29,397986,0.0,1.0
2025-08-06,1.31,1.32,1.3,1.31,350063,1.31,1.32,1.3,1.31,350063,0.0,1.0
2025-08-07,1.32,1.33,1.29,1.31,833977,1.32,1.33,1.29,1.31,833977,0.0,1.0
2025-08-08,1.39,1.4,1.32,1.34,699890,1.39,1.4,1.32,1.34,699890,0.0,1.0
2025-08-11,1.36,1.4,1.35,1.39,678335,1.36,1.4,1.35,1.39,678335,0.0,1.0
2025-08-12,1.48,1.49,1.37,1.37,857053,1.48,1.49,1.37,1.37,857053,0.0,1.0
2025-08-13,1.49,1.525,1.47,1.49,1279585,1.49,1.525,1.47,1.49,1279585,0.0,1.0
2025-08-14,1.46,1.52,1.37,1.45,1829531,1.46,1.52,1.37,1.45,1829531,0.0,1.0
2025-08-15,1.4,1.48,1.38,1.48,1214749,1.4,1.48,1.38,1.48,1214749,0.0,1.0
2025-08-18,1.62,1.635,1.4,1.4,1982920,1.62,1.635,1.4,1.4,1982920,0.0,1.0
2025-08-19,1.51,1.62,1.5,1.6,1049881,1.51,1.62,1.5,1.6,1049881,0.0,1.0
2025-08-20,1.51,1.53,1.48,1.52,1095587,1.51,1.53,1.48,1.52,1095587,0.0,1.0
2025-08-21,1.56,1.5693,1.5,1.5,495590,1.56,1.5693,1.5,1.5,495590,0.0,1.0
2025-08-22,1.59,1.6,1.55,1.55,629124,1.59,1.6,1.55,1.55,629124,0.0,1.0
2025-08-25,1.55,1.6,1.55,1.59,539237,1.55,1.6,1.55,1.59,539237,0.0,1.0
2025-08-26,1.55,1.57,1.54,1.55,549315,1.55,1.57,1.54,1.55,549315,0.0,1.0
2025-08-27,1.57,1.59,1.55,1.55,633658,1.57,1.59,1.55,1.55,633658,0.0,1.0
2025-08-28,1.56,1.57,1.53,1.57,568953,1.56,1.57,1.53,1.57,568953,0.0,1.0
2025-08-29,1.52,1.56,1.52,1.56,556189,1.52,1.56,1.52,1.56,556189,0.0,1.0
2025-09-02,1.49,1.5155,1.48,1.5,467528,1.49,1.5155,1.48,1.5,467528,0.0,1.0
2025-09-03,1.46,1.535,1.46,1.48,407693,1.46,1.535,1.46,1.48,407693,0.0,1.0
2025-09-04,1.51,1.51,1.46,1.46,474432,1.51,1.51,1.46,1.46,474432,0.0,1.0
2025-09-05,1.51,1.53,1.49,1.5,787528,1.51,1.53,1.49,1.5,787528,0.0,1.0
2025-09-08,1.55,1.595,1.49,1.51,849719,1.55,1.595,1.49,1.51,849719,0.0,1.0
2025-09-09,1.6,1.62,1.54,1.54,736078,1.6,1.62,1.54,1.54,736078,0.0,1.0
2025-09-10,1.55,1.6354,1.54,1.59,711233,1.55,1.6354,1.54,1.59,711233,0.0,1.0
2025-09-11,1.59,1.595,1.56,1.56,453682,1.59,1.595,1.56,1.56,453682,0.0,1.0
2025-09-12,1.57,1.65,1.55,1.61,1542342,1.57,1.65,1.55,1.61,1542342,0.0,1.0
2025-09-15,1.61,1.62,1.56,1.56,921155,1.61,1.62,1.56,1.56,921155,0.0,1.0
2025-09-16,1.61,1.65,1.58,1.61,816445,1.61,1.65,1.58,1.61,816445,0.0,1.0
2025-09-17,1.59,1.66,1.59,1.6,536507,1.59,1.66,1.59,1.6,536507,0.0,1.0
2025-09-18,1.74,1.74,1.61,1.61,882669,1.74,1.74,1.61,1.61,882669,0.0,1.0
2025-09-19,1.67,1.755,1.66,1.75,1169378,1.67,1.755,1.66,1.75,1169378,0.0,1.0
2025-09-22,1.79,1.83,1.67,1.67,1250440,1.79,1.83,1.67,1.67,1250440,0.0,1.0
2025-09-23,1.72,1.79,1.71,1.79,798815,1.72,1.79,1.71,1.79,798815,0.0,1.0
2025-09-24,1.77,1.79,1.72,1.73,502595,1.77,1.79,1.72,1.73,502595,0.0,1.0
2025-09-25,1.67,1.79,1.655,1.76,776774,1.67,1.79,1.655,1.76,776774,0.0,1.0
2025-09-26,1.67,1.74,1.66,1.73,693952,1.67,1.74,1.66,1.73,693952,0.0,1.0
2025-09-29,1.63,1.68,1.625,1.67,301163,1.63,1.68,1.625,1.67,301163,0.0,1.0
2025-09-30,1.67,1.68,1.61,1.61,393750,1.67,1.68,1.61,1.61,393750,0.0,1.0
2025-10-01,1.65,1.6899,1.63,1.67,374151,1.65,1.6899,1.63,1.67,374151,0.0,1.0
2025-10-02,1.65,1.66,1.605,1.64,542382,1.65,1.66,1.605,1.64,542382,0.0,1.0
2025-10-03,1.69,1.75,1.64,1.64,466410,1.69,1.75,1.64,1.64,466410,0.0,1.0
2025-10-06,1.71,1.73,1.67,1.73,838703,1.71,1.73,1.67,1.73,838703,0.0,1.0
2025-10-07,1.57,1.73,1.56,1.71,1486208,1.57,1.73,1.56,1.71,1486208,0.0,1.0
2025-10-08,1.68,1.715,1.5782,1.6,857749,1.68,1.715,1.5782,1.6,857749,0.0,1.0
2025-10-09,1.85,1.8765,1.74,1.76,2099858,1.85,1.8765,1.74,1.76,2099858,0.0,1.0
2025-10-10,1.77,2.1,1.77,2.01,3302822,1.77,2.1,1.77,2.01,3302822,0.0,1.0
2025-10-13,1.76,1.93,1.74,1.93,996497,1.76,1.93,1.74,1.93,996497,0.0,1.0
2025-10-14,1.7,1.755,1.6735,1.74,695795,1.7,1.755,1.6735,1.74,695795,0.0,1.0
2025-10-15,1.81,1.82,1.73,1.74,1176196,1.81,1.82,1.73,1.74,1176196,0.0,1.0
2025-10-16,1.76,1.86,1.75,1.81,512986,1.76,1.86,1.75,1.81,512986,0.0,1.0
2025-10-17,1.69,1.76,1.67,1.74,847453,1.69,1.76,1.67,1.74,847453,0.0,1.0
2025-10-20,1.69,1.7928,1.63,1.63,1025546,1.69,1.7928,1.63,1.63,1025546,0.0,1.0
2025-10-21,1.61,1.69,1.6,1.69,1493296,1.61,1.69,1.6,1.69,1493296,0.0,1.0
2025-10-22,1.61,1.61,1.51,1.55,1240868,1.61,1.61,1.51,1.55,1240868,0.0,1.0
2025-10-23,1.59,1.65,1.58,1.6,462897,1.59,1.65,1.58,1.6,462897,0.0,1.0
2025-10-24,1.57,1.65,1.56,1.63,817076,1.57,1.65,1.56,1.63,817076,0.0,1.0
2025-10-27,1.55,1.6,1.55,1.58,714357,1.55,1.6,1.55,1.58,714357,0.0,1.0
2025-10-28,1.48,1.58,1.465,1.58,1023702,1.48,1.58,1.465,1.58,1023702,0.0,1.0
2025-10-29,1.44,1.505,1.42,1.45,733813,1.44,1.505,1.42,1.45,733813,0.0,1.0
2025-10-30,1.38,1.46,1.37,1.43,631444,1.38,1.46,1.37,1.43,631444,0.0,1.0
2025-10-31,1.41,1.42,1.37,1.38,970700,1.41,1.42,1.37,1.38,970700,0.0,1.0
2025-11-03,1.4,1.44,1.39,1.42,555105,1.4,1.44,1.39,1.42,555105,0.0,1.0
2025-11-04,1.38,1.4,1.36,1.37,523499,1.38,1.4,1.36,1.37,523499,0.0,1.0
2025-11-05,1.45,1.46,1.36,1.42,716876,1.45,1.46,1.36,1.42,716876,0.0,1.0
2025-11-06,1.22,1.3,1.1,1.28,3325061,1.22,1.3,1.1,1.28,3325061,0.0,1.0
2025-11-07,1.17,1.27,1.15,1.2,1426103,1.17,1.27,1.15,1.2,1426103,0.0,1.0
2025-11-10,1.17,1.21,1.16,1.18,1062935,1.17,1.21,1.16,1.18,1062935,0.0,1.0
2025-11-11,1.17,1.19,1.15,1.17,931537,1.17,1.19,1.15,1.17,931537,0.0,1.0
2025-11-12,1.18,1.19,1.15,1.17,680323,1.18,1.19,1.15,1.17,680323,0.0,1.0
2025-11-13,1.11,1.1605,1.1,1.15,922047,1.11,1.1605,1.1,1.15,922047,0.0,1.0
2025-11-14,1.04,1.1199,1.0335,1.1,1317378,1.04,1.1199,1.0335,1.1,1317378,0.0,1.0
2025-11-17,0.9953,1.07,0.9951,1.05,1121855,0.9953,1.07,0.9951,1.05,1121855,0.0,1.0
2025-11-18,0.9718,1.01,0.9401,0.97,2987588,0.9718,1.01,0.9401,0.97,2987588,0.0,1.0
2025-11-19,0.9248,0.9945,0.91355,0.9737,1543873,0.9248,0.9945,0.91355,0.9737,1543873,0.0,1.0
2025-11-20,0.9489,0.99,0.93,0.93,917029,0.9489,0.99,0.93,0.93,917029,0.0,1.0
2025-11-21,1.05,1.07,0.94,0.94,1542294,1.05,1.07,0.94,0.94,1542294,0.0,1.0
2025-11-24,1.01,1.07,1.01,1.05,564829,1.01,1.07,1.01,1.05,564829,0.0,1.0
2025-11-25,1.01,1.07,1.0,1.02,716656,1.01,1.07,1.0,1.02,716656,0.0,1.0
2025-11-26,1.04,1.06,0.99445,1.03,680990,1.04,1.06,0.99445,1.03,680990,0.0,1.0