date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2010-03-24,15.1,18.0,15.03,17.0,5530700,15.1,18.0,15.03,17.0,5530700,0.0,1.0
2010-03-25,14.25,15.7,14.0,15.35,1213400,14.25,15.7,14.0,15.35,1213400,0.0,1.0
2010-03-26,13.62,14.53,13.55,14.53,685400,13.62,14.53,13.55,14.53,685400,0.0,1.0
2010-03-29,13.25,13.76,13.05,13.76,507200,13.25,13.76,13.05,13.76,507200,0.0,1.0
2010-03-30,13.69,13.75,13.21,13.21,272100,13.69,13.75,13.21,13.21,272100,0.0,1.0
2010-03-31,13.45,13.8,13.25,13.6,263200,13.45,13.8,13.25,13.6,263200,0.0,1.0
2010-04-01,13.72,14.2,13.45,13.48,262100,13.72,14.2,13.45,13.48,262100,0.0,1.0
2010-04-05,14.0,14.06,13.7,13.85,100000,14.0,14.06,13.7,13.85,100000,0.0,1.0
2010-04-06,14.42,14.64,14.0,14.05,161800,14.42,14.64,14.0,14.05,161800,0.0,1.0
2010-04-07,14.03,14.65,13.87,14.62,107800,14.03,14.65,13.87,14.62,107800,0.0,1.0
2010-04-08,13.67,14.2,13.66,14.2,74900,13.67,14.2,13.66,14.2,74900,0.0,1.0
2010-04-09,13.77,13.95,13.52,13.7,71300,13.77,13.95,13.52,13.7,71300,0.0,1.0
2010-04-12,13.76,14.01,13.61,14.0,121000,13.76,14.01,13.61,14.0,121000,0.0,1.0
2010-04-13,13.48,13.8,13.42,13.76,118500,13.48,13.8,13.42,13.76,118500,0.0,1.0
2010-04-14,13.66,13.85,13.45,13.7,557000,13.66,13.85,13.45,13.7,557000,0.0,1.0
2010-04-15,14.16,14.25,13.7,13.7,168100,14.16,14.25,13.7,13.7,168100,0.0,1.0
2010-04-16,14.38,14.57,13.88,14.24,143200,14.38,14.57,13.88,14.24,143200,0.0,1.0
2010-04-19,14.07,14.54,14.01,14.4,76300,14.07,14.54,14.01,14.4,76300,0.0,1.0
2010-04-20,14.61,14.65,14.01,14.05,140800,14.61,14.65,14.01,14.05,140800,0.0,1.0
2010-04-21,14.52,14.8064,14.26,14.68,200000,14.52,14.8064,14.26,14.68,200000,0.0,1.0
2010-04-22,14.05,14.52,13.76,14.5,413200,14.05,14.52,13.76,14.5,413200,0.0,1.0
2010-04-23,13.96,14.33,13.93,14.1,95500,13.96,14.33,13.93,14.1,95500,0.0,1.0
2010-04-26,13.34,14.1,13.3,14.0,273800,13.34,14.1,13.3,14.0,273800,0.0,1.0
2010-04-27,12.19,13.48,11.88,13.48,501800,12.19,13.48,11.88,13.48,501800,0.0,1.0
2010-04-28,12.03,12.4499,11.92,12.23,213500,12.03,12.4499,11.92,12.23,213500,0.0,1.0
2010-04-29,12.36,12.5,11.99,12.07,135600,12.36,12.5,11.99,12.07,135600,0.0,1.0
2010-04-30,12.0,12.55,11.8,12.48,171300,12.0,12.55,11.8,12.48,171300,0.0,1.0
2010-05-03,12.04,12.5,11.53,12.5,452800,12.04,12.5,11.53,12.5,452800,0.0,1.0
2010-05-04,12.29,12.47,11.9,12.25,206900,12.29,12.47,11.9,12.25,206900,0.0,1.0
2010-05-05,11.86,12.32,11.58,12.15,206000,11.86,12.32,11.58,12.15,206000,0.0,1.0
2010-05-06,11.6,11.98,10.83,11.74,363200,11.6,11.98,10.83,11.74,363200,0.0,1.0
2010-05-07,10.4,11.25,10.14,10.93,653100,10.4,11.25,10.14,10.93,653100,0.0,1.0
2010-05-10,10.24,10.96,10.02,10.85,362800,10.24,10.96,10.02,10.85,362800,0.0,1.0
2010-05-11,10.2,10.25,9.66,10.2,411700,10.2,10.25,9.66,10.2,411700,0.0,1.0
2010-05-12,10.4,10.75,10.05,10.16,246500,10.4,10.75,10.05,10.16,246500,0.0,1.0
2010-05-13,10.83,10.87,10.3,10.32,242900,10.83,10.87,10.3,10.32,242900,0.0,1.0
2010-05-14,10.9,11.37,10.71,10.97,318100,10.9,11.37,10.71,10.97,318100,0.0,1.0
2010-05-17,11.31,11.31,10.75,10.9,121900,11.31,11.31,10.75,10.9,121900,0.0,1.0
2010-05-18,11.15,11.9,11.09,11.46,222200,11.15,11.9,11.09,11.46,222200,0.0,1.0
2010-05-19,11.06,11.4,10.9,11.15,148200,11.06,11.4,10.9,11.15,148200,0.0,1.0
2010-05-20,10.64,11.0,10.39,10.89,205400,10.64,11.0,10.39,10.89,205400,0.0,1.0
2010-05-21,10.85,11.22,10.51,10.6,95000,10.85,11.22,10.51,10.6,95000,0.0,1.0
2010-05-24,11.02,11.12,10.8,10.8,172100,11.02,11.12,10.8,10.8,172100,0.0,1.0
2010-05-25,10.93,11.02,10.7,10.8,71600,10.93,11.02,10.7,10.8,71600,0.0,1.0
2010-05-26,11.4,11.56,11.0,11.0,49100,11.4,11.56,11.0,11.0,49100,0.0,1.0
2010-05-27,11.89,12.065,11.58,11.67,84200,11.89,12.065,11.58,11.67,84200,0.0,1.0
2010-05-28,12.23,12.62,11.9,11.9,90100,12.23,12.62,11.9,11.9,90100,0.0,1.0
2010-06-01,11.68,12.35,11.68,12.11,66300,11.68,12.35,11.68,12.11,66300,0.0,1.0
2010-06-02,12.04,12.13,11.57,11.67,67900,12.04,12.13,11.57,11.67,67900,0.0,1.0
2010-06-03,12.26,12.3087,11.97,12.11,55900,12.26,12.3087,11.97,12.11,55900,0.0,1.0
2010-06-04,11.56,12.08,11.13,12.0,105500,11.56,12.08,11.13,12.0,105500,0.0,1.0
2010-06-07,10.93,11.77,10.85,11.45,114700,10.93,11.77,10.85,11.45,114700,0.0,1.0
2010-06-08,10.96,10.99,10.47,10.83,92100,10.96,10.99,10.47,10.83,92100,0.0,1.0
2010-06-09,11.14,11.37,11.0,11.0,72700,11.14,11.37,11.0,11.0,72700,0.0,1.0
2010-06-10,11.47,11.515,11.07,11.14,95800,11.47,11.515,11.07,11.14,95800,0.0,1.0
2010-06-11,11.4,11.5,11.04,11.35,71500,11.4,11.5,11.04,11.35,71500,0.0,1.0
2010-06-14,11.38,11.78,11.33,11.4,36700,11.38,11.78,11.33,11.4,36700,0.0,1.0
2010-06-15,11.5,11.62,11.08,11.38,46800,11.5,11.62,11.08,11.38,46800,0.0,1.0
2010-06-16,11.41,11.58,11.35,11.42,67500,11.41,11.58,11.35,11.42,67500,0.0,1.0
2010-06-17,11.28,11.44,11.01,11.4,46000,11.28,11.44,11.01,11.4,46000,0.0,1.0
2010-06-18,11.13,11.34,11.1,11.31,83200,11.13,11.34,11.1,11.31,83200,0.0,1.0
2010-06-21,11.19,11.5299,11.14,11.22,77400,11.19,11.5299,11.14,11.22,77400,0.0,1.0
2010-06-22,10.92,11.46,10.86,11.21,67300,10.92,11.46,10.86,11.21,67300,0.0,1.0
2010-06-23,11.07,11.16,10.79,10.94,115600,11.07,11.16,10.79,10.94,115600,0.0,1.0
2010-06-24,11.41,11.62,11.07,11.22,216500,11.41,11.62,11.07,11.22,216500,0.0,1.0
2010-06-25,10.35,11.53,10.25,11.46,1167000,10.35,11.53,10.25,11.46,1167000,0.0,1.0
2010-06-28,10.85,10.94,10.3,10.35,138100,10.85,10.94,10.3,10.35,138100,0.0,1.0
2010-06-29,10.38,10.75,10.35,10.75,113100,10.38,10.75,10.35,10.75,113100,0.0,1.0
2010-06-30,10.26,10.52,10.24,10.45,73700,10.26,10.52,10.24,10.45,73700,0.0,1.0
2010-07-01,10.22,10.39,9.93,10.28,93300,10.22,10.39,9.93,10.28,93300,0.0,1.0
2010-07-02,10.31,10.53,10.07,10.22,127100,10.31,10.53,10.07,10.22,127100,0.0,1.0
2010-07-06,10.87,11.1495,10.4,10.4,120700,10.87,11.1495,10.4,10.4,120700,0.0,1.0
2010-07-07,11.38,11.4,10.68,10.9,180000,11.38,11.4,10.68,10.9,180000,0.0,1.0
2010-07-08,12.03,12.04,11.36,11.38,229300,12.03,12.04,11.36,11.38,229300,0.0,1.0
2010-07-09,12.39,12.44,11.69,12.06,81600,12.39,12.44,11.69,12.06,81600,0.0,1.0
2010-07-12,12.39,12.64,12.2,12.38,144200,12.39,12.64,12.2,12.38,144200,0.0,1.0
2010-07-13,11.74,12.37,11.69,12.37,369900,11.74,12.37,11.69,12.37,369900,0.0,1.0
2010-07-14,11.65,12.27,11.28,11.67,248900,11.65,12.27,11.28,11.67,248900,0.0,1.0
2010-07-15,11.51,11.69,11.36,11.62,83300,11.51,11.69,11.36,11.62,83300,0.0,1.0
2010-07-16,11.35,11.65,11.18,11.47,123200,11.35,11.65,11.18,11.47,123200,0.0,1.0
2010-07-19,10.87,11.44,10.86,11.37,79300,10.87,11.44,10.86,11.37,79300,0.0,1.0
2010-07-20,10.85,10.93,10.66,10.75,146000,10.85,10.93,10.66,10.75,146000,0.0,1.0
2010-07-21,10.71,11.12,10.66,10.88,23100,10.71,11.12,10.66,10.88,23100,0.0,1.0
2010-07-22,10.8,10.93,10.67,10.84,258000,10.8,10.93,10.67,10.84,258000,0.0,1.0
2010-07-23,10.45,11.63,9.75,11.61,569400,10.45,11.63,9.75,11.61,569400,0.0,1.0
2010-07-26,10.44,10.58,10.05,10.43,196700,10.44,10.58,10.05,10.43,196700,0.0,1.0
2010-07-27,10.48,10.58,10.22,10.43,160700,10.48,10.58,10.22,10.43,160700,0.0,1.0
2010-07-28,10.58,10.71,10.4,10.48,83200,10.58,10.71,10.4,10.48,83200,0.0,1.0
2010-07-29,10.61,10.75,10.56,10.65,19900,10.61,10.75,10.56,10.65,19900,0.0,1.0
2010-07-30,10.68,10.78,10.52,10.54,118600,10.68,10.78,10.52,10.54,118600,0.0,1.0
2010-08-02,10.63,10.83,10.6,10.78,115300,10.63,10.83,10.6,10.78,115300,0.0,1.0
2010-08-03,10.5,10.75,10.49,10.59,362100,10.5,10.75,10.49,10.59,362100,0.0,1.0
2010-08-04,10.75,10.75,10.53,10.53,53100,10.75,10.75,10.53,10.53,53100,0.0,1.0
2010-08-05,10.7,10.78,10.61,10.67,71200,10.7,10.78,10.61,10.67,71200,0.0,1.0
2010-08-06,10.52,10.795,10.37,10.795,82600,10.52,10.795,10.37,10.795,82600,0.0,1.0
2010-08-09,10.46,10.7,10.43,10.56,210900,10.46,10.7,10.43,10.56,210900,0.0,1.0
2010-08-10,10.23,10.43,10.1,10.39,52300,10.23,10.43,10.1,10.39,52300,0.0,1.0
2010-08-11,9.95,10.12,9.81,10.07,84000,9.95,10.12,9.81,10.07,84000,0.0,1.0
2010-08-12,10.35,10.36,9.87,9.87,74400,10.35,10.36,9.87,9.87,74400,0.0,1.0
2010-08-13,10.24,10.32,10.13,10.29,77900,10.24,10.32,10.13,10.29,77900,0.0,1.0
2010-08-16,10.19,10.41,9.77,10.21,276900,10.19,10.41,9.77,10.21,276900,0.0,1.0
2010-08-17,10.4,10.55,10.02,10.27,108600,10.4,10.55,10.02,10.27,108600,0.0,1.0
2010-08-18,10.31,10.51,10.26,10.5,96300,10.31,10.51,10.26,10.5,96300,0.0,1.0
2010-08-19,10.04,10.28,9.98,10.28,36000,10.04,10.28,9.98,10.28,36000,0.0,1.0
2010-08-20,9.93,10.09,9.8,10.02,113700,9.93,10.09,9.8,10.02,113700,0.0,1.0
2010-08-23,9.99,10.21,9.84,9.95,153400,9.99,10.21,9.84,9.95,153400,0.0,1.0
2010-08-24,9.9,10.0,9.57,9.85,150200,9.9,10.0,9.57,9.85,150200,0.0,1.0
2010-08-25,9.91,9.95,9.77,9.86,125900,9.91,9.95,9.77,9.86,125900,0.0,1.0
2010-08-26,10.4,10.4,9.8508,9.87,233300,10.4,10.4,9.8508,9.87,233300,0.0,1.0
2010-08-27,11.18,11.295,10.475,10.5,560400,11.18,11.295,10.475,10.5,560400,0.0,1.0
2010-08-30,11.46,11.74,11.16,11.17,195800,11.46,11.74,11.16,11.17,195800,0.0,1.0
2010-08-31,12.16,12.46,11.46,11.46,294200,12.16,12.46,11.46,11.46,294200,0.0,1.0
2010-09-01,12.72,13.18,12.36,12.4,265400,12.72,13.18,12.36,12.4,265400,0.0,1.0
2010-09-02,13.16,13.23,12.67,12.67,130300,13.16,13.23,12.67,12.67,130300,0.0,1.0
2010-09-03,13.29,13.55,13.1,13.37,137600,13.29,13.55,13.1,13.37,137600,0.0,1.0
2010-09-07,13.02,13.3,12.9,13.3,85900,13.02,13.3,12.9,13.3,85900,0.0,1.0
2010-09-08,13.15,13.25,12.95,13.05,140300,13.15,13.25,12.95,13.05,140300,0.0,1.0
2010-09-09,13.05,13.25,12.99,13.24,50100,13.05,13.25,12.99,13.24,50100,0.0,1.0
2010-09-10,13.11,13.17,12.76,13.04,100400,13.11,13.17,12.76,13.04,100400,0.0,1.0
2010-09-13,13.16,13.23,13.01,13.23,86500,13.16,13.23,13.01,13.23,86500,0.0,1.0
2010-09-14,13.38,13.55,13.1,13.16,100400,13.38,13.55,13.1,13.16,100400,0.0,1.0
2010-09-15,13.3,13.5,13.0,13.33,129600,13.3,13.5,13.0,13.33,129600,0.0,1.0
2010-09-16,13.0,13.0,11.94,12.4,675000,13.0,13.0,11.94,12.4,675000,0.0,1.0
2010-09-17,12.45,12.9,12.26,12.37,277800,12.45,12.9,12.26,12.37,277800,0.0,1.0
2010-09-20,12.47,12.89,12.03,12.36,190500,12.47,12.89,12.03,12.36,190500,0.0,1.0
2010-09-21,12.04,12.48,11.97,12.48,340600,12.04,12.48,11.97,12.48,340600,0.0,1.0
2010-09-22,12.04,12.25,11.71,12.02,164200,12.04,12.25,11.71,12.02,164200,0.0,1.0
2010-09-23,12.23,12.5,11.87,11.96,180600,12.23,12.5,11.87,11.96,180600,0.0,1.0
2010-09-24,13.03,13.08,12.28,12.28,312200,13.03,13.08,12.28,12.28,312200,0.0,1.0
2010-09-27,13.07,13.15,12.63,13.05,499000,13.07,13.15,12.63,13.05,499000,0.0,1.0
2010-09-28,13.68,13.86,12.96,13.14,356900,13.68,13.86,12.96,13.14,356900,0.0,1.0
2010-09-29,13.98,14.37,13.56,13.57,305800,13.98,14.37,13.56,13.57,305800,0.0,1.0
2010-09-30,14.36,14.41,13.92,14.08,503600,14.36,14.41,13.92,14.08,503600,0.0,1.0
2010-10-01,13.9,14.4499,13.26,14.36,256400,13.9,14.4499,13.26,14.36,256400,0.0,1.0
2010-10-04,13.5,13.9,13.41,13.75,635400,13.5,13.9,13.41,13.75,635400,0.0,1.0
2010-10-05,13.4,13.6,12.88,13.54,506700,13.4,13.6,12.88,13.54,506700,0.0,1.0
2010-10-06,13.08,13.43,12.9,13.43,391700,13.08,13.43,12.9,13.43,391700,0.0,1.0
2010-10-07,12.71,13.159,12.54,13.13,580900,12.71,13.159,12.54,13.13,580900,0.0,1.0
2010-10-08,12.96,13.0,12.56,12.77,290000,12.96,13.0,12.56,12.77,290000,0.0,1.0
2010-10-11,13.0,13.16,12.87,12.99,220000,13.0,13.16,12.87,12.99,220000,0.0,1.0
2010-10-12,13.36,13.5,12.87,12.97,280200,13.36,13.5,12.87,12.97,280200,0.0,1.0
2010-10-13,13.47,13.67,13.25,13.39,388400,13.47,13.67,13.25,13.39,388400,0.0,1.0
2010-10-14,12.95,13.58,12.77,13.51,211200,12.95,13.58,12.77,13.51,211200,0.0,1.0
2010-10-15,12.99,13.14,12.89,13.14,208200,12.99,13.14,12.89,13.14,208200,0.0,1.0
2010-10-18,12.95,13.09,12.85,13.0,196600,12.95,13.09,12.85,13.0,196600,0.0,1.0
2010-10-19,12.77,13.07,12.72,12.85,310600,12.77,13.07,12.72,12.85,310600,0.0,1.0
2010-10-20,12.64,12.97,12.51,12.85,310000,12.64,12.97,12.51,12.85,310000,0.0,1.0
2010-10-21,12.66,12.85,12.35,12.71,354800,12.66,12.85,12.35,12.71,354800,0.0,1.0
2010-10-22,12.93,12.935,12.54,12.7,307000,12.93,12.935,12.54,12.7,307000,0.0,1.0
2010-10-25,12.85,13.44,12.84,13.1,186200,12.85,13.44,12.84,13.1,186200,0.0,1.0
2010-10-26,12.78,12.95,12.67,12.75,200600,12.78,12.95,12.67,12.75,200600,0.0,1.0
2010-10-27,12.54,12.79,12.44,12.72,325300,12.54,12.79,12.44,12.72,325300,0.0,1.0
2010-10-28,12.54,12.65,12.26,12.55,208800,12.54,12.65,12.26,12.55,208800,0.0,1.0
2010-10-29,12.64,12.84,12.25,12.32,204200,12.64,12.84,12.25,12.32,204200,0.0,1.0
2010-11-01,12.5,12.7,12.4,12.59,267400,12.5,12.7,12.4,12.59,267400,0.0,1.0
2010-11-02,12.58,12.73,12.39,12.62,231800,12.58,12.73,12.39,12.62,231800,0.0,1.0
2010-11-03,12.45,12.63,12.25,12.58,113800,12.45,12.63,12.25,12.58,113800,0.0,1.0
2010-11-04,12.5,12.61,12.301,12.45,163100,12.5,12.61,12.301,12.45,163100,0.0,1.0
2010-11-05,12.46,12.54,12.29,12.4,109500,12.46,12.54,12.29,12.4,109500,0.0,1.0
2010-11-08,12.52,12.57,12.36,12.44,151500,12.52,12.57,12.36,12.44,151500,0.0,1.0
2010-11-09,12.7,13.66,12.52,13.66,226700,12.7,13.66,12.52,13.66,226700,0.0,1.0
2010-11-10,12.67,12.78,12.35,12.57,158900,12.67,12.78,12.35,12.57,158900,0.0,1.0
2010-11-11,12.99,13.31,12.6,12.6,472200,12.99,13.31,12.6,12.6,472200,0.0,1.0
2010-11-12,12.75,13.06,12.39,12.88,152800,12.75,13.06,12.39,12.88,152800,0.0,1.0
2010-11-15,12.47,12.92,12.3,12.79,120600,12.47,12.92,12.3,12.79,120600,0.0,1.0
2010-11-16,12.54,12.71,12.17,12.35,144000,12.54,12.71,12.17,12.35,144000,0.0,1.0
2010-11-17,12.54,12.71,12.46,12.57,90300,12.54,12.71,12.46,12.57,90300,0.0,1.0
2010-11-18,12.86,13.0,12.5201,12.63,140800,12.86,13.0,12.5201,12.63,140800,0.0,1.0
2010-11-19,12.85,12.86,12.42,12.79,79900,12.85,12.86,12.42,12.79,79900,0.0,1.0
2010-11-22,12.92,12.95,12.57,12.85,200200,12.92,12.95,12.57,12.85,200200,0.0,1.0
2010-11-23,12.62,12.87,12.43,12.72,276100,12.62,12.87,12.43,12.72,276100,0.0,1.0
2010-11-24,12.9,13.05,12.73,12.73,160400,12.9,13.05,12.73,12.73,160400,0.0,1.0
2010-11-26,12.85,12.93,12.56,12.77,52500,12.85,12.93,12.56,12.77,52500,0.0,1.0
2010-11-29,12.82,12.88,12.43,12.74,235900,12.82,12.88,12.43,12.74,235900,0.0,1.0
2010-11-30,12.77,12.83,12.52,12.6,855300,12.77,12.83,12.52,12.6,855300,0.0,1.0
2010-12-01,13.73,13.73,12.91,13.0,1167700,13.73,13.73,12.91,13.0,1167700,0.0,1.0
2010-12-02,14.39,14.42,13.6,13.61,697500,14.39,14.42,13.6,13.61,697500,0.0,1.0
2010-12-03,15.23,15.49,14.27,14.27,536000,15.23,15.49,14.27,14.27,536000,0.0,1.0
2010-12-06,15.48,15.95,15.2,15.27,514700,15.48,15.95,15.2,15.27,514700,0.0,1.0
2010-12-07,15.2,15.63,15.11,15.6,391400,15.2,15.63,15.11,15.6,391400,0.0,1.0
2010-12-08,15.78,15.8,15.07,15.19,237800,15.78,15.8,15.07,15.19,237800,0.0,1.0
2010-12-09,16.01,16.37,15.65,15.78,430600,16.01,16.37,15.65,15.78,430600,0.0,1.0
2010-12-10,15.91,16.01,15.75,15.99,244900,15.91,16.01,15.75,15.99,244900,0.0,1.0
2010-12-13,15.9,16.39,15.77,15.91,381800,15.9,16.39,15.77,15.91,381800,0.0,1.0
2010-12-14,16.22,16.63,16.15,16.15,446300,16.22,16.63,16.15,16.15,446300,0.0,1.0
2010-12-15,15.97,16.27,15.77,16.27,223000,15.97,16.27,15.77,16.27,223000,0.0,1.0
2010-12-16,15.66,16.15,15.46,15.97,304100,15.66,16.15,15.46,15.97,304100,0.0,1.0
2010-12-17,15.89,16.25,15.68,15.8,549400,15.89,16.25,15.68,15.8,549400,0.0,1.0
2010-12-20,15.96,16.06,15.85,15.89,110800,15.96,16.06,15.85,15.89,110800,0.0,1.0
2010-12-21,16.32,16.33,15.85,15.99,88900,16.32,16.33,15.85,15.99,88900,0.0,1.0
2010-12-22,16.86,16.97,16.3,16.3,282900,16.86,16.97,16.3,16.3,282900,0.0,1.0
2010-12-23,16.95,17.0,16.71,16.86,97100,16.95,17.0,16.71,16.86,97100,0.0,1.0
2010-12-27,17.11,17.36,16.94,16.94,137400,17.11,17.36,16.94,16.94,137400,0.0,1.0
2010-12-28,17.17,17.4,16.97,17.18,135400,17.17,17.4,16.97,17.18,135400,0.0,1.0
2010-12-29,17.03,17.3,16.97,17.18,98200,17.03,17.3,16.97,17.18,98200,0.0,1.0
2010-12-30,17.04,17.15,16.745,17.08,57500,17.04,17.15,16.745,17.08,57500,0.0,1.0
2010-12-31,16.9,17.05,16.68,17.05,63500,16.9,17.05,16.68,17.05,63500,0.0,1.0
2011-01-03,17.05,17.23,16.5,16.96,229900,17.05,17.23,16.5,16.96,229900,0.0,1.0
2011-01-04,16.48,16.87,16.1,16.3,454400,16.48,16.87,16.1,16.3,454400,0.0,1.0
2011-01-05,16.53,16.815,16.29,16.39,254700,16.53,16.815,16.29,16.39,254700,0.0,1.0
2011-01-06,16.3,16.3,15.79,16.22,235200,16.3,16.3,15.79,16.22,235200,0.0,1.0
2011-01-07,16.25,16.43,16.0,16.35,95200,16.25,16.43,16.0,16.35,95200,0.0,1.0
2011-01-10,16.36,16.42,16.0001,16.13,120700,16.36,16.42,16.0001,16.13,120700,0.0,1.0
2011-01-11,16.64,16.85,16.32,16.46,169000,16.64,16.85,16.32,16.46,169000,0.0,1.0
2011-01-12,16.75,16.9,16.66,16.78,61600,16.75,16.9,16.66,16.78,61600,0.0,1.0
2011-01-13,16.77,16.86,16.697,16.75,104000,16.77,16.86,16.697,16.75,104000,0.0,1.0
2011-01-14,16.49,16.85,15.49,16.66,228800,16.49,16.85,15.49,16.66,228800,0.0,1.0
2011-01-18,16.18,16.43,15.945,16.37,111300,16.18,16.43,15.945,16.37,111300,0.0,1.0
2011-01-19,15.64,16.28,15.38,16.2,217000,15.64,16.28,15.38,16.2,217000,0.0,1.0
2011-01-20,15.99,16.21,14.99,15.51,186600,15.99,16.21,14.99,15.51,186600,0.0,1.0
2011-01-21,15.78,16.1,15.5,16.1,72000,15.78,16.1,15.5,16.1,72000,0.0,1.0
2011-01-24,15.61,15.9,15.59,15.9,75800,15.61,15.9,15.59,15.9,75800,0.0,1.0
2011-01-25,15.41,15.83,15.26,15.5,133300,15.41,15.83,15.26,15.5,133300,0.0,1.0
2011-01-26,15.7,15.89,15.47,15.47,38600,15.7,15.89,15.47,15.47,38600,0.0,1.0
2011-01-27,15.64,15.73,15.41,15.73,75400,15.64,15.73,15.41,15.73,75400,0.0,1.0
2011-01-28,15.81,15.97,15.5,15.66,148300,15.81,15.97,15.5,15.66,148300,0.0,1.0
2011-01-31,16.3,16.44,15.78,15.78,615900,16.3,16.44,15.78,15.78,615900,0.0,1.0
2011-02-01,16.31,16.49,16.2,16.49,200300,16.31,16.49,16.2,16.49,200300,0.0,1.0
2011-02-02,16.0,16.7,15.91,16.33,187300,16.0,16.7,15.91,16.33,187300,0.0,1.0
2011-02-03,15.81,16.0,15.32,15.88,340700,15.81,16.0,15.32,15.88,340700,0.0,1.0
2011-02-04,17.38,17.48,15.88,16.11,743400,17.38,17.48,15.88,16.11,743400,0.0,1.0
2011-02-07,17.99,18.95,17.27,17.45,590800,17.99,18.95,17.27,17.45,590800,0.0,1.0
2011-02-08,18.1,18.21,17.58,17.7,292400,18.1,18.21,17.58,17.7,292400,0.0,1.0
2011-02-09,17.98,18.18,17.72,18.0,132500,17.98,18.18,17.72,18.0,132500,0.0,1.0
2011-02-10,18.15,18.25,17.63,17.79,131100,18.15,18.25,17.63,17.79,131100,0.0,1.0
2011-02-11,18.59,18.66,18.03,18.13,156600,18.59,18.66,18.03,18.13,156600,0.0,1.0
2011-02-14,20.01,20.7999,18.55,18.55,770600,20.01,20.7999,18.55,18.55,770600,0.0,1.0
2011-02-15,20.04,20.36,19.79,19.98,243900,20.04,20.36,19.79,19.98,243900,0.0,1.0
2011-02-16,19.84,20.0,19.44,19.95,243500,19.84,20.0,19.44,19.95,243500,0.0,1.0
2011-02-17,19.1,19.94,19.02,19.86,177300,19.1,19.94,19.02,19.86,177300,0.0,1.0
2011-02-18,19.15,19.5,18.81,19.3,222000,19.15,19.5,18.81,19.3,222000,0.0,1.0
2011-02-22,18.44,19.44,18.41,19.0,190800,18.44,19.44,18.41,19.0,190800,0.0,1.0
2011-02-23,19.1,19.11,18.41,18.51,585900,19.1,19.11,18.41,18.51,585900,0.0,1.0
2011-02-24,19.75,19.75,18.84,19.1,356600,19.75,19.75,18.84,19.1,356600,0.0,1.0
2011-02-25,19.11,19.9,18.95,19.78,326300,19.11,19.9,18.95,19.78,326300,0.0,1.0
2011-02-28,17.79,19.12,17.78,19.06,689500,17.79,19.12,17.78,19.06,689500,0.0,1.0
2011-03-01,18.28,18.59,17.5,17.94,927500,18.28,18.59,17.5,17.94,927500,0.0,1.0
2011-03-02,19.07,19.12,18.05,18.38,369200,19.07,19.12,18.05,18.38,369200,0.0,1.0
2011-03-03,20.0,20.49,19.15,19.28,766700,20.0,20.49,19.15,19.28,766700,0.0,1.0
2011-03-04,19.63,20.1,19.33,19.98,157500,19.63,20.1,19.33,19.98,157500,0.0,1.0
2011-03-07,20.41,22.53,19.65,22.53,852400,20.41,22.53,19.65,22.53,852400,0.0,1.0
2011-03-08,20.21,20.65,20.0,20.37,163400,20.21,20.65,20.0,20.37,163400,0.0,1.0
2011-03-09,19.6,20.25,18.65,20.25,347800,19.6,20.25,18.65,20.25,347800,0.0,1.0
2011-03-10,18.99,19.48,18.85,19.48,225400,18.99,19.48,18.85,19.48,225400,0.0,1.0
2011-03-11,19.21,19.35,18.74,18.8,184500,19.21,19.35,18.74,18.8,184500,0.0,1.0
2011-03-14,18.25,19.1,15.43,15.43,272800,18.25,19.1,15.43,15.43,272800,0.0,1.0
2011-03-15,17.68,18.19,17.43,18.19,309800,17.68,18.19,17.43,18.19,309800,0.0,1.0
2011-03-16,17.44,18.09,17.29,17.6,384000,17.44,18.09,17.29,17.6,384000,0.0,1.0
2011-03-17,18.5,18.55,17.45,17.45,239500,18.5,18.55,17.45,17.45,239500,0.0,1.0
2011-03-18,18.57,18.69,18.13,18.65,229500,18.57,18.69,18.13,18.65,229500,0.0,1.0
2011-03-21,18.86,19.03,18.69,18.84,100900,18.86,19.03,18.69,18.84,100900,0.0,1.0
2011-03-22,18.47,19.0,18.26,18.92,154900,18.47,19.0,18.26,18.92,154900,0.0,1.0
2011-03-23,19.15,19.24,18.4,18.49,239600,19.15,19.24,18.4,18.49,239600,0.0,1.0
2011-03-24,19.0,19.53,18.72,19.16,296100,19.0,19.53,18.72,19.16,296100,0.0,1.0
2011-03-25,19.11,19.45,19.0,19.27,204100,19.11,19.45,19.0,19.27,204100,0.0,1.0
2011-03-28,19.67,19.93,19.119,19.18,509900,19.67,19.93,19.119,19.18,509900,0.0,1.0
2011-03-29,19.95,20.15,19.51,19.64,226200,19.95,20.15,19.51,19.64,226200,0.0,1.0
2011-03-30,20.47,20.85,20.0,20.05,394700,20.47,20.85,20.0,20.05,394700,0.0,1.0
2011-03-31,20.31,20.5802,20.26,20.52,89300,20.31,20.5802,20.26,20.52,89300,0.0,1.0
2011-04-01,20.46,20.77,20.13,20.44,503800,20.46,20.77,20.13,20.44,503800,0.0,1.0
2011-04-04,20.42,20.69,20.11,20.51,266700,20.42,20.69,20.11,20.51,266700,0.0,1.0
2011-04-05,20.07,20.49,19.59,20.25,571600,20.07,20.49,19.59,20.25,571600,0.0,1.0
2011-04-06,20.21,20.5,20.0,20.12,233400,20.21,20.5,20.0,20.12,233400,0.0,1.0
2011-04-07,20.14,20.4,19.8,20.24,486200,20.14,20.4,19.8,20.24,486200,0.0,1.0
2011-04-08,20.18,20.49,19.93,20.05,560900,20.18,20.49,19.93,20.05,560900,0.0,1.0
2011-04-11,19.91,20.25,19.832,20.25,178800,19.91,20.25,19.832,20.25,178800,0.0,1.0
2011-04-12,19.77,19.92,19.63,19.86,479700,19.77,19.92,19.63,19.86,479700,0.0,1.0
2011-04-13,19.92,21.5,19.79,21.5,185800,19.92,21.5,19.79,21.5,185800,0.0,1.0
2011-04-14,19.73,20.0,19.53,19.78,173500,19.73,20.0,19.53,19.78,173500,0.0,1.0
2011-04-15,19.24,19.68,19.15,19.68,222400,19.24,19.68,19.15,19.68,222400,0.0,1.0
2011-04-18,18.53,19.2,18.32,19.1,199700,18.53,19.2,18.32,19.1,199700,0.0,1.0
2011-04-19,18.64,18.87,18.3,18.58,468800,18.64,18.87,18.3,18.58,468800,0.0,1.0
2011-04-20,18.96,19.0,18.71,18.85,179800,18.96,19.0,18.71,18.85,179800,0.0,1.0
2011-04-21,19.14,19.19,18.96,19.11,166500,19.14,19.19,18.96,19.11,166500,0.0,1.0
2011-04-25,19.47,19.5,18.65,19.01,147800,19.47,19.5,18.65,19.01,147800,0.0,1.0
2011-04-26,19.62,19.8,19.4,19.49,284300,19.62,19.8,19.4,19.49,284300,0.0,1.0
2011-04-27,19.92,20.04,19.65,19.65,293400,19.92,20.04,19.65,19.65,293400,0.0,1.0
2011-04-28,20.12,20.21,19.9,19.9,331500,20.12,20.21,19.9,19.9,331500,0.0,1.0
2011-04-29,21.86,22.13,20.45,21.31,1027200,21.86,22.13,20.45,21.31,1027200,0.0,1.0
2011-05-02,21.38,22.14,20.25,22.14,1008300,21.38,22.14,20.25,22.14,1008300,0.0,1.0
2011-05-03,21.32,21.41,20.89,21.34,505100,21.32,21.41,20.89,21.34,505100,0.0,1.0
2011-05-04,20.79,20.92,20.6201,20.92,473000,20.79,20.92,20.6201,20.92,473000,0.0,1.0
2011-05-05,20.68,20.96,20.46,20.58,277200,20.68,20.96,20.46,20.58,277200,0.0,1.0
2011-05-06,21.83,22.0,20.9,21.0,1009200,21.83,22.0,20.9,21.0,1009200,0.0,1.0
2011-05-09,22.36,22.48,21.69,21.9,674800,22.36,22.48,21.69,21.9,674800,0.0,1.0
2011-05-10,22.05,22.43,21.86,22.41,427600,22.05,22.43,21.86,22.41,427600,0.0,1.0
2011-05-11,21.4,21.94,21.23,21.94,435200,21.4,21.94,21.23,21.94,435200,0.0,1.0
2011-05-12,22.61,22.78,21.22,21.43,1046000,22.61,22.78,21.22,21.43,1046000,0.0,1.0
2011-05-13,22.1,22.53,21.86,22.3,574500,22.1,22.53,21.86,22.3,574500,0.0,1.0
2011-05-16,21.99,22.27,21.67,22.22,483600,21.99,22.27,21.67,22.22,483600,0.0,1.0
2011-05-17,21.91,22.03,21.4,22.03,468300,21.91,22.03,21.4,22.03,468300,0.0,1.0
2011-05-18,22.78,22.97,22.0,22.29,545600,22.78,22.97,22.0,22.29,545600,0.0,1.0
2011-05-19,22.11,22.97,22.0305,22.97,409300,22.11,22.97,22.0305,22.97,409300,0.0,1.0
2011-05-20,21.54,22.14,21.5,22.0,506500,21.54,22.14,21.5,22.0,506500,0.0,1.0
2011-05-23,21.0,21.38,20.71,21.38,337600,21.0,21.38,20.71,21.38,337600,0.0,1.0
2011-05-24,21.12,21.2,20.69,21.03,371600,21.12,21.2,20.69,21.03,371600,0.0,1.0
2011-05-25,21.22,21.71,21.01,21.09,397000,21.22,21.71,21.01,21.09,397000,0.0,1.0
2011-05-26,21.22,21.3,20.81,21.17,251000,21.22,21.3,20.81,21.17,251000,0.0,1.0
2011-05-27,21.78,21.9,21.16,21.27,196600,21.78,21.9,21.16,21.27,196600,0.0,1.0
2011-05-31,21.57,21.99,21.0,21.98,564200,21.57,21.99,21.0,21.98,564200,0.0,1.0
2011-06-01,20.44,21.53,20.4036,21.53,453100,20.44,21.53,20.4036,21.53,453100,0.0,1.0
2011-06-02,20.59,20.78,20.26,20.51,187900,20.59,20.78,20.26,20.51,187900,0.0,1.0
2011-06-03,20.64,20.81,20.26,20.29,232400,20.64,20.81,20.26,20.29,232400,0.0,1.0
2011-06-06,20.0,20.72,19.79,20.72,425700,20.0,20.72,19.79,20.72,425700,0.0,1.0
2011-06-07,19.77,20.15,19.62,20.11,402400,19.77,20.15,19.62,20.11,402400,0.0,1.0
2011-06-08,19.63,19.84,19.41,19.67,458700,19.63,19.84,19.41,19.67,458700,0.0,1.0
2011-06-09,20.27,20.39,19.4199,19.78,359200,20.27,20.39,19.4199,19.78,359200,0.0,1.0
2011-06-10,20.02,20.3,19.6,20.2,306700,20.02,20.3,19.6,20.2,306700,0.0,1.0
2011-06-13,20.09,20.79,20.08,20.24,310400,20.09,20.79,20.08,20.24,310400,0.0,1.0
2011-06-14,20.6,20.62,20.05,20.31,294200,20.6,20.62,20.05,20.31,294200,0.0,1.0
2011-06-15,20.5,20.76,20.26,20.26,402800,20.5,20.76,20.26,20.26,402800,0.0,1.0
2011-06-16,19.43,20.44,18.85,20.36,964000,19.43,20.44,18.85,20.36,964000,0.0,1.0
2011-06-17,18.99,19.64,18.33,19.62,655200,18.99,19.64,18.33,19.62,655200,0.0,1.0
2011-06-20,19.4,19.55,18.86,18.91,219000,19.4,19.55,18.86,18.91,219000,0.0,1.0
2011-06-21,20.71,20.95,19.51,19.54,534900,20.71,20.95,19.51,19.54,534900,0.0,1.0
2011-06-22,20.71,20.96,20.62,20.62,254900,20.71,20.96,20.62,20.62,254900,0.0,1.0
2011-06-23,20.51,20.57,19.7,20.38,481000,20.51,20.57,19.7,20.38,481000,0.0,1.0
2011-06-24,20.68,21.02,20.19,20.56,2879600,20.68,21.02,20.19,20.56,2879600,0.0,1.0
2011-06-27,21.1,21.18,20.22,20.58,268500,21.1,21.18,20.22,20.58,268500,0.0,1.0
2011-06-28,21.77,21.85,20.96,21.15,273100,21.77,21.85,20.96,21.15,273100,0.0,1.0
2011-06-29,21.73,21.99,21.61,21.77,190900,21.73,21.99,21.61,21.77,190900,0.0,1.0
2011-06-30,20.82,21.87,20.61,21.65,554300,20.82,21.87,20.61,21.65,554300,0.0,1.0
2011-07-01,21.46,21.52,20.43,20.95,411700,21.46,21.52,20.43,20.95,411700,0.0,1.0
2011-07-05,21.57,21.72,21.28,21.55,281900,21.57,21.72,21.28,21.55,281900,0.0,1.0
2011-07-06,21.89,21.93,21.36,21.54,242700,21.89,21.93,21.36,21.54,242700,0.0,1.0
2011-07-07,21.83,22.09,21.52,22.05,377300,21.83,22.09,21.52,22.05,377300,0.0,1.0
2011-07-08,21.71,21.78,21.26,21.57,249800,21.71,21.78,21.26,21.57,249800,0.0,1.0
2011-07-11,20.8,21.46,20.72,21.42,212900,20.8,21.46,20.72,21.42,212900,0.0,1.0
2011-07-12,20.57,21.06,20.47,20.68,270400,20.57,21.06,20.47,20.68,270400,0.0,1.0
2011-07-13,21.32,22.11,20.72,21.02,345300,21.32,22.11,20.72,21.02,345300,0.0,1.0
2011-07-14,20.97,21.39,20.35,21.39,403600,20.97,21.39,20.35,21.39,403600,0.0,1.0
2011-07-15,20.98,21.42,20.74,21.01,320900,20.98,21.42,20.74,21.01,320900,0.0,1.0
2011-07-18,20.75,21.15,20.003,20.83,387700,20.75,21.15,20.003,20.83,387700,0.0,1.0
2011-07-19,21.67,21.71,20.77,20.86,284500,21.67,21.71,20.77,20.86,284500,0.0,1.0
2011-07-20,21.73,21.77,21.11,21.61,310900,21.73,21.77,21.11,21.61,310900,0.0,1.0
2011-07-21,22.02,22.08,21.5,21.7,654400,22.02,22.08,21.5,21.7,654400,0.0,1.0
2011-07-22,20.3,22.47,20.02,22.0,1170000,20.3,22.47,20.02,22.0,1170000,0.0,1.0
2011-07-25,19.82,20.55,19.78,20.1,351400,19.82,20.55,19.78,20.1,351400,0.0,1.0
2011-07-26,19.53,19.94,19.13,19.76,317600,19.53,19.94,19.13,19.76,317600,0.0,1.0
2011-07-27,18.25,19.25,18.08,19.25,565200,18.25,19.25,18.08,19.25,565200,0.0,1.0
2011-07-28,18.28,18.44,17.3,18.37,557600,18.28,18.44,17.3,18.37,557600,0.0,1.0
2011-07-29,18.34,18.51,17.79,18.15,540700,18.34,18.51,17.79,18.15,540700,0.0,1.0
2011-08-01,17.9,18.8,17.68,18.63,421800,17.9,18.8,17.68,18.63,421800,0.0,1.0
2011-08-02,17.02,18.0805,16.95,17.7,491000,17.02,18.0805,16.95,17.7,491000,0.0,1.0
2011-08-03,17.07,17.32,16.62,16.99,459800,17.07,17.32,16.62,16.99,459800,0.0,1.0
2011-08-04,14.94,16.842,14.85,16.78,812100,14.94,16.842,14.85,16.78,812100,0.0,1.0
2011-08-05,14.97,15.69,14.39,15.17,613400,14.97,15.69,14.39,15.17,613400,0.0,1.0
2011-08-08,13.63,14.86,13.55,14.53,626300,13.63,14.86,13.55,14.53,626300,0.0,1.0
2011-08-09,14.25,14.51,13.17,14.01,730200,14.25,14.51,13.17,14.01,730200,0.0,1.0
2011-08-10,14.24,14.8,13.665,13.78,639600,14.24,14.8,13.665,13.78,639600,0.0,1.0
2011-08-11,15.64,15.93,14.49,14.49,603600,15.64,15.93,14.49,14.49,603600,0.0,1.0
2011-08-12,15.9,16.29,15.78,15.81,528600,15.9,16.29,15.78,15.81,528600,0.0,1.0
2011-08-15,16.14,16.21,15.88,15.98,280600,16.14,16.21,15.88,15.98,280600,0.0,1.0
2011-08-16,15.53,15.93,15.4,15.88,268400,15.53,15.93,15.4,15.88,268400,0.0,1.0
2011-08-17,15.5,15.78,15.27,15.63,319000,15.5,15.78,15.27,15.63,319000,0.0,1.0
2011-08-18,13.65,14.99,13.28,14.88,727400,13.65,14.99,13.28,14.88,727400,0.0,1.0
2011-08-19,12.92,13.91,12.81,13.37,501900,12.92,13.91,12.81,13.37,501900,0.0,1.0
2011-08-22,12.99,13.47,12.94,13.11,628200,12.99,13.47,12.94,13.11,628200,0.0,1.0
2011-08-23,13.15,13.31,12.93,13.08,563700,13.15,13.31,12.93,13.08,563700,0.0,1.0
2011-08-24,14.0,14.02,13.05,13.15,452500,14.0,14.02,13.05,13.15,452500,0.0,1.0
2011-08-25,13.19,14.19,13.05,14.17,308100,13.19,14.19,13.05,14.17,308100,0.0,1.0
2011-08-26,13.45,13.48,12.73,13.12,537700,13.45,13.48,12.73,13.12,537700,0.0,1.0
2011-08-29,14.36,14.39,13.67,13.67,396800,14.36,14.39,13.67,13.67,396800,0.0,1.0
2011-08-30,14.85,15.12,14.25,14.28,1138200,14.85,15.12,14.25,14.28,1138200,0.0,1.0
2011-08-31,14.78,14.98,14.44,14.96,356600,14.78,14.98,14.44,14.96,356600,0.0,1.0
2011-09-01,14.0,14.9,13.9,14.85,236700,14.0,14.9,13.9,14.85,236700,0.0,1.0
2011-09-02,12.89,13.7,12.76,13.7,492500,12.89,13.7,12.76,13.7,492500,0.0,1.0
2011-09-06,12.4,12.6099,11.32,12.5,589500,12.4,12.6099,11.32,12.5,589500,0.0,1.0
2011-09-07,12.87,12.89,12.26,12.66,518500,12.87,12.89,12.26,12.66,518500,0.0,1.0
2011-09-08,12.09,13.05,12.08,12.7,350700,12.09,13.05,12.08,12.7,350700,0.0,1.0
2011-09-09,11.95,12.16,11.61,11.97,524200,11.95,12.16,11.61,11.97,524200,0.0,1.0
2011-09-12,11.72,12.26,11.38,11.806,339400,11.72,12.26,11.38,11.806,339400,0.0,1.0
2011-09-13,12.16,12.2397,11.64,11.8,373000,12.16,12.2397,11.64,11.8,373000,0.0,1.0
2011-09-14,12.39,12.62,11.91,12.29,333700,12.39,12.62,11.91,12.29,333700,0.0,1.0
2011-09-15,12.48,12.76,12.31,12.54,199000,12.48,12.76,12.31,12.54,199000,0.0,1.0
2011-09-16,11.96,12.47,11.84,12.45,369400,11.96,12.47,11.84,12.45,369400,0.0,1.0
2011-09-19,11.55,11.75,11.12,11.7,421600,11.55,11.75,11.12,11.7,421600,0.0,1.0
2011-09-20,10.95,11.64,10.94,11.62,540700,10.95,11.64,10.94,11.62,540700,0.0,1.0
2011-09-21,10.82,11.41,10.8,11.02,350200,10.82,11.41,10.8,11.02,350200,0.0,1.0
2011-09-22,9.99,10.58,9.73,10.4,271500,9.99,10.58,9.73,10.4,271500,0.0,1.0
2011-09-23,10.47,10.58,9.94,9.99,244000,10.47,10.58,9.94,9.99,244000,0.0,1.0
2011-09-26,10.26,10.63,9.86,10.54,200700,10.26,10.63,9.86,10.54,200700,0.0,1.0
2011-09-27,8.75,9.66,8.615,9.54,1247800,8.75,9.66,8.615,9.54,1247800,0.0,1.0
2011-09-28,8.16,8.46,8.07,8.4,1151000,8.16,8.46,8.07,8.4,1151000,0.0,1.0
2011-09-29,8.15,8.43,7.86,8.31,852400,8.15,8.43,7.86,8.31,852400,0.0,1.0
2011-09-30,7.8,8.09,7.76,8.04,319000,7.8,8.09,7.76,8.04,319000,0.0,1.0
2011-10-03,7.2,7.74,7.14,7.72,476700,7.2,7.74,7.14,7.72,476700,0.0,1.0
2011-10-04,7.78,7.82,6.83,7.04,599000,7.78,7.82,6.83,7.04,599000,0.0,1.0
2011-10-05,8.35,8.55,7.65,7.73,413600,8.35,8.55,7.65,7.73,413600,0.0,1.0
2011-10-06,8.32,8.54,8.13,8.35,528300,8.32,8.54,8.13,8.35,528300,0.0,1.0
2011-10-07,8.38,8.57,8.13,8.4,412400,8.38,8.57,8.13,8.4,412400,0.0,1.0
2011-10-10,9.17,9.19,8.47,8.55,391100,9.17,9.19,8.47,8.55,391100,0.0,1.0
2011-10-11,8.84,9.17,8.76,9.06,185300,8.84,9.17,8.76,9.06,185300,0.0,1.0
2011-10-12,8.96,9.07,8.79,8.89,273400,8.96,9.07,8.79,8.89,273400,0.0,1.0
2011-10-13,8.86,9.07,8.71,8.92,198100,8.86,9.07,8.71,8.92,198100,0.0,1.0
2011-10-14,9.05,9.09,8.87,8.94,291200,9.05,9.09,8.87,8.94,291200,0.0,1.0
2011-10-17,8.46,9.0,8.41,8.96,212400,8.46,9.0,8.41,8.96,212400,0.0,1.0
2011-10-18,8.97,9.13,8.14,8.53,277500,8.97,9.13,8.14,8.53,277500,0.0,1.0
2011-10-19,8.73,9.0,8.67,8.94,259800,8.73,9.0,8.67,8.94,259800,0.0,1.0
2011-10-20,8.4,8.74,8.02,8.74,303100,8.4,8.74,8.02,8.74,303100,0.0,1.0
2011-10-21,6.82,7.9,6.39,7.9,2285400,6.82,7.9,6.39,7.9,2285400,0.0,1.0
2011-10-24,7.05,7.14,6.8,6.8,860100,7.05,7.14,6.8,6.8,860100,0.0,1.0
2011-10-25,6.65,7.0,6.64,7.0,419300,6.65,7.0,6.64,7.0,419300,0.0,1.0
2011-10-26,6.81,6.89,6.51,6.78,454000,6.81,6.89,6.51,6.78,454000,0.0,1.0
2011-10-27,7.82,8.44,6.99,7.1,1547800,7.82,8.44,6.99,7.1,1547800,0.0,1.0
2011-10-28,9.01,9.57,8.1,8.1,985500,9.01,9.57,8.1,8.1,985500,0.0,1.0
2011-10-31,8.71,9.13,8.54,8.84,487500,8.71,9.13,8.54,8.84,487500,0.0,1.0
2011-11-01,8.92,9.15,8.44,8.59,766600,8.92,9.15,8.44,8.59,766600,0.0,1.0
2011-11-02,9.3,9.47,8.99,9.15,759400,9.3,9.47,8.99,9.15,759400,0.0,1.0
2011-11-03,9.37,9.51,9.07,9.47,504100,9.37,9.51,9.07,9.47,504100,0.0,1.0
2011-11-04,9.38,9.76,9.1,9.25,933200,9.38,9.76,9.1,9.25,933200,0.0,1.0
2011-11-07,9.29,9.4048,9.06,9.39,340900,9.29,9.4048,9.06,9.39,340900,0.0,1.0
2011-11-08,9.77,9.88,9.28,9.41,344100,9.77,9.88,9.28,9.41,344100,0.0,1.0
2011-11-09,8.75,9.47,8.68,9.47,340000,8.75,9.47,8.68,9.47,340000,0.0,1.0
2011-11-10,8.89,9.14,8.77,8.93,262700,8.89,9.14,8.77,8.93,262700,0.0,1.0
2011-11-11,9.14,9.21,8.97,8.97,205600,9.14,9.21,8.97,8.97,205600,0.0,1.0
2011-11-14,8.81,9.2,8.7,9.07,185700,8.81,9.2,8.7,9.07,185700,0.0,1.0
2011-11-15,9.03,9.1,8.58,8.76,162900,9.03,9.1,8.58,8.76,162900,0.0,1.0
2011-11-16,9.19,9.5,8.88,8.92,539600,9.19,9.5,8.88,8.92,539600,0.0,1.0
2011-11-17,8.94,9.29,8.85,9.15,754000,8.94,9.29,8.85,9.15,754000,0.0,1.0
2011-11-18,8.41,9.01,8.38,8.94,227200,8.41,9.01,8.38,8.94,227200,0.0,1.0
2011-11-21,8.12,8.22,7.77,8.22,367100,8.12,8.22,7.77,8.22,367100,0.0,1.0
2011-11-22,7.98,8.2,7.91,8.07,336600,7.98,8.2,7.91,8.07,336600,0.0,1.0
2011-11-23,7.51,8.14,7.51,8.14,332500,7.51,8.14,7.51,8.14,332500,0.0,1.0
2011-11-25,7.18,7.57,7.16,7.49,96700,7.18,7.57,7.16,7.49,96700,0.0,1.0
2011-11-28,7.49,7.55,7.18,7.43,468700,7.49,7.55,7.18,7.43,468700,0.0,1.0
2011-11-29,7.92,8.09,7.4508,7.51,747100,7.92,8.09,7.4508,7.51,747100,0.0,1.0
2011-11-30,9.02,9.17,8.18,8.5,765900,9.02,9.17,8.18,8.5,765900,0.0,1.0
2011-12-01,8.3,9.0,8.25,8.95,438200,8.3,9.0,8.25,8.95,438200,0.0,1.0
2011-12-02,7.9,8.44,7.88,8.4,267900,7.9,8.44,7.88,8.4,267900,0.0,1.0
2011-12-05,7.91,8.32,7.84,8.11,607000,7.91,8.32,7.84,8.11,607000,0.0,1.0
2011-12-06,7.59,7.96,7.35,7.91,391400,7.59,7.96,7.35,7.91,391400,0.0,1.0
2011-12-07,7.21,7.52,7.06,7.52,344100,7.21,7.52,7.06,7.52,344100,0.0,1.0
2011-12-08,6.71,7.23,6.6,7.16,558600,6.71,7.23,6.6,7.16,558600,0.0,1.0
2011-12-09,6.9,7.03,6.57,6.76,424200,6.9,7.03,6.57,6.76,424200,0.0,1.0
2011-12-12,6.94,6.99,6.8,6.8,257500,6.94,6.99,6.8,6.8,257500,0.0,1.0
2011-12-13,6.52,7.05,6.5,7.03,260800,6.52,7.05,6.5,7.03,260800,0.0,1.0
2011-12-14,6.29,6.52,6.28,6.48,233300,6.29,6.52,6.28,6.48,233300,0.0,1.0
2011-12-15,6.42,6.53,6.37,6.39,267300,6.42,6.53,6.37,6.39,267300,0.0,1.0
2011-12-16,6.26,6.5,6.23,6.46,286700,6.26,6.5,6.23,6.46,286700,0.0,1.0
2011-12-19,5.62,5.97,5.6,5.97,333000,5.62,5.97,5.6,5.97,333000,0.0,1.0
2011-12-20,6.07,6.15,5.75,5.8399,282100,6.07,6.15,5.75,5.8399,282100,0.0,1.0
2011-12-21,5.91,6.02,5.69,6.02,199200,5.91,6.02,5.69,6.02,199200,0.0,1.0
2011-12-22,6.17,6.17,5.91,5.96,127500,6.17,6.17,5.91,5.96,127500,0.0,1.0
2011-12-23,6.29,6.35,6.0603,6.17,149000,6.29,6.35,6.0603,6.17,149000,0.0,1.0
2011-12-27,6.25,6.32,6.14,6.28,152400,6.25,6.32,6.14,6.28,152400,0.0,1.0
2011-12-28,5.73,6.26,5.73,6.25,309800,5.73,6.26,5.73,6.25,309800,0.0,1.0
2011-12-29,5.99,6.06,5.76,5.8,271000,5.99,6.06,5.76,5.8,271000,0.0,1.0
2011-12-30,6.47,6.54,5.93,5.93,462000,6.47,6.54,5.93,5.93,462000,0.0,1.0
2012-01-03,6.39,6.87,6.34,6.65,349600,6.39,6.87,6.34,6.65,349600,0.0,1.0
2012-01-04,6.29,6.41,6.1101,6.24,317500,6.29,6.41,6.1101,6.24,317500,0.0,1.0
2012-01-05,6.51,6.52,6.0801,6.25,327500,6.51,6.52,6.0801,6.25,327500,0.0,1.0
2012-01-06,6.98,7.07,6.49,6.51,698700,6.98,7.07,6.49,6.51,698700,0.0,1.0
2012-01-09,7.04,7.13,6.95,7.0,1315900,7.04,7.13,6.95,7.0,1315900,0.0,1.0
2012-01-10,7.05,7.21,6.95,7.16,256400,7.05,7.21,6.95,7.16,256400,0.0,1.0
2012-01-11,7.24,7.35,6.9,7.03,150800,7.24,7.35,6.9,7.03,150800,0.0,1.0
2012-01-12,7.31,7.34,6.95,7.24,156600,7.31,7.34,6.95,7.24,156600,0.0,1.0
2012-01-13,6.99,7.19,6.87,7.11,140300,6.99,7.19,6.87,7.11,140300,0.0,1.0
2012-01-17,6.7,7.18,6.67,7.09,246000,6.7,7.18,6.67,7.09,246000,0.0,1.0
2012-01-18,7.51,7.55,6.61,6.74,326300,7.51,7.55,6.61,6.74,326300,0.0,1.0
2012-01-19,7.75,7.97,7.48,7.58,472100,7.75,7.97,7.48,7.58,472100,0.0,1.0
2012-01-20,8.01,8.24,7.67,7.77,786500,8.01,8.24,7.67,7.77,786500,0.0,1.0
2012-01-23,8.42,8.45,7.93,8.01,653500,8.42,8.45,7.93,8.01,653500,0.0,1.0
2012-01-24,8.5,8.53,8.19,8.37,222700,8.5,8.53,8.19,8.37,222700,0.0,1.0
2012-01-25,8.32,8.65,8.24,8.5,388700,8.32,8.65,8.24,8.5,388700,0.0,1.0
2012-01-26,8.46,8.58,8.27,8.34,252500,8.46,8.58,8.27,8.34,252500,0.0,1.0
2012-01-27,8.15,8.39,8.08,8.39,198500,8.15,8.39,8.08,8.39,198500,0.0,1.0
2012-01-30,8.08,8.19,7.93,8.03,121000,8.08,8.19,7.93,8.03,121000,0.0,1.0
2012-01-31,7.57,8.17,7.53,8.15,277200,7.57,8.17,7.53,8.15,277200,0.0,1.0
2012-02-01,7.97,8.12,7.56,7.67,424900,7.97,8.12,7.56,7.67,424900,0.0,1.0
2012-02-02,8.07,8.14,7.78,8.02,288600,8.07,8.14,7.78,8.02,288600,0.0,1.0
2012-02-03,8.85,8.94,8.24,8.24,348600,8.85,8.94,8.24,8.24,348600,0.0,1.0
2012-02-06,8.38,8.77,8.24,8.77,399600,8.38,8.77,8.24,8.77,399600,0.0,1.0
2012-02-07,8.59,8.93,8.17,8.56,423300,8.59,8.93,8.17,8.56,423300,0.0,1.0
2012-02-08,10.91,11.75,9.5,9.59,3156800,10.91,11.75,9.5,9.59,3156800,0.0,1.0
2012-02-09,11.98,12.21,10.57,10.62,1736100,11.98,12.21,10.57,10.62,1736100,0.0,1.0
2012-02-10,11.83,12.15,11.4,11.86,828200,11.83,12.15,11.4,11.86,828200,0.0,1.0
2012-02-13,11.66,12.1599,11.61,12.04,732800,11.66,12.1599,11.61,12.04,732800,0.0,1.0
2012-02-14,11.75,11.77,11.43,11.63,356100,11.75,11.77,11.43,11.63,356100,0.0,1.0
2012-02-15,11.72,11.9,11.5,11.8,255600,11.72,11.9,11.5,11.8,255600,0.0,1.0
2012-02-16,11.79,11.9,11.5301,11.72,235100,11.79,11.9,11.5301,11.72,235100,0.0,1.0
2012-02-17,11.57,11.85,11.53,11.83,242400,11.57,11.85,11.53,11.83,242400,0.0,1.0
2012-02-21,10.79,11.62,10.7,11.6,353200,10.79,11.62,10.7,11.6,353200,0.0,1.0
2012-02-22,10.29,10.79,10.22,10.75,438800,10.29,10.79,10.22,10.75,438800,0.0,1.0
2012-02-23,10.71,10.75,10.0,10.39,328700,10.71,10.75,10.0,10.39,328700,0.0,1.0
2012-02-24,10.19,10.8,10.1,10.77,258100,10.19,10.8,10.1,10.77,258100,0.0,1.0
2012-02-27,10.05,10.18,9.69,10.04,810000,10.05,10.18,9.69,10.04,810000,0.0,1.0
2012-02-28,9.72,10.1387,9.7,9.97,556700,9.72,10.1387,9.7,9.97,556700,0.0,1.0
2012-02-29,9.04,9.92,9.04,9.73,598200,9.04,9.92,9.04,9.73,598200,0.0,1.0
2012-03-01,9.51,9.6,8.8,8.98,753700,9.51,9.6,8.8,8.98,753700,0.0,1.0
2012-03-02,9.58,9.8,9.45,9.49,633400,9.58,9.8,9.45,9.49,633400,0.0,1.0
2012-03-05,9.55,9.58,9.09,9.51,575500,9.55,9.58,9.09,9.51,575500,0.0,1.0
2012-03-06,9.15,9.4,9.07,9.35,633500,9.15,9.4,9.07,9.35,633500,0.0,1.0
2012-03-07,8.94,9.28,8.92,9.24,358500,8.94,9.28,8.92,9.24,358500,0.0,1.0
2012-03-08,9.08,9.26,8.73,9.05,315600,9.08,9.26,8.73,9.05,315600,0.0,1.0
2012-03-09,9.48,9.63,8.97,9.08,279500,9.48,9.63,8.97,9.08,279500,0.0,1.0
2012-03-12,9.15,9.8,9.06,9.45,315900,9.15,9.8,9.06,9.45,315900,0.0,1.0
2012-03-13,9.29,9.43,9.01,9.26,382300,9.29,9.43,9.01,9.26,382300,0.0,1.0
2012-03-14,9.17,9.43,9.12,9.25,298900,9.17,9.43,9.12,9.25,298900,0.0,1.0
2012-03-15,9.13,9.5,9.0,9.16,473700,9.13,9.5,9.0,9.16,473700,0.0,1.0
2012-03-16,8.91,9.17,8.7001,9.17,619200,8.91,9.17,8.7001,9.17,619200,0.0,1.0
2012-03-19,9.0,9.18,8.8,8.86,309700,9.0,9.18,8.8,8.86,309700,0.0,1.0
2012-03-20,8.82,8.95,8.76,8.87,241300,8.82,8.95,8.76,8.87,241300,0.0,1.0
2012-03-21,8.73,8.94,8.66,8.87,260000,8.73,8.94,8.66,8.87,260000,0.0,1.0
2012-03-22,8.5,8.65,8.4,8.59,376000,8.5,8.65,8.4,8.59,376000,0.0,1.0
2012-03-23,8.52,8.59,8.35,8.5,264800,8.52,8.59,8.35,8.5,264800,0.0,1.0
2012-03-26,9.1,9.1698,8.56,8.66,233300,9.1,9.1698,8.56,8.66,233300,0.0,1.0
2012-03-27,9.25,9.28,9.09,9.14,236100,9.25,9.28,9.09,9.14,236100,0.0,1.0
2012-03-28,8.79,9.31,8.76,9.24,240200,8.79,9.31,8.76,9.24,240200,0.0,1.0
2012-03-29,8.58,8.73,8.39,8.71,209200,8.58,8.73,8.39,8.71,209200,0.0,1.0
2012-03-30,8.53,8.67,8.4,8.67,273700,8.53,8.67,8.4,8.67,273700,0.0,1.0
2012-04-02,8.64,8.65,8.26,8.5,317800,8.64,8.65,8.26,8.5,317800,0.0,1.0
2012-04-03,8.4,8.87,8.36,8.61,361500,8.4,8.87,8.36,8.61,361500,0.0,1.0
2012-04-04,7.79,8.4,7.75,8.4,412800,7.79,8.4,7.75,8.4,412800,0.0,1.0
2012-04-05,7.77,8.07,7.7,7.73,739100,7.77,8.07,7.7,7.73,739100,0.0,1.0
2012-04-09,7.37,7.63,7.34,7.6,228000,7.37,7.63,7.34,7.6,228000,0.0,1.0
2012-04-10,7.22,8.11,7.19,7.89,469000,7.22,8.11,7.19,7.89,469000,0.0,1.0
2012-04-11,7.95,8.21,7.33,7.33,911000,7.95,8.21,7.33,7.33,911000,0.0,1.0
2012-04-12,7.84,8.07,7.79,7.93,517400,7.84,8.07,7.79,7.93,517400,0.0,1.0
2012-04-13,7.5,7.8,7.39,7.765,370900,7.5,7.8,7.39,7.765,370900,0.0,1.0
2012-04-16,7.57,7.61,7.25,7.58,288300,7.57,7.61,7.25,7.58,288300,0.0,1.0
2012-04-17,7.7,7.92,7.67,7.68,491900,7.7,7.92,7.67,7.68,491900,0.0,1.0
2012-04-18,7.33,7.61,7.27,7.57,380800,7.33,7.61,7.27,7.57,380800,0.0,1.0
2012-04-19,7.14,7.51,7.07,7.33,327100,7.14,7.51,7.07,7.33,327100,0.0,1.0
2012-04-20,6.9,7.26,6.865,7.25,410200,6.9,7.26,6.865,7.25,410200,0.0,1.0
2012-04-23,7.07,7.28,6.6501,6.72,1046600,7.07,7.28,6.6501,6.72,1046600,0.0,1.0
2012-04-24,6.95,7.17,6.85,7.13,230900,6.95,7.17,6.85,7.13,230900,0.0,1.0
2012-04-25,7.85,8.31,7.31,7.31,915000,7.85,8.31,7.31,7.31,915000,0.0,1.0
2012-04-26,7.64,7.95,7.59,7.81,383100,7.64,7.95,7.59,7.81,383100,0.0,1.0
2012-04-27,8.05,8.12,7.75,7.75,625700,8.05,8.12,7.75,7.75,625700,0.0,1.0
2012-04-30,7.96,8.06,7.64,8.05,578800,7.96,8.06,7.64,8.05,578800,0.0,1.0
2012-05-01,7.6,8.09,7.52,7.92,800500,7.6,8.09,7.52,7.92,800500,0.0,1.0
2012-05-02,8.92,9.34,7.65,7.65,2284300,8.92,9.34,7.65,7.65,2284300,0.0,1.0
2012-05-03,8.51,9.25,8.35,8.92,713100,8.51,9.25,8.35,8.92,713100,0.0,1.0
2012-05-04,9.32,9.48,8.27,8.37,1310000,9.32,9.48,8.27,8.37,1310000,0.0,1.0
2012-05-07,8.5,9.31,8.41,9.24,887500,8.5,9.31,8.41,9.24,887500,0.0,1.0
2012-05-08,8.94,8.97,8.29,8.47,478200,8.94,8.97,8.29,8.47,478200,0.0,1.0
2012-05-09,8.83,8.97,8.415,8.77,702500,8.83,8.97,8.415,8.77,702500,0.0,1.0
2012-05-10,8.51,9.01,8.36,9.01,712000,8.51,9.01,8.36,9.01,712000,0.0,1.0
2012-05-11,8.1,8.55,8.04,8.39,663600,8.1,8.55,8.04,8.39,663600,0.0,1.0
2012-05-14,8.14,8.3,7.87,8.0,451200,8.14,8.3,7.87,8.0,451200,0.0,1.0
2012-05-15,7.94,8.3,7.9,8.12,690800,7.94,8.3,7.9,8.12,690800,0.0,1.0
2012-05-16,7.72,8.45,7.69,8.0,670200,7.72,8.45,7.69,8.0,670200,0.0,1.0
2012-05-17,7.46,7.82,7.26,7.82,848700,7.46,7.82,7.26,7.82,848700,0.0,1.0
2012-05-18,7.05,7.46,7.01,7.46,811000,7.05,7.46,7.01,7.46,811000,0.0,1.0
2012-05-21,7.53,7.54,6.93,7.1,469500,7.53,7.54,6.93,7.1,469500,0.0,1.0
2012-05-22,7.32,7.93,7.25,7.5,589600,7.32,7.93,7.25,7.5,589600,0.0,1.0
2012-05-23,7.68,7.76,7.02,7.2,479000,7.68,7.76,7.02,7.2,479000,0.0,1.0
2012-05-24,7.86,7.86,7.64,7.75,594800,7.86,7.86,7.64,7.75,594800,0.0,1.0
2012-05-25,7.8,7.9,7.6,7.83,484300,7.8,7.9,7.6,7.83,484300,0.0,1.0
2012-05-29,8.2,8.39,7.85,7.93,636800,8.2,8.39,7.85,7.93,636800,0.0,1.0
2012-05-30,8.09,8.11,7.79,7.99,1078800,8.09,8.11,7.79,7.99,1078800,0.0,1.0
2012-05-31,8.03,8.13,7.61,8.13,1018800,8.03,8.13,7.61,8.13,1018800,0.0,1.0
2012-06-01,7.4,7.78,7.21,7.78,686500,7.4,7.78,7.21,7.78,686500,0.0,1.0
2012-06-04,7.54,7.54,7.25,7.39,504900,7.54,7.54,7.25,7.39,504900,0.0,1.0
2012-06-05,7.86,8.03,7.41,7.43,681200,7.86,8.03,7.41,7.43,681200,0.0,1.0
2012-06-06,7.94,8.1,7.84,7.98,372100,7.94,8.1,7.84,7.98,372100,0.0,1.0
2012-06-07,8.15,8.38,7.95,8.1,667400,8.15,8.38,7.95,8.1,667400,0.0,1.0
2012-06-08,7.66,8.11,7.62,8.11,510100,7.66,8.11,7.62,8.11,510100,0.0,1.0
2012-06-11,7.65,8.0,7.64,7.81,594000,7.65,8.0,7.64,7.81,594000,0.0,1.0
2012-06-12,7.72,7.74,7.41,7.72,411200,7.72,7.74,7.41,7.72,411200,0.0,1.0
2012-06-13,7.44,7.77,7.25,7.68,886500,7.44,7.77,7.25,7.68,886500,0.0,1.0
2012-06-14,7.64,7.75,7.44,7.5,631500,7.64,7.75,7.44,7.5,631500,0.0,1.0
2012-06-15,8.14,8.2,7.65,7.66,730100,8.14,8.2,7.65,7.66,730100,0.0,1.0
2012-06-18,7.99,8.11,7.695,8.0,594500,7.99,8.11,7.695,8.0,594500,0.0,1.0
2012-06-19,7.99,8.2,7.84,8.07,559400,7.99,8.2,7.84,8.07,559400,0.0,1.0
2012-06-20,7.96,8.07,7.83,7.97,471300,7.96,8.07,7.83,7.97,471300,0.0,1.0
2012-06-21,7.59,8.04,7.52,7.98,423200,7.59,8.04,7.52,7.98,423200,0.0,1.0
2012-06-22,7.89,7.89,7.46,7.63,1355700,7.89,7.89,7.46,7.63,1355700,0.0,1.0
2012-06-25,7.73,7.8,7.5,7.69,304900,7.73,7.8,7.5,7.69,304900,0.0,1.0
2012-06-26,7.42,7.71,7.4,7.7,380000,7.42,7.71,7.4,7.7,380000,0.0,1.0
2012-06-27,7.58,7.64,7.46,7.49,595100,7.58,7.64,7.46,7.49,595100,0.0,1.0
2012-06-28,7.59,7.68,7.375,7.49,578100,7.59,7.68,7.375,7.49,578100,0.0,1.0
2012-06-29,8.22,8.24,7.71,7.8,658500,8.22,8.24,7.71,7.8,658500,0.0,1.0
2012-07-02,8.02,8.26,7.925,8.26,363100,8.02,8.26,7.925,8.26,363100,0.0,1.0
2012-07-03,8.01,8.0902,7.93,8.03,330300,8.01,8.0902,7.93,8.03,330300,0.0,1.0
2012-07-05,8.12,8.15,7.98,7.98,417500,8.12,8.15,7.98,7.98,417500,0.0,1.0
2012-07-06,7.81,8.04,7.74,8.0,213200,7.81,8.04,7.74,8.0,213200,0.0,1.0
2012-07-09,7.49,7.78,7.45,7.76,300900,7.49,7.78,7.45,7.76,300900,0.0,1.0
2012-07-10,7.21,7.57,7.18,7.57,463600,7.21,7.57,7.18,7.57,463600,0.0,1.0
2012-07-11,6.48,7.15,6.4,7.15,1482300,6.48,7.15,6.4,7.15,1482300,0.0,1.0
2012-07-12,5.07,5.23,4.75,5.0,3206300,5.07,5.23,4.75,5.0,3206300,0.0,1.0
2012-07-13,4.82,5.12,4.76,5.12,1064900,4.82,5.12,4.76,5.12,1064900,0.0,1.0
2012-07-16,4.78,4.905,4.61,4.79,723100,4.78,4.905,4.61,4.79,723100,0.0,1.0
2012-07-17,4.6,4.8493,4.55,4.78,980000,4.6,4.8493,4.55,4.78,980000,0.0,1.0
2012-07-18,4.74,4.75,4.57,4.59,587300,4.74,4.75,4.57,4.59,587300,0.0,1.0
2012-07-19,5.45,5.49,4.73,4.74,1130000,5.45,5.49,4.73,4.74,1130000,0.0,1.0
2012-07-20,5.01,5.35,4.86,5.33,919600,5.01,5.35,4.86,5.33,919600,0.0,1.0
2012-07-23,4.85,4.94,4.75,4.86,377200,4.85,4.94,4.75,4.86,377200,0.0,1.0
2012-07-24,4.66,4.9,4.65,4.85,973200,4.66,4.9,4.65,4.85,973200,0.0,1.0
2012-07-25,4.89,4.97,4.67,4.67,360900,4.89,4.97,4.67,4.67,360900,0.0,1.0
2012-07-26,4.7,5.12,4.65,5.01,422200,4.7,5.12,4.65,5.01,422200,0.0,1.0
2012-07-27,4.74,4.9501,4.66,4.72,959700,4.74,4.9501,4.66,4.72,959700,0.0,1.0
2012-07-30,4.9,5.02,4.61,4.77,935900,4.9,5.02,4.61,4.77,935900,0.0,1.0
2012-07-31,4.61,4.88,4.61,4.88,557700,4.61,4.88,4.61,4.88,557700,0.0,1.0
2012-08-01,4.34,4.65,4.28,4.39,985300,4.34,4.65,4.28,4.39,985300,0.0,1.0
2012-08-02,4.58,4.67,4.25,4.29,1320400,4.58,4.67,4.25,4.29,1320400,0.0,1.0
2012-08-03,4.44,4.7,4.31,4.7,1158600,4.44,4.7,4.31,4.7,1158600,0.0,1.0
2012-08-06,4.51,4.58,4.43,4.48,609500,4.51,4.58,4.43,4.48,609500,0.0,1.0
2012-08-07,4.49,4.65,4.39,4.5,615800,4.49,4.65,4.39,4.5,615800,0.0,1.0
2012-08-08,4.56,4.7,4.35,4.5,478800,4.56,4.7,4.35,4.5,478800,0.0,1.0
2012-08-09,4.75,5.01,4.53,4.58,1042600,4.75,5.01,4.53,4.58,1042600,0.0,1.0
2012-08-10,4.97,5.0,4.63,4.71,420800,4.97,5.0,4.63,4.71,420800,0.0,1.0
2012-08-13,4.96,5.08,4.76,4.97,527300,4.96,5.08,4.76,4.97,527300,0.0,1.0
2012-08-14,4.74,4.99,4.71,4.99,368900,4.74,4.99,4.71,4.99,368900,0.0,1.0
2012-08-15,4.85,4.99,4.72,4.72,454800,4.85,4.99,4.72,4.72,454800,0.0,1.0
2012-08-16,5.31,5.31,4.85,4.86,617100,5.31,5.31,4.85,4.86,617100,0.0,1.0
2012-08-17,5.17,5.34,5.1,5.27,361800,5.17,5.34,5.1,5.27,361800,0.0,1.0
2012-08-20,5.27,5.345,5.03,5.12,241400,5.27,5.345,5.03,5.12,241400,0.0,1.0
2012-08-21,5.4,5.76,5.26,5.33,540700,5.4,5.76,5.26,5.33,540700,0.0,1.0
2012-08-22,5.29,5.44,5.23,5.41,337400,5.29,5.44,5.23,5.41,337400,0.0,1.0
2012-08-23,5.82,6.19,5.52,5.6,1267900,5.82,6.19,5.52,5.6,1267900,0.0,1.0
2012-08-24,5.62,5.82,5.45,5.81,667700,5.62,5.82,5.45,5.81,667700,0.0,1.0
2012-08-27,5.42,5.64,5.36,5.64,805300,5.42,5.64,5.36,5.64,805300,0.0,1.0
2012-08-28,5.32,5.44,5.23,5.41,471500,5.32,5.44,5.23,5.41,471500,0.0,1.0
2012-08-29,5.53,5.56,5.23,5.35,321300,5.53,5.56,5.23,5.35,321300,0.0,1.0
2012-08-30,5.34,5.47,5.22,5.46,385800,5.34,5.47,5.22,5.46,385800,0.0,1.0
2012-08-31,5.31,5.45,5.18,5.39,293100,5.31,5.45,5.18,5.39,293100,0.0,1.0
2012-09-04,5.18,5.31,5.05,5.29,479600,5.18,5.31,5.05,5.29,479600,0.0,1.0
2012-09-05,5.05,5.24,5.02,5.2,828500,5.05,5.24,5.02,5.2,828500,0.0,1.0
2012-09-06,5.1,5.32,5.0301,5.07,430500,5.1,5.32,5.0301,5.07,430500,0.0,1.0
2012-09-07,5.64,5.66,5.0,5.21,2108000,5.64,5.66,5.0,5.21,2108000,0.0,1.0
2012-09-10,5.47,5.82,5.45,5.61,499900,5.47,5.82,5.45,5.61,499900,0.0,1.0
2012-09-11,5.86,6.0,5.72,5.72,1183700,5.86,6.0,5.72,5.72,1183700,0.0,1.0
2012-09-12,6.07,6.14,5.7,5.87,917100,6.07,6.14,5.7,5.87,917100,0.0,1.0
2012-09-13,6.28,6.4,5.96,6.06,766000,6.28,6.4,5.96,6.06,766000,0.0,1.0
2012-09-14,6.64,6.78,6.2964,6.3,1261500,6.64,6.78,6.2964,6.3,1261500,0.0,1.0
2012-09-17,6.8,6.84,6.5109,6.62,611000,6.8,6.84,6.5109,6.62,611000,0.0,1.0
2012-09-18,6.58,6.71,6.28,6.71,853100,6.58,6.71,6.28,6.71,853100,0.0,1.0
2012-09-19,6.46,6.74,6.45,6.59,420500,6.46,6.74,6.45,6.59,420500,0.0,1.0
2012-09-20,6.33,6.5,6.25,6.39,454500,6.33,6.5,6.25,6.39,454500,0.0,1.0
2012-09-21,6.77,6.78,6.41,6.45,900100,6.77,6.78,6.41,6.45,900100,0.0,1.0
2012-09-24,6.72,6.84,6.59,6.7,540900,6.72,6.84,6.59,6.7,540900,0.0,1.0
2012-09-25,6.33,6.82,6.27,6.78,500700,6.33,6.82,6.27,6.78,500700,0.0,1.0
2012-09-26,6.28,6.37,6.1,6.36,791900,6.28,6.37,6.1,6.36,791900,0.0,1.0
2012-09-27,6.54,6.62,6.21,6.31,361900,6.54,6.62,6.21,6.31,361900,0.0,1.0
2012-09-28,6.4,6.46,6.14,6.37,679000,6.4,6.46,6.14,6.37,679000,0.0,1.0
2012-10-01,6.44,6.68,6.36,6.44,547300,6.44,6.68,6.36,6.44,547300,0.0,1.0
2012-10-02,6.34,6.45,6.23,6.4,348500,6.34,6.45,6.23,6.4,348500,0.0,1.0
2012-10-03,6.21,6.43,6.13,6.34,347900,6.21,6.43,6.13,6.34,347900,0.0,1.0
2012-10-04,6.05,6.26,6.0,6.23,436500,6.05,6.26,6.0,6.23,436500,0.0,1.0
2012-10-05,6.31,6.35,6.07,6.08,291500,6.31,6.35,6.07,6.08,291500,0.0,1.0
2012-10-08,6.35,6.4,6.12,6.26,464600,6.35,6.4,6.12,6.26,464600,0.0,1.0
2012-10-09,6.28,6.5,6.24,6.36,370000,6.28,6.5,6.24,6.36,370000,0.0,1.0
2012-10-10,6.07,6.315,6.03,6.27,312200,6.07,6.315,6.03,6.27,312200,0.0,1.0
2012-10-11,6.14,6.35,6.09,6.14,191600,6.14,6.35,6.09,6.14,191600,0.0,1.0
2012-10-12,6.01,6.24,5.87,6.15,350400,6.01,6.24,5.87,6.15,350400,0.0,1.0
2012-10-15,5.99,6.08,5.82,6.02,264400,5.99,6.08,5.82,6.02,264400,0.0,1.0
2012-10-16,6.04,6.04,5.89,6.0,212500,6.04,6.04,5.89,6.0,212500,0.0,1.0
2012-10-17,6.3,6.3,5.97,6.01,219700,6.3,6.3,5.97,6.01,219700,0.0,1.0
2012-10-18,6.11,6.4,6.11,6.3,313700,6.11,6.4,6.11,6.3,313700,0.0,1.0
2012-10-19,5.94,6.23,5.81,6.09,322500,5.94,6.23,5.81,6.09,322500,0.0,1.0
2012-10-22,6.04,6.08,5.86,5.93,231200,6.04,6.08,5.86,5.93,231200,0.0,1.0
2012-10-23,6.04,6.11,5.83,5.99,285900,6.04,6.11,5.83,5.99,285900,0.0,1.0
2012-10-24,5.9,6.08,5.85,6.08,254700,5.9,6.08,5.85,6.08,254700,0.0,1.0
2012-10-25,5.9,6.04,5.77,5.94,300700,5.9,6.04,5.77,5.94,300700,0.0,1.0
2012-10-26,6.85,6.99,6.02,6.02,1328400,6.85,6.99,6.02,6.02,1328400,0.0,1.0
2012-10-31,6.65,6.84,6.51,6.84,407300,6.65,6.84,6.51,6.84,407300,0.0,1.0
2012-11-01,7.0,7.045,6.66,6.68,696200,7.0,7.045,6.66,6.68,696200,0.0,1.0
2012-11-02,6.89,7.03,6.76,7.02,330600,6.89,7.03,6.76,7.02,330600,0.0,1.0
2012-11-05,6.7,6.98,6.23,6.23,470000,6.7,6.98,6.23,6.23,470000,0.0,1.0
2012-11-06,6.69,6.8101,6.65,6.74,344000,6.69,6.8101,6.65,6.74,344000,0.0,1.0
2012-11-07,6.04,6.59,6.01,6.59,657400,6.04,6.59,6.01,6.59,657400,0.0,1.0
2012-11-08,5.91,6.19,5.89,6.04,352700,5.91,6.19,5.89,6.04,352700,0.0,1.0
2012-11-09,6.15,6.25,5.77,5.89,395700,6.15,6.25,5.77,5.89,395700,0.0,1.0
2012-11-12,6.01,6.2886,5.96,6.19,251100,6.01,6.2886,5.96,6.19,251100,0.0,1.0
2012-11-13,5.84,6.04,5.81,5.96,205900,5.84,6.04,5.81,5.96,205900,0.0,1.0
2012-11-14,5.86,5.97,5.83,5.87,245900,5.86,5.97,5.83,5.87,245900,0.0,1.0
2012-11-15,5.68,5.87,5.5875,5.83,968700,5.68,5.87,5.5875,5.83,968700,0.0,1.0
2012-11-16,5.68,5.74,5.47,5.66,1363800,5.68,5.74,5.47,5.66,1363800,0.0,1.0
2012-11-19,6.15,6.16,5.75,5.78,288100,6.15,6.16,5.75,5.78,288100,0.0,1.0
2012-11-20,6.54,6.65,6.21,6.21,488800,6.54,6.65,6.21,6.21,488800,0.0,1.0
2012-11-21,6.73,6.78,6.47,6.59,331500,6.73,6.78,6.47,6.59,331500,0.0,1.0
2012-11-23,6.98,6.98,6.74,6.74,211500,6.98,6.98,6.74,6.74,211500,0.0,1.0
2012-11-26,6.98,7.07,6.84,6.96,228700,6.98,7.07,6.84,6.96,228700,0.0,1.0
2012-11-27,7.01,7.05,6.88,6.95,203700,7.01,7.05,6.88,6.95,203700,0.0,1.0
2012-11-28,7.08,7.13,6.82,6.95,306900,7.08,7.13,6.82,6.95,306900,0.0,1.0
2012-11-29,7.4,7.44,7.09,7.11,435000,7.4,7.44,7.09,7.11,435000,0.0,1.0
2012-11-30,7.38,7.41,7.09,7.25,404700,7.38,7.41,7.09,7.25,404700,0.0,1.0
2012-12-03,7.0,7.36,6.91,7.33,671600,7.0,7.36,6.91,7.33,671600,0.0,1.0
2012-12-04,7.05,7.19,6.96,6.99,327100,7.05,7.19,6.96,6.99,327100,0.0,1.0
2012-12-05,6.99,7.15,6.92,7.1,212800,6.99,7.15,6.92,7.1,212800,0.0,1.0
2012-12-06,7.18,7.22,6.8,7.0,266000,7.18,7.22,6.8,7.0,266000,0.0,1.0
2012-12-07,7.17,7.255,7.07,7.23,259000,7.17,7.255,7.07,7.23,259000,0.0,1.0
2012-12-10,7.2,7.25,7.0799,7.15,206600,7.2,7.25,7.0799,7.15,206600,0.0,1.0
2012-12-11,7.35,7.36,7.21,7.26,448600,7.35,7.36,7.21,7.26,448600,0.0,1.0
2012-12-12,7.38,7.46,7.29,7.3,471000,7.38,7.46,7.29,7.3,471000,0.0,1.0
2012-12-13,7.19,7.4,7.03,7.37,180900,7.19,7.4,7.03,7.37,180900,0.0,1.0
2012-12-14,7.35,7.41,7.09,7.11,239700,7.35,7.41,7.09,7.11,239700,0.0,1.0
2012-12-17,7.38,7.43,7.22,7.37,338400,7.38,7.43,7.22,7.37,338400,0.0,1.0
2012-12-18,7.5,7.51,7.26,7.36,402200,7.5,7.51,7.26,7.36,402200,0.0,1.0
2012-12-19,7.66,7.76,7.44,7.52,637000,7.66,7.76,7.44,7.52,637000,0.0,1.0
2012-12-20,7.68,7.79,7.5,7.65,459700,7.68,7.79,7.5,7.65,459700,0.0,1.0
2012-12-21,7.37,7.59,7.19,7.53,552400,7.37,7.59,7.19,7.53,552400,0.0,1.0
2012-12-24,7.52,7.54,7.32,7.38,130700,7.52,7.54,7.32,7.38,130700,0.0,1.0
2012-12-26,7.45,7.8,7.42,7.51,296800,7.45,7.8,7.42,7.51,296800,0.0,1.0
2012-12-27,7.47,7.57,7.32,7.48,210100,7.47,7.57,7.32,7.48,210100,0.0,1.0
2012-12-28,7.46,7.56,7.38,7.4,200000,7.46,7.56,7.38,7.4,200000,0.0,1.0
2012-12-31,7.69,7.78,7.3812,7.49,332600,7.69,7.78,7.3812,7.49,332600,0.0,1.0
2013-01-02,7.88,7.95,7.67,7.82,724200,7.88,7.95,7.67,7.82,724200,0.0,1.0
2013-01-03,7.65,8.0,7.61,7.91,321200,7.65,8.0,7.61,7.91,321200,0.0,1.0
2013-01-04,7.62,7.83,7.55,7.71,302500,7.62,7.83,7.55,7.71,302500,0.0,1.0
2013-01-07,7.54,7.62,7.45,7.54,299200,7.54,7.62,7.45,7.54,299200,0.0,1.0
2013-01-08,7.56,7.695,7.43,7.55,240700,7.56,7.695,7.43,7.55,240700,0.0,1.0
2013-01-09,7.67,7.79,7.555,7.58,498200,7.67,7.79,7.555,7.58,498200,0.0,1.0
2013-01-10,7.41,7.74,7.4,7.71,220400,7.41,7.74,7.4,7.71,220400,0.0,1.0
2013-01-11,7.39,7.51,7.34,7.45,252900,7.39,7.51,7.34,7.45,252900,0.0,1.0
2013-01-14,7.4,7.54,7.31,7.38,198900,7.4,7.54,7.31,7.38,198900,0.0,1.0
2013-01-15,7.44,7.5,7.3,7.35,264900,7.44,7.5,7.3,7.35,264900,0.0,1.0
2013-01-16,7.47,7.505,7.34,7.42,563400,7.47,7.505,7.34,7.42,563400,0.0,1.0
2013-01-17,7.62,7.67,7.49,7.53,503800,7.62,7.67,7.49,7.53,503800,0.0,1.0
2013-01-18,7.59,7.7,7.52,7.61,345500,7.59,7.7,7.52,7.61,345500,0.0,1.0
2013-01-22,7.71,7.78,7.51,7.61,219300,7.71,7.78,7.51,7.61,219300,0.0,1.0
2013-01-23,7.7,7.8,7.63,7.69,419800,7.7,7.8,7.63,7.69,419800,0.0,1.0
2013-01-24,7.62,7.7,7.58,7.69,367800,7.62,7.7,7.58,7.69,367800,0.0,1.0
2013-01-25,7.8,7.88,7.685,7.69,450700,7.8,7.88,7.685,7.69,450700,0.0,1.0
2013-01-28,8.06,8.1,7.76,7.83,1023000,8.06,8.1,7.76,7.83,1023000,0.0,1.0
2013-01-29,8.05,8.06,7.95,8.05,328300,8.05,8.06,7.95,8.05,328300,0.0,1.0
2013-01-30,8.03,8.11,7.92,8.02,444100,8.03,8.11,7.92,8.02,444100,0.0,1.0
2013-01-31,8.14,8.2,7.99,8.06,869700,8.14,8.2,7.99,8.06,869700,0.0,1.0
2013-02-01,8.16,8.24,8.09,8.22,416800,8.16,8.24,8.09,8.22,416800,0.0,1.0
2013-02-04,8.19,8.27,8.04,8.04,531400,8.19,8.27,8.04,8.04,531400,0.0,1.0
2013-02-05,8.51,8.79,8.19,8.23,957200,8.51,8.79,8.19,8.23,957200,0.0,1.0
2013-02-06,7.68,8.5299,7.26,8.44,2392000,7.68,8.5299,7.26,8.44,2392000,0.0,1.0
2013-02-07,7.75,7.96,7.66,7.69,780900,7.75,7.96,7.66,7.69,780900,0.0,1.0
2013-02-08,8.14,8.35,7.76,7.76,1338900,8.14,8.35,7.76,7.76,1338900,0.0,1.0
2013-02-11,7.95,8.39,7.89,8.23,807900,7.95,8.39,7.89,8.23,807900,0.0,1.0
2013-02-12,8.39,8.39,7.96,7.96,412300,8.39,8.39,7.96,7.96,412300,0.0,1.0
2013-02-13,8.52,8.54,8.21,8.38,452100,8.52,8.54,8.21,8.38,452100,0.0,1.0
2013-02-14,8.6,8.66,8.4,8.46,251200,8.6,8.66,8.4,8.46,251200,0.0,1.0
2013-02-15,8.65,8.66,8.4901,8.59,422500,8.65,8.66,8.4901,8.59,422500,0.0,1.0
2013-02-19,8.82,8.85,8.64,8.65,308200,8.82,8.85,8.64,8.65,308200,0.0,1.0
2013-02-20,8.44,8.86,8.44,8.79,412100,8.44,8.86,8.44,8.79,412100,0.0,1.0
2013-02-21,8.41,8.61,8.24,8.41,547900,8.41,8.61,8.24,8.41,547900,0.0,1.0
2013-02-22,8.67,8.67,8.45,8.51,271700,8.67,8.67,8.45,8.51,271700,0.0,1.0
2013-02-25,8.5,8.73,8.5,8.73,319000,8.5,8.73,8.5,8.73,319000,0.0,1.0
2013-02-26,8.48,8.58,8.24,8.58,370600,8.48,8.58,8.24,8.58,370600,0.0,1.0
2013-02-27,8.46,8.52,8.34,8.46,248900,8.46,8.52,8.34,8.46,248900,0.0,1.0
2013-02-28,8.57,8.66,8.45,8.49,344600,8.57,8.66,8.45,8.49,344600,0.0,1.0
2013-03-01,8.38,8.5,8.2601,8.48,230500,8.38,8.5,8.2601,8.48,230500,0.0,1.0
2013-03-04,8.26,8.37,8.15,8.33,267100,8.26,8.37,8.15,8.33,267100,0.0,1.0
2013-03-05,8.45,8.48,8.21,8.3,314000,8.45,8.48,8.21,8.3,314000,0.0,1.0
2013-03-06,8.43,8.65,8.24,8.65,358200,8.43,8.65,8.24,8.65,358200,0.0,1.0
2013-03-07,9.02,9.03,8.38,8.38,809900,9.02,9.03,8.38,8.38,809900,0.0,1.0
2013-03-08,9.05,9.125,8.79,9.1,319900,9.05,9.125,8.79,9.1,319900,0.0,1.0
2013-03-11,9.17,9.17,8.91,8.99,424500,9.17,9.17,8.91,8.99,424500,0.0,1.0
2013-03-12,9.08,9.1,8.975,9.1,249900,9.08,9.1,8.975,9.1,249900,0.0,1.0
2013-03-13,8.87,9.06,8.83,9.06,203700,8.87,9.06,8.83,9.06,203700,0.0,1.0
2013-03-14,8.86,8.98,8.82,8.92,347700,8.86,8.98,8.82,8.92,347700,0.0,1.0
2013-03-15,8.8,8.92,8.62,8.82,278000,8.8,8.92,8.62,8.82,278000,0.0,1.0
2013-03-18,8.78,8.95,8.63,8.65,102900,8.78,8.95,8.63,8.65,102900,0.0,1.0
2013-03-19,8.61,8.85,8.44,8.78,145500,8.61,8.85,8.44,8.78,145500,0.0,1.0
2013-03-20,8.72,8.77,8.66,8.7,78600,8.72,8.77,8.66,8.7,78600,0.0,1.0
2013-03-21,8.53,8.71,8.47,8.6,144800,8.53,8.71,8.47,8.6,144800,0.0,1.0
2013-03-22,8.4,8.62,8.35,8.55,133100,8.4,8.62,8.35,8.55,133100,0.0,1.0
2013-03-25,8.42,8.55,8.26,8.41,173300,8.42,8.55,8.26,8.41,173300,0.0,1.0
2013-03-26,8.4,8.47,8.27,8.44,154800,8.4,8.47,8.27,8.44,154800,0.0,1.0
2013-03-27,8.3,8.455,8.24,8.32,168800,8.3,8.455,8.24,8.32,168800,0.0,1.0
2013-03-28,8.15,8.32,8.01,8.32,322500,8.15,8.32,8.01,8.32,322500,0.0,1.0
2013-04-01,8.1,8.186,7.96,8.15,262600,8.1,8.186,7.96,8.15,262600,0.0,1.0
2013-04-02,8.15,8.25,8.11,8.15,168800,8.15,8.25,8.11,8.15,168800,0.0,1.0
2013-04-03,8.18,8.24,8.1,8.17,238400,8.18,8.24,8.1,8.17,238400,0.0,1.0
2013-04-04,8.24,8.31,8.15,8.16,172500,8.24,8.31,8.15,8.16,172500,0.0,1.0
2013-04-05,8.07,8.31,7.8675,8.07,355000,8.07,8.31,7.8675,8.07,355000,0.0,1.0
2013-04-08,8.24,8.27,8.09,8.09,555800,8.24,8.27,8.09,8.09,555800,0.0,1.0
2013-04-09,8.57,8.67,8.22,8.25,203600,8.57,8.67,8.22,8.25,203600,0.0,1.0
2013-04-10,8.98,9.08,8.62,8.65,411800,8.98,9.08,8.62,8.65,411800,0.0,1.0
2013-04-11,8.66,8.99,8.61,8.99,236300,8.66,8.99,8.61,8.99,236300,0.0,1.0
2013-04-12,8.59,8.65,8.46,8.6,152300,8.59,8.65,8.46,8.6,152300,0.0,1.0
2013-04-15,8.1,8.59,8.03,8.55,325200,8.1,8.59,8.03,8.55,325200,0.0,1.0
2013-04-16,8.34,8.4,8.02,8.22,162100,8.34,8.4,8.02,8.22,162100,0.0,1.0
2013-04-17,8.0,8.21,7.871,8.21,233500,8.0,8.21,7.871,8.21,233500,0.0,1.0
2013-04-18,8.15,8.27,8.03,8.05,141000,8.15,8.27,8.03,8.05,141000,0.0,1.0
2013-04-19,8.18,8.2,8.01,8.15,171200,8.18,8.2,8.01,8.15,171200,0.0,1.0
2013-04-22,8.09,8.27,8.0099,8.2,166600,8.09,8.27,8.0099,8.2,166600,0.0,1.0
2013-04-23,8.24,8.35,8.05,8.17,163400,8.24,8.35,8.05,8.17,163400,0.0,1.0
2013-04-24,8.2,8.24,8.03,8.15,214400,8.2,8.24,8.03,8.15,214400,0.0,1.0
2013-04-25,8.0,8.39,7.96,8.25,905300,8.0,8.39,7.96,8.25,905300,0.0,1.0
2013-04-26,8.41,8.67,7.29,8.47,2296800,8.41,8.67,7.29,8.47,2296800,0.0,1.0
2013-04-29,8.13,8.79,8.03,8.24,1214100,8.13,8.79,8.03,8.24,1214100,0.0,1.0
2013-04-30,8.53,8.65,8.15,8.15,639400,8.53,8.65,8.15,8.15,639400,0.0,1.0
2013-05-01,8.21,8.56,8.17,8.51,460800,8.21,8.56,8.17,8.51,460800,0.0,1.0
2013-05-02,8.62,8.65,8.371,8.38,338600,8.62,8.65,8.371,8.38,338600,0.0,1.0
2013-05-03,8.93,9.0,8.66,8.75,421200,8.93,9.0,8.66,8.75,421200,0.0,1.0
2013-05-06,8.95,9.0,8.88,8.97,235800,8.95,9.0,8.88,8.97,235800,0.0,1.0
2013-05-07,9.01,9.39,8.88,9.22,317400,9.01,9.39,8.88,9.22,317400,0.0,1.0
2013-05-08,9.19,9.19,8.92,8.99,275700,9.19,9.19,8.92,8.99,275700,0.0,1.0
2013-05-09,9.06,9.23,8.96,9.14,206800,9.06,9.23,8.96,9.14,206800,0.0,1.0
2013-05-10,9.33,9.33,9.04,9.11,279700,9.33,9.33,9.04,9.11,279700,0.0,1.0
2013-05-13,9.35,9.45,9.24,9.27,311400,9.35,9.45,9.24,9.27,311400,0.0,1.0
2013-05-14,9.46,9.48,9.25,9.3,269800,9.46,9.48,9.25,9.3,269800,0.0,1.0
2013-05-15,9.51,9.52,9.32,9.47,251300,9.51,9.52,9.32,9.47,251300,0.0,1.0
2013-05-16,9.56,9.69,9.49,9.53,198800,9.56,9.69,9.49,9.53,198800,0.0,1.0
2013-05-17,9.64,9.67,9.4,9.65,312800,9.64,9.67,9.4,9.65,312800,0.0,1.0
2013-05-20,9.48,9.75,9.46,9.59,170300,9.48,9.75,9.46,9.59,170300,0.0,1.0
2013-05-21,9.38,9.51,9.24,9.49,220800,9.38,9.51,9.24,9.49,220800,0.0,1.0
2013-05-22,8.93,9.46,8.87,9.36,275100,8.93,9.46,8.87,9.36,275100,0.0,1.0
2013-05-23,8.88,8.96,8.65,8.84,318200,8.88,8.96,8.65,8.84,318200,0.0,1.0
2013-05-24,9.69,9.7,9.0,9.0,493400,9.69,9.7,9.0,9.0,493400,0.0,1.0
2013-05-28,10.25,10.3,9.81,9.94,667000,10.25,10.3,9.81,9.94,667000,0.0,1.0
2013-05-29,10.12,10.25,9.99,10.18,248600,10.12,10.25,9.99,10.18,248600,0.0,1.0
2013-05-30,10.53,10.59,10.05,10.13,323100,10.53,10.59,10.05,10.13,323100,0.0,1.0
2013-05-31,10.48,10.6,10.334,10.41,252700,10.48,10.6,10.334,10.41,252700,0.0,1.0
2013-06-03,10.4,10.54,10.0832,10.51,503900,10.4,10.54,10.0832,10.51,503900,0.0,1.0
2013-06-04,10.25,10.5,10.16,10.39,211400,10.25,10.5,10.16,10.39,211400,0.0,1.0
2013-06-05,10.12,10.25,10.03,10.21,253700,10.12,10.25,10.03,10.21,253700,0.0,1.0
2013-06-06,10.3,10.45,10.18,10.18,406900,10.3,10.45,10.18,10.18,406900,0.0,1.0
2013-06-07,10.31,10.39,10.24,10.35,213000,10.31,10.39,10.24,10.35,213000,0.0,1.0
2013-06-10,10.35,10.4,10.27,10.31,276200,10.35,10.4,10.27,10.31,276200,0.0,1.0
2013-06-11,10.27,10.44,10.03,10.16,140400,10.27,10.44,10.03,10.16,140400,0.0,1.0
2013-06-12,10.29,10.44,10.11,10.4,444500,10.29,10.44,10.11,10.4,444500,0.0,1.0
2013-06-13,10.45,10.49,10.12,10.2,158000,10.45,10.49,10.12,10.2,158000,0.0,1.0
2013-06-14,10.28,10.49,10.23,10.38,195700,10.28,10.49,10.23,10.38,195700,0.0,1.0
2013-06-17,10.51,10.56,10.39,10.42,113400,10.51,10.56,10.39,10.42,113400,0.0,1.0
2013-06-18,10.85,10.85,10.55,10.57,176600,10.85,10.85,10.55,10.57,176600,0.0,1.0
2013-06-19,10.82,10.98,10.77,10.83,139100,10.82,10.98,10.77,10.83,139100,0.0,1.0
2013-06-20,10.64,10.79,10.58,10.79,218000,10.64,10.79,10.58,10.79,218000,0.0,1.0
2013-06-21,10.3,10.71,10.08,10.67,783900,10.3,10.71,10.08,10.67,783900,0.0,1.0
2013-06-24,10.13,10.24,10.02,10.11,287300,10.13,10.24,10.02,10.11,287300,0.0,1.0
2013-06-25,10.17,10.27,10.07,10.27,308700,10.17,10.27,10.07,10.27,308700,0.0,1.0
2013-06-26,10.23,10.27,9.85,10.27,702400,10.23,10.27,9.85,10.27,702400,0.0,1.0
2013-06-27,10.21,10.3575,10.14,10.34,221200,10.21,10.3575,10.14,10.34,221200,0.0,1.0
2013-06-28,10.1,10.36,9.91,10.15,867000,10.1,10.36,9.91,10.15,867000,0.0,1.0
2013-07-01,10.3,10.38,10.12,10.21,207900,10.3,10.38,10.12,10.21,207900,0.0,1.0
2013-07-02,10.08,10.33,9.99,10.27,225700,10.08,10.33,9.99,10.27,225700,0.0,1.0
2013-07-03,10.17,10.25,9.96,10.05,154600,10.17,10.25,9.96,10.05,154600,0.0,1.0
2013-07-05,10.3,10.4,10.15,10.34,103400,10.3,10.4,10.15,10.34,103400,0.0,1.0
2013-07-08,10.16,10.33,10.09,10.33,115100,10.16,10.33,10.09,10.33,115100,0.0,1.0
2013-07-09,10.02,10.23,9.99,10.22,169900,10.02,10.23,9.99,10.22,169900,0.0,1.0
2013-07-10,10.3,10.3,10.025,10.05,238600,10.3,10.3,10.025,10.05,238600,0.0,1.0
2013-07-11,11.02,11.04,10.43,10.45,494500,11.02,11.04,10.43,10.45,494500,0.0,1.0
2013-07-12,11.49,11.57,11.04,11.04,583100,11.49,11.57,11.04,11.04,583100,0.0,1.0
2013-07-15,11.39,11.78,11.38,11.53,348800,11.39,11.78,11.38,11.53,348800,0.0,1.0
2013-07-16,11.41,11.53,11.31,11.43,324300,11.41,11.53,11.31,11.43,324300,0.0,1.0
2013-07-17,11.43,11.55,11.41,11.48,127300,11.43,11.55,11.41,11.48,127300,0.0,1.0
2013-07-18,11.76,11.78,11.405,11.45,220700,11.76,11.78,11.405,11.45,220700,0.0,1.0
2013-07-19,12.05,12.08,11.69,11.69,237600,12.05,12.08,11.69,11.69,237600,0.0,1.0
2013-07-22,12.14,12.32,11.95,12.09,362300,12.14,12.32,11.95,12.09,362300,0.0,1.0
2013-07-23,11.98,12.16,11.91,12.16,158700,11.98,12.16,11.91,12.16,158700,0.0,1.0
2013-07-24,11.96,12.16,11.9,12.04,163900,11.96,12.16,11.9,12.04,163900,0.0,1.0
2013-07-25,12.12,12.2,11.9,11.97,165300,12.12,12.2,11.9,11.97,165300,0.0,1.0
2013-07-26,11.81,12.12,11.73,11.97,211900,11.81,12.12,11.73,11.97,211900,0.0,1.0
2013-07-29,11.65,11.99,11.61,11.8,148200,11.65,11.99,11.61,11.8,148200,0.0,1.0
2013-07-30,11.72,11.76,11.57,11.75,279900,11.72,11.76,11.57,11.75,279900,0.0,1.0
2013-07-31,11.68,12.2,11.65,11.95,428500,11.68,12.2,11.65,11.95,428500,0.0,1.0
2013-08-01,11.72,12.0,11.66,11.82,348200,11.72,12.0,11.66,11.82,348200,0.0,1.0
2013-08-02,12.3,12.366,11.62,11.62,429700,12.3,12.366,11.62,11.62,429700,0.0,1.0
2013-08-05,12.44,12.54,12.28,12.31,254900,12.44,12.54,12.28,12.31,254900,0.0,1.0
2013-08-06,12.18,12.4599,11.996,12.42,154600,12.18,12.4599,11.996,12.42,154600,0.0,1.0
2013-08-07,12.88,13.09,12.38,12.44,538600,12.88,13.09,12.38,12.44,538600,0.0,1.0
2013-08-08,12.96,13.309,12.81,13.01,352900,12.96,13.309,12.81,13.01,352900,0.0,1.0
2013-08-09,12.82,13.07,12.74,12.88,212200,12.82,13.07,12.74,12.88,212200,0.0,1.0
2013-08-12,12.85,12.95,12.76,12.76,164200,12.85,12.95,12.76,12.76,164200,0.0,1.0
2013-08-13,12.82,12.94,12.7833,12.88,265000,12.82,12.94,12.7833,12.88,265000,0.0,1.0
2013-08-14,12.45,12.92,12.43,12.82,280400,12.45,12.92,12.43,12.82,280400,0.0,1.0
2013-08-15,12.01,12.25,11.97,12.21,270900,12.01,12.25,11.97,12.21,270900,0.0,1.0
2013-08-16,12.04,12.16,11.95,11.95,705700,12.04,12.16,11.95,11.95,705700,0.0,1.0
2013-08-19,12.06,12.2,12.0,12.06,311700,12.06,12.2,12.0,12.06,311700,0.0,1.0
2013-08-20,12.45,12.46,12.04,12.06,419900,12.45,12.46,12.04,12.06,419900,0.0,1.0
2013-08-21,12.46,12.65,12.38,12.42,357700,12.46,12.65,12.38,12.42,357700,0.0,1.0
2013-08-22,12.65,12.9,12.5,12.5,319400,12.65,12.9,12.5,12.5,319400,0.0,1.0
2013-08-23,12.92,12.95,12.68,12.71,211500,12.92,12.95,12.68,12.71,211500,0.0,1.0
2013-08-26,12.89,12.95,12.77,12.91,222100,12.89,12.95,12.77,12.91,222100,0.0,1.0
2013-08-27,12.56,12.815,12.51,12.67,337600,12.56,12.815,12.51,12.67,337600,0.0,1.0
2013-08-28,12.69,12.71,12.4604,12.54,229400,12.69,12.71,12.4604,12.54,229400,0.0,1.0
2013-08-29,12.94,12.95,12.7,12.7,229900,12.94,12.95,12.7,12.7,229900,0.0,1.0
2013-08-30,12.85,12.98,12.76,12.94,390500,12.85,12.98,12.76,12.94,390500,0.0,1.0
2013-09-03,13.09,13.25,13.0,13.04,424800,13.09,13.25,13.0,13.04,424800,0.0,1.0
2013-09-04,13.46,13.48,13.12,13.12,623800,13.46,13.48,13.12,13.12,623800,0.0,1.0
2013-09-05,13.38,13.65,13.34,13.52,324200,13.38,13.65,13.34,13.52,324200,0.0,1.0
2013-09-06,13.39,13.56,13.14,13.56,225400,13.39,13.56,13.14,13.56,225400,0.0,1.0
2013-09-09,13.9,13.98,13.415,13.49,345700,13.9,13.98,13.415,13.49,345700,0.0,1.0
2013-09-10,13.12,13.7,13.07,13.49,710900,13.12,13.7,13.07,13.49,710900,0.0,1.0
2013-09-11,13.04,13.2,12.98,13.09,451400,13.04,13.2,12.98,13.09,451400,0.0,1.0
2013-09-12,12.73,13.11,12.71,13.08,380700,12.73,13.11,12.71,13.08,380700,0.0,1.0
2013-09-13,12.65,12.825,12.62,12.75,354400,12.65,12.825,12.62,12.75,354400,0.0,1.0
2013-09-16,12.86,12.86,12.67,12.79,447500,12.86,12.86,12.67,12.79,447500,0.0,1.0
2013-09-17,13.04,13.05,12.84,12.84,297300,13.04,13.05,12.84,12.84,297300,0.0,1.0
2013-09-18,13.3,13.4,12.94,13.07,379100,13.3,13.4,12.94,13.07,379100,0.0,1.0
2013-09-19,13.16,13.3899,13.05,13.31,171900,13.16,13.3899,13.05,13.31,171900,0.0,1.0
2013-09-20,13.09,13.32,13.01,13.24,299200,13.09,13.32,13.01,13.24,299200,0.0,1.0
2013-09-23,12.67,13.13,12.57,13.13,272400,12.67,13.13,12.57,13.13,272400,0.0,1.0
2013-09-24,12.67,12.83,12.28,12.66,640900,12.67,12.83,12.28,12.66,640900,0.0,1.0
2013-09-25,12.85,13.0,12.59,12.68,245000,12.85,13.0,12.59,12.68,245000,0.0,1.0
2013-09-26,12.83,13.055,12.74,12.94,113900,12.83,13.055,12.74,12.94,113900,0.0,1.0
2013-09-27,12.73,12.87,12.581,12.75,102200,12.73,12.87,12.581,12.75,102200,0.0,1.0
2013-09-30,12.73,12.79,12.4726,12.55,246300,12.73,12.79,12.4726,12.55,246300,0.0,1.0
2013-10-01,12.9,13.0,12.71,12.76,143500,12.9,13.0,12.71,12.76,143500,0.0,1.0
2013-10-02,12.78,12.92,12.77,12.81,280900,12.78,12.92,12.77,12.81,280900,0.0,1.0
2013-10-03,12.51,12.81,12.3858,12.76,158200,12.51,12.81,12.3858,12.76,158200,0.0,1.0
2013-10-04,12.64,12.67,12.43,12.48,168500,12.64,12.67,12.43,12.48,168500,0.0,1.0
2013-10-07,12.34,12.53,12.32,12.47,217300,12.34,12.53,12.32,12.47,217300,0.0,1.0
2013-10-08,11.72,12.37,11.66,12.37,837100,11.72,12.37,11.66,12.37,837100,0.0,1.0
2013-10-09,11.59,11.8,11.33,11.73,600900,11.59,11.8,11.33,11.73,600900,0.0,1.0
2013-10-10,11.68,12.05,11.65,11.79,363400,11.68,12.05,11.65,11.79,363400,0.0,1.0
2013-10-11,11.83,11.87,11.58,11.69,415900,11.83,11.87,11.58,11.69,415900,0.0,1.0
2013-10-14,12.33,12.35,11.66,11.78,351800,12.33,12.35,11.66,11.78,351800,0.0,1.0
2013-10-15,12.37,12.51,12.22,12.26,339700,12.37,12.51,12.22,12.26,339700,0.0,1.0
2013-10-16,12.4,12.5599,12.35,12.48,307300,12.4,12.5599,12.35,12.48,307300,0.0,1.0
2013-10-17,12.44,12.52,12.19,12.33,214400,12.44,12.52,12.19,12.33,214400,0.0,1.0
2013-10-18,13.02,13.02,12.59,12.6,340000,13.02,13.02,12.59,12.6,340000,0.0,1.0
2013-10-21,13.0,13.36,12.92,13.07,253600,13.0,13.36,12.92,13.07,253600,0.0,1.0
2013-10-22,12.83,13.19,12.7,13.06,230500,12.83,13.19,12.7,13.06,230500,0.0,1.0
2013-10-23,12.52,12.79,12.49,12.73,208900,12.52,12.79,12.49,12.73,208900,0.0,1.0
2013-10-24,12.21,12.52,12.18,12.52,201800,12.21,12.52,12.18,12.52,201800,0.0,1.0
2013-10-25,11.87,12.25,11.7,12.25,367000,11.87,12.25,11.7,12.25,367000,0.0,1.0
2013-10-28,11.85,11.86,11.6,11.86,243300,11.85,11.86,11.6,11.86,243300,0.0,1.0
2013-10-29,12.5,12.53,11.87,11.87,374600,12.5,12.53,11.87,11.87,374600,0.0,1.0
2013-10-30,9.82,10.34,8.43,10.34,3490900,9.82,10.34,8.43,10.34,3490900,0.0,1.0
2013-10-31,10.17,10.48,9.77,9.79,883200,10.17,10.48,9.77,9.79,883200,0.0,1.0
2013-11-01,9.86,10.27,9.8,10.16,697300,9.86,10.27,9.8,10.16,697300,0.0,1.0
2013-11-04,10.3,10.41,10.01,10.11,727700,10.3,10.41,10.01,10.11,727700,0.0,1.0
2013-11-05,10.37,10.42,10.2,10.21,432300,10.37,10.42,10.2,10.21,432300,0.0,1.0
2013-11-06,10.37,10.49,10.3,10.4,406700,10.37,10.49,10.3,10.4,406700,0.0,1.0
2013-11-07,10.29,10.45,10.01,10.43,638300,10.29,10.45,10.01,10.43,638300,0.0,1.0
2013-11-08,10.05,10.35,10.01,10.25,662700,10.05,10.35,10.01,10.25,662700,0.0,1.0
2013-11-11,10.1,10.11,9.881,10.0,339700,10.1,10.11,9.881,10.0,339700,0.0,1.0
2013-11-12,10.22,10.35,9.99,10.03,375200,10.22,10.35,9.99,10.03,375200,0.0,1.0
2013-11-13,10.42,10.56,10.18,10.19,324200,10.42,10.56,10.18,10.19,324200,0.0,1.0
2013-11-14,10.31,10.41,10.24,10.36,303600,10.31,10.41,10.24,10.36,303600,0.0,1.0
2013-11-15,10.4,10.44,10.16,10.26,309800,10.4,10.44,10.16,10.26,309800,0.0,1.0
2013-11-18,10.02,10.46,9.96,10.42,267400,10.02,10.46,9.96,10.42,267400,0.0,1.0
2013-11-19,10.06,10.1,9.91,10.01,212500,10.06,10.1,9.91,10.01,212500,0.0,1.0
2013-11-20,10.02,10.29,9.96,10.11,225600,10.02,10.29,9.96,10.11,225600,0.0,1.0
2013-11-21,10.15,10.4,10.04,10.06,246200,10.15,10.4,10.04,10.06,246200,0.0,1.0
2013-11-22,10.02,10.31,9.88,10.18,327100,10.02,10.31,9.88,10.18,327100,0.0,1.0
2013-11-25,9.99,10.06,9.91,10.01,292800,9.99,10.06,9.91,10.01,292800,0.0,1.0
2013-11-26,9.9,10.0,9.765,10.0,338000,9.9,10.0,9.765,10.0,338000,0.0,1.0
2013-11-27,10.05,10.085,9.85,9.89,237500,10.05,10.085,9.85,9.89,237500,0.0,1.0
2013-11-29,10.24,10.45,10.06,10.14,208900,10.24,10.45,10.06,10.14,208900,0.0,1.0
2013-12-02,9.77,10.18,9.64,10.18,388600,9.77,10.18,9.64,10.18,388600,0.0,1.0
2013-12-03,9.75,9.87,9.6,9.72,654100,9.75,9.87,9.6,9.72,654100,0.0,1.0
2013-12-04,9.7,9.86,9.65,9.67,216200,9.7,9.86,9.65,9.67,216200,0.0,1.0
2013-12-05,9.77,9.89,9.68,9.68,175100,9.77,9.89,9.68,9.68,175100,0.0,1.0
2013-12-06,9.76,9.96,9.75,9.86,254800,9.76,9.96,9.75,9.86,254800,0.0,1.0
2013-12-09,9.78,9.8701,9.67,9.81,259100,9.78,9.8701,9.67,9.81,259100,0.0,1.0
2013-12-10,9.72,9.86,9.63,9.79,308500,9.72,9.86,9.63,9.79,308500,0.0,1.0
2013-12-11,9.65,9.815,9.51,9.71,467700,9.65,9.815,9.51,9.71,467700,0.0,1.0
2013-12-12,9.59,9.7,9.44,9.63,313000,9.59,9.7,9.44,9.63,313000,0.0,1.0
2013-12-13,9.51,9.7,9.48,9.62,234100,9.51,9.7,9.48,9.62,234100,0.0,1.0
2013-12-16,9.74,9.78,9.55,9.55,169400,9.74,9.78,9.55,9.55,169400,0.0,1.0
2013-12-17,9.69,9.93,9.65,9.77,261200,9.69,9.93,9.65,9.77,261200,0.0,1.0
2013-12-18,9.45,9.71,9.43,9.71,380200,9.45,9.71,9.43,9.71,380200,0.0,1.0
2013-12-19,9.45,9.55,9.36,9.42,482800,9.45,9.55,9.36,9.42,482800,0.0,1.0
2013-12-20,9.45,9.62,9.34,9.49,734100,9.45,9.62,9.34,9.49,734100,0.0,1.0
2013-12-23,9.6,9.76,9.45,9.5,345500,9.6,9.76,9.45,9.5,345500,0.0,1.0
2013-12-24,9.61,9.75,9.53,9.6,164900,9.61,9.75,9.53,9.6,164900,0.0,1.0
2013-12-26,9.62,9.86,9.59,9.65,189500,9.62,9.86,9.59,9.65,189500,0.0,1.0
2013-12-27,9.55,9.75,9.48,9.65,262700,9.55,9.75,9.48,9.65,262700,0.0,1.0
2013-12-30,9.49,9.66,9.47,9.53,239900,9.49,9.66,9.47,9.53,239900,0.0,1.0
2013-12-31,9.64,9.87,9.53,9.54,451600,9.64,9.87,9.53,9.54,451600,0.0,1.0
2014-01-02,9.36,9.65,9.3,9.64,434000,9.36,9.65,9.3,9.64,434000,0.0,1.0
2014-01-03,9.58,9.63,9.36,9.36,280800,9.58,9.63,9.36,9.36,280800,0.0,1.0
2014-01-06,9.54,9.7499,9.49,9.6,309900,9.54,9.7499,9.49,9.6,309900,0.0,1.0
2014-01-07,9.29,9.6,9.24,9.6,806100,9.29,9.6,9.24,9.6,806100,0.0,1.0
2014-01-08,9.24,9.37,9.21,9.27,335800,9.24,9.37,9.21,9.27,335800,0.0,1.0
2014-01-09,8.29,8.91,8.245,8.87,1583900,8.29,8.91,8.245,8.87,1583900,0.0,1.0
2014-01-10,8.38,8.41,8.2,8.26,681000,8.38,8.41,8.2,8.26,681000,0.0,1.0
2014-01-13,8.24,8.45,8.2,8.4,492100,8.24,8.45,8.2,8.4,492100,0.0,1.0
2014-01-14,8.3,8.45,8.29,8.3,580800,8.3,8.45,8.29,8.3,580800,0.0,1.0
2014-01-15,8.38,8.46,8.3299,8.34,663800,8.38,8.46,8.3299,8.34,663800,0.0,1.0
2014-01-16,8.41,8.47,8.33,8.4,729700,8.41,8.47,8.33,8.4,729700,0.0,1.0
2014-01-17,8.32,8.465,8.29,8.43,774400,8.32,8.465,8.29,8.43,774400,0.0,1.0
2014-01-21,8.4,8.48,8.33,8.39,636100,8.4,8.48,8.33,8.39,636100,0.0,1.0
2014-01-22,8.54,8.75,8.31,8.37,1176800,8.54,8.75,8.31,8.37,1176800,0.0,1.0
2014-01-23,8.33,8.55,8.275,8.51,516000,8.33,8.55,8.275,8.51,516000,0.0,1.0
2014-01-24,8.28,8.42,8.16,8.31,362100,8.28,8.42,8.16,8.31,362100,0.0,1.0
2014-01-27,8.07,8.36,7.99,8.31,697400,8.07,8.36,7.99,8.31,697400,0.0,1.0
2014-01-28,8.18,8.28,7.97,8.1,541700,8.18,8.28,7.97,8.1,541700,0.0,1.0
2014-01-29,8.11,8.35,8.1,8.13,460300,8.11,8.35,8.1,8.13,460300,0.0,1.0
2014-01-30,8.1,8.34,7.95,8.16,916000,8.1,8.34,7.95,8.16,916000,0.0,1.0
2014-01-31,7.93,8.16,7.92,7.94,537500,7.93,8.16,7.92,7.94,537500,0.0,1.0
2014-02-03,7.88,8.02,7.78,7.94,606000,7.88,8.02,7.78,7.94,606000,0.0,1.0
2014-02-04,8.02,8.12,7.8,7.95,481600,8.02,8.12,7.8,7.95,481600,0.0,1.0
2014-02-05,7.96,8.13,7.79,8.0,498900,7.96,8.13,7.79,8.0,498900,0.0,1.0
2014-02-06,8.17,8.31,7.98,7.98,343100,8.17,8.31,7.98,7.98,343100,0.0,1.0
2014-02-07,8.18,8.27,8.1,8.18,309400,8.18,8.27,8.1,8.18,309400,0.0,1.0
2014-02-10,7.97,8.18,7.91,8.18,553100,7.97,8.18,7.91,8.18,553100,0.0,1.0
2014-02-11,7.95,8.05,7.87,8.0,730700,7.95,8.05,7.87,8.0,730700,0.0,1.0
2014-02-12,7.48,7.7,7.1201,7.31,2156000,7.48,7.7,7.1201,7.31,2156000,0.0,1.0
2014-02-13,7.57,7.68,7.35,7.47,847300,7.57,7.68,7.35,7.47,847300,0.0,1.0
2014-02-14,7.67,7.85,7.53,7.58,957100,7.67,7.85,7.53,7.58,957100,0.0,1.0
2014-02-18,7.79,7.85,7.68,7.68,941400,7.79,7.85,7.68,7.68,941400,0.0,1.0
2014-02-19,7.66,7.89,7.66,7.75,236400,7.66,7.89,7.66,7.75,236400,0.0,1.0
2014-02-20,8.15,8.31,7.8,7.8,1672100,8.15,8.31,7.8,7.8,1672100,0.0,1.0
2014-02-21,8.29,8.32,8.007,8.17,1111600,8.29,8.32,8.007,8.17,1111600,0.0,1.0
2014-02-24,8.17,8.25,8.07,8.25,532800,8.17,8.25,8.07,8.25,532800,0.0,1.0
2014-02-25,8.11,8.19,8.08,8.18,512600,8.11,8.19,8.08,8.18,512600,0.0,1.0
2014-02-26,8.21,8.26,8.06,8.11,695000,8.21,8.26,8.06,8.11,695000,0.0,1.0
2014-02-27,8.06,8.22,8.03,8.16,644400,8.06,8.22,8.03,8.16,644400,0.0,1.0
2014-02-28,7.95,8.17,7.83,8.01,381000,7.95,8.17,7.83,8.01,381000,0.0,1.0
2014-03-03,7.93,7.98,7.72,7.84,470500,7.93,7.98,7.72,7.84,470500,0.0,1.0
2014-03-04,8.14,8.16,7.96,8.0,799900,8.14,8.16,7.96,8.0,799900,0.0,1.0
2014-03-05,8.27,8.34,8.14,8.14,299500,8.27,8.34,8.14,8.14,299500,0.0,1.0
2014-03-06,8.72,8.79,8.3,8.32,656300,8.72,8.79,8.3,8.32,656300,0.0,1.0
2014-03-07,8.78,8.915,8.54,8.74,713000,8.78,8.915,8.54,8.74,713000,0.0,1.0
2014-03-10,8.57,8.7597,8.55,8.75,270600,8.57,8.7597,8.55,8.75,270600,0.0,1.0
2014-03-11,8.65,8.71,8.39,8.55,601100,8.65,8.71,8.39,8.55,601100,0.0,1.0
2014-03-12,8.89,9.03,8.78,8.97,711000,8.89,9.03,8.78,8.97,711000,0.0,1.0
2014-03-13,8.7,8.99,8.65,8.93,775200,8.7,8.99,8.65,8.93,775200,0.0,1.0
2014-03-14,8.71,8.9,8.61,8.66,292400,8.71,8.9,8.61,8.66,292400,0.0,1.0
2014-03-17,8.88,8.93,8.68,8.74,319800,8.88,8.93,8.68,8.74,319800,0.0,1.0
2014-03-18,8.96,9.1,8.7101,8.85,368800,8.96,9.1,8.7101,8.85,368800,0.0,1.0
2014-03-19,9.03,9.04,8.91,8.97,337200,9.03,9.04,8.91,8.97,337200,0.0,1.0
2014-03-20,8.99,9.16,8.955,9.01,242200,8.99,9.16,8.955,9.01,242200,0.0,1.0
2014-03-21,8.89,9.07,8.85,9.06,323500,8.89,9.07,8.85,9.06,323500,0.0,1.0
2014-03-24,8.73,8.98,8.51,8.94,350000,8.73,8.98,8.51,8.94,350000,0.0,1.0
2014-03-25,8.61,8.8837,8.571,8.8,150500,8.61,8.8837,8.571,8.8,150500,0.0,1.0
2014-03-26,8.32,8.68,8.32,8.66,277400,8.32,8.68,8.32,8.66,277400,0.0,1.0
2014-03-27,8.15,8.4,8.14,8.29,286800,8.15,8.4,8.14,8.29,286800,0.0,1.0
2014-03-28,8.3,8.31,8.0801,8.15,219400,8.3,8.31,8.0801,8.15,219400,0.0,1.0
2014-03-31,8.43,8.51,8.26,8.32,139800,8.43,8.51,8.26,8.32,139800,0.0,1.0
2014-04-01,8.56,8.59,8.41,8.45,208200,8.56,8.59,8.41,8.45,208200,0.0,1.0
2014-04-02,8.67,8.67,8.49,8.55,125700,8.67,8.67,8.49,8.55,125700,0.0,1.0
2014-04-03,8.52,8.81,8.42,8.64,219900,8.52,8.81,8.42,8.64,219900,0.0,1.0
2014-04-04,8.31,8.6,8.19,8.6,353700,8.31,8.6,8.19,8.6,353700,0.0,1.0
2014-04-07,8.43,8.66,8.26,8.59,347700,8.43,8.66,8.26,8.59,347700,0.0,1.0
2014-04-08,8.39,8.51,8.32,8.43,217900,8.39,8.51,8.32,8.43,217900,0.0,1.0
2014-04-09,8.56,8.62,8.32,8.42,243600,8.56,8.62,8.32,8.42,243600,0.0,1.0
2014-04-10,8.32,8.63,8.12,8.58,443300,8.32,8.63,8.12,8.58,443300,0.0,1.0
2014-04-11,8.32,8.39,8.142,8.23,359900,8.32,8.39,8.142,8.23,359900,0.0,1.0
2014-04-14,8.23,8.45,8.1,8.4,374200,8.23,8.45,8.1,8.4,374200,0.0,1.0
2014-04-15,8.14,8.23,7.917,8.23,357800,8.14,8.23,7.917,8.23,357800,0.0,1.0
2014-04-16,8.1,8.23,7.97,8.15,270800,8.1,8.23,7.97,8.15,270800,0.0,1.0
2014-04-17,8.18,8.21,8.02,8.1,165600,8.18,8.21,8.02,8.1,165600,0.0,1.0
2014-04-21,8.22,8.24,8.08,8.19,104000,8.22,8.24,8.08,8.19,104000,0.0,1.0
2014-04-22,8.89,8.93,8.3,8.3,512800,8.89,8.93,8.3,8.3,512800,0.0,1.0
2014-04-23,8.78,8.95,8.71,8.83,193300,8.78,8.95,8.71,8.83,193300,0.0,1.0
2014-04-24,9.1,9.12,8.61,8.87,403700,9.1,9.12,8.61,8.87,403700,0.0,1.0
2014-04-25,8.99,9.11,8.8,9.07,858000,8.99,9.11,8.8,9.07,858000,0.0,1.0
2014-04-28,8.7,9.0,8.49,9.0,507700,8.7,9.0,8.49,9.0,507700,0.0,1.0
2014-04-29,8.46,8.75,8.43,8.71,296100,8.46,8.75,8.43,8.71,296100,0.0,1.0
2014-04-30,8.81,9.28,8.47,8.47,804700,8.81,9.28,8.47,8.47,804700,0.0,1.0
2014-05-01,8.69,8.8,8.48,8.76,726600,8.69,8.8,8.48,8.76,726600,0.0,1.0
2014-05-02,8.51,8.72,8.5,8.67,374200,8.51,8.72,8.5,8.67,374200,0.0,1.0
2014-05-05,8.37,8.53,8.31,8.5,320500,8.37,8.53,8.31,8.5,320500,0.0,1.0
2014-05-06,8.02,8.41,8.01,8.36,297100,8.02,8.41,8.01,8.36,297100,0.0,1.0
2014-05-07,7.92,8.05,7.8,8.0,399300,7.92,8.05,7.8,8.0,399300,0.0,1.0
2014-05-08,7.8,7.93,7.75,7.89,691200,7.8,7.93,7.75,7.89,691200,0.0,1.0
2014-05-09,7.87,7.915,7.76,7.76,421600,7.87,7.915,7.76,7.76,421600,0.0,1.0
2014-05-12,8.26,8.27,7.915,7.95,265300,8.26,8.27,7.915,7.95,265300,0.0,1.0
2014-05-13,8.11,8.36,8.02,8.21,405500,8.11,8.36,8.02,8.21,405500,0.0,1.0
2014-05-14,7.91,8.12,7.8,8.12,303800,7.91,8.12,7.8,8.12,303800,0.0,1.0
2014-05-15,7.87,7.96,7.72,7.88,227600,7.87,7.96,7.72,7.88,227600,0.0,1.0
2014-05-16,7.87,7.93,7.77,7.83,226500,7.87,7.93,7.77,7.83,226500,0.0,1.0
2014-05-19,8.14,8.15,7.81,7.81,208600,8.14,8.15,7.81,7.81,208600,0.0,1.0
2014-05-20,8.01,8.11,7.9,8.11,207300,8.01,8.11,7.9,8.11,207300,0.0,1.0
2014-05-21,8.12,8.19,7.94,8.02,266100,8.12,8.19,7.94,8.02,266100,0.0,1.0
2014-05-22,8.2,8.25,8.01,8.09,143000,8.2,8.25,8.01,8.09,143000,0.0,1.0
2014-05-23,8.3,8.3,8.14,8.17,157000,8.3,8.3,8.14,8.17,157000,0.0,1.0
2014-05-27,8.6,8.605,8.37,8.38,198500,8.6,8.605,8.37,8.38,198500,0.0,1.0
2014-05-28,8.44,8.6,8.39,8.55,232800,8.44,8.6,8.39,8.55,232800,0.0,1.0
2014-05-29,8.27,8.45,8.19,8.42,314500,8.27,8.45,8.19,8.42,314500,0.0,1.0
2014-05-30,8.16,8.32,8.03,8.32,192900,8.16,8.32,8.03,8.32,192900,0.0,1.0
2014-06-02,7.77,8.1,7.58,8.1,459300,7.77,8.1,7.58,8.1,459300,0.0,1.0
2014-06-03,7.63,7.74,7.54,7.73,260800,7.63,7.74,7.54,7.73,260800,0.0,1.0
2014-06-04,7.42,7.61,7.4,7.57,231100,7.42,7.61,7.4,7.57,231100,0.0,1.0
2014-06-05,7.79,7.8,7.42,7.5,307900,7.79,7.8,7.42,7.5,307900,0.0,1.0
2014-06-06,8.07,8.26,7.85,7.85,328100,8.07,8.26,7.85,7.85,328100,0.0,1.0
2014-06-09,8.0,8.04,7.94,8.02,182800,8.0,8.04,7.94,8.02,182800,0.0,1.0
2014-06-10,7.97,7.99,7.86,7.93,155500,7.97,7.99,7.86,7.93,155500,0.0,1.0
2014-06-11,7.8,8.01,7.79,7.88,328600,7.8,8.01,7.79,7.88,328600,0.0,1.0
2014-06-12,7.7,7.81,7.66,7.81,177100,7.7,7.81,7.66,7.81,177100,0.0,1.0
2014-06-13,7.74,7.79,7.58,7.74,93900,7.74,7.79,7.58,7.74,93900,0.0,1.0
2014-06-16,7.81,7.9,7.69,7.69,156900,7.81,7.9,7.69,7.69,156900,0.0,1.0
2014-06-17,7.95,8.0,7.795,7.83,320800,7.95,8.0,7.795,7.83,320800,0.0,1.0
2014-06-18,7.93,7.99,7.87,7.96,125900,7.93,7.99,7.87,7.96,125900,0.0,1.0
2014-06-19,7.91,8.0,7.85,8.0,95300,7.91,8.0,7.85,8.0,95300,0.0,1.0
2014-06-20,7.93,8.0,7.8,7.95,257200,7.93,8.0,7.8,7.95,257200,0.0,1.0
2014-06-23,7.87,7.98,7.81,7.91,120600,7.87,7.98,7.81,7.91,120600,0.0,1.0
2014-06-24,7.77,8.05,7.735,7.83,289500,7.77,8.05,7.735,7.83,289500,0.0,1.0
2014-06-25,7.73,7.78,7.6,7.76,98300,7.73,7.78,7.6,7.76,98300,0.0,1.0
2014-06-26,7.9,7.93,7.6,7.76,178700,7.9,7.93,7.6,7.76,178700,0.0,1.0
2014-06-27,8.11,8.11,7.9,7.9,1694600,8.11,8.11,7.9,7.9,1694600,0.0,1.0
2014-06-30,8.18,8.215,7.99,8.06,234800,8.18,8.215,7.99,8.06,234800,0.0,1.0
2014-07-01,8.45,8.47,8.23,8.23,258200,8.45,8.47,8.23,8.23,258200,0.0,1.0
2014-07-02,8.46,8.54,8.3,8.46,195100,8.46,8.54,8.3,8.46,195100,0.0,1.0
2014-07-03,8.27,8.58,8.25,8.47,87600,8.27,8.58,8.25,8.47,87600,0.0,1.0
2014-07-07,8.03,8.21,7.97,8.21,148800,8.03,8.21,7.97,8.21,148800,0.0,1.0
2014-07-08,7.89,8.05,7.82,7.99,231400,7.89,8.05,7.82,7.99,231400,0.0,1.0
2014-07-09,7.91,8.02,7.76,7.93,197300,7.91,8.02,7.76,7.93,197300,0.0,1.0
2014-07-10,7.88,7.95,7.67,7.69,217800,7.88,7.95,7.67,7.69,217800,0.0,1.0
2014-07-11,7.91,7.98,7.84,7.85,85500,7.91,7.98,7.84,7.85,85500,0.0,1.0
2014-07-14,8.04,8.085,7.95,8.0,130200,8.04,8.085,7.95,8.0,130200,0.0,1.0
2014-07-15,7.99,8.07,7.88,8.01,272100,7.99,8.07,7.88,8.01,272100,0.0,1.0
2014-07-16,8.17,8.25,7.84,7.99,316700,8.17,8.25,7.84,7.99,316700,0.0,1.0
2014-07-17,8.12,8.18,8.02,8.14,239400,8.12,8.18,8.02,8.14,239400,0.0,1.0
2014-07-18,8.33,8.34,8.12,8.12,276500,8.33,8.34,8.12,8.12,276500,0.0,1.0
2014-07-21,8.3,8.32,8.17,8.29,142300,8.3,8.32,8.17,8.29,142300,0.0,1.0
2014-07-22,8.43,8.45,8.27,8.35,254600,8.43,8.45,8.27,8.35,254600,0.0,1.0
2014-07-23,8.37,8.46,8.29,8.37,213900,8.37,8.46,8.29,8.37,213900,0.0,1.0
2014-07-24,8.37,8.46,8.21,8.43,256100,8.37,8.46,8.21,8.43,256100,0.0,1.0
2014-07-25,8.16,8.3,8.03,8.3,219300,8.16,8.3,8.03,8.3,219300,0.0,1.0
2014-07-28,8.08,8.19,7.95,8.19,184500,8.08,8.19,7.95,8.19,184500,0.0,1.0
2014-07-29,8.21,8.25,8.01,8.06,246400,8.21,8.25,8.01,8.06,246400,0.0,1.0
2014-07-30,9.5,9.63,8.84,9.0,1617300,9.5,9.63,8.84,9.0,1617300,0.0,1.0
2014-07-31,9.29,9.5,8.98,9.32,486800,9.29,9.5,8.98,9.32,486800,0.0,1.0
2014-08-01,9.14,9.38,9.02,9.27,376200,9.14,9.38,9.02,9.27,376200,0.0,1.0
2014-08-04,9.05,9.23,8.96,9.12,263000,9.05,9.23,8.96,9.12,263000,0.0,1.0
2014-08-05,9.15,9.1501,8.9101,8.99,328300,9.15,9.1501,8.9101,8.99,328300,0.0,1.0
2014-08-06,9.37,9.5,8.9,9.09,367500,9.37,9.5,8.9,9.09,367500,0.0,1.0
2014-08-07,9.14,9.42,9.1,9.39,201800,9.14,9.42,9.1,9.39,201800,0.0,1.0
2014-08-08,9.15,9.27,9.11,9.16,180300,9.15,9.27,9.11,9.16,180300,0.0,1.0
2014-08-11,9.27,9.32,9.068,9.21,175200,9.27,9.32,9.068,9.21,175200,0.0,1.0
2014-08-12,9.07,9.26,9.05,9.19,167700,9.07,9.26,9.05,9.19,167700,0.0,1.0
2014-08-13,9.26,9.27,9.04,9.12,160600,9.26,9.27,9.04,9.12,160600,0.0,1.0
2014-08-14,9.4,9.41,9.2,9.29,264600,9.4,9.41,9.2,9.29,264600,0.0,1.0
2014-08-15,9.43,9.58,9.08,9.5,704000,9.43,9.58,9.08,9.5,704000,0.0,1.0
2014-08-18,9.49,9.65,9.4,9.46,164900,9.49,9.65,9.4,9.46,164900,0.0,1.0
2014-08-19,9.93,10.05,9.5,9.51,874500,9.93,10.05,9.5,9.51,874500,0.0,1.0
2014-08-20,10.16,10.16,9.73,9.85,475000,10.16,10.16,9.73,9.85,475000,0.0,1.0
2014-08-21,10.11,10.11,9.92,10.11,292200,10.11,10.11,9.92,10.11,292200,0.0,1.0
2014-08-22,10.2,10.26,10.02,10.11,203900,10.2,10.26,10.02,10.11,203900,0.0,1.0
2014-08-25,9.89,10.29,9.87,10.24,141200,9.89,10.29,9.87,10.24,141200,0.0,1.0
2014-08-26,10.36,10.39,9.89,9.89,278200,10.36,10.39,9.89,9.89,278200,0.0,1.0
2014-08-27,10.56,10.57,10.28,10.35,325600,10.56,10.57,10.28,10.35,325600,0.0,1.0
2014-08-28,10.5,10.56,10.4,10.55,246500,10.5,10.56,10.4,10.55,246500,0.0,1.0
2014-08-29,10.5,10.55,10.44,10.51,257700,10.5,10.55,10.44,10.51,257700,0.0,1.0
2014-09-02,10.47,10.52,10.38,10.47,286600,10.47,10.52,10.38,10.47,286600,0.0,1.0
2014-09-03,10.51,10.77,10.46,10.5,385200,10.51,10.77,10.46,10.5,385200,0.0,1.0
2014-09-04,10.81,10.92,10.473,10.49,717600,10.81,10.92,10.473,10.49,717600,0.0,1.0
2014-09-05,10.6,10.8,10.51,10.7,267000,10.6,10.8,10.51,10.7,267000,0.0,1.0
2014-09-08,10.52,10.77,10.4,10.64,228300,10.52,10.77,10.4,10.64,228300,0.0,1.0
2014-09-09,10.18,10.49,10.14,10.47,286500,10.18,10.49,10.14,10.47,286500,0.0,1.0
2014-09-10,10.24,10.27,10.05,10.22,177000,10.24,10.27,10.05,10.22,177000,0.0,1.0
2014-09-11,10.28,10.39,10.23,10.24,206200,10.28,10.39,10.23,10.24,206200,0.0,1.0
2014-09-12,10.26,10.33,10.07,10.25,230000,10.26,10.33,10.07,10.25,230000,0.0,1.0
2014-09-15,10.11,10.26,9.921,10.26,223600,10.11,10.26,9.921,10.26,223600,0.0,1.0
2014-09-16,9.89,10.1,9.86,10.06,278400,9.89,10.1,9.86,10.06,278400,0.0,1.0
2014-09-17,10.05,10.12,9.87,9.87,115700,10.05,10.12,9.87,9.87,115700,0.0,1.0
2014-09-18,10.17,10.18,10.1,10.1,128600,10.17,10.18,10.1,10.1,128600,0.0,1.0
2014-09-19,9.7,10.23,9.55,10.16,474700,9.7,10.23,9.55,10.16,474700,0.0,1.0
2014-09-22,9.36,9.63,9.29,9.62,312773,9.36,9.63,9.29,9.62,312773,0.0,1.0
2014-09-23,9.23,9.44,9.21,9.29,186878,9.23,9.44,9.21,9.29,186878,0.0,1.0
2014-09-24,9.4,9.42,9.165,9.3,194105,9.4,9.42,9.165,9.3,194105,0.0,1.0
2014-09-25,9.15,9.4,9.15,9.4,140077,9.15,9.4,9.15,9.4,140077,0.0,1.0
2014-09-26,9.26,9.32,9.18,9.22,169106,9.26,9.32,9.18,9.22,169106,0.0,1.0
2014-09-29,9.5,9.52,9.14,9.2,213424,9.5,9.52,9.14,9.2,213424,0.0,1.0
2014-09-30,9.57,9.77,9.41,9.51,464956,9.57,9.77,9.41,9.51,464956,0.0,1.0
2014-10-01,9.52,9.63,9.3,9.55,324535,9.52,9.63,9.3,9.55,324535,0.0,1.0
2014-10-02,9.61,9.68,9.37,9.49,132413,9.61,9.68,9.37,9.49,132413,0.0,1.0
2014-10-03,9.39,9.73,9.33,9.71,172541,9.39,9.73,9.33,9.71,172541,0.0,1.0
2014-10-06,9.22,9.56,9.2,9.39,126305,9.22,9.56,9.2,9.39,126305,0.0,1.0
2014-10-07,8.88,9.179,8.84,9.15,256734,8.88,9.179,8.84,9.15,256734,0.0,1.0
2014-10-08,9.16,9.34,8.99,9.23,706448,9.16,9.34,8.99,9.23,706448,0.0,1.0
2014-10-09,8.93,9.21,8.82,9.06,205423,8.93,9.21,8.82,9.06,205423,0.0,1.0
2014-10-10,8.31,8.85,8.27,8.85,371015,8.31,8.85,8.27,8.85,371015,0.0,1.0
2014-10-13,8.59,8.76,8.26,8.3,313610,8.59,8.76,8.26,8.3,313610,0.0,1.0
2014-10-14,8.71,8.89,8.6,8.7,183321,8.71,8.89,8.6,8.7,183321,0.0,1.0
2014-10-15,8.99,9.03,8.5,8.65,355663,8.99,9.03,8.5,8.65,355663,0.0,1.0
2014-10-16,8.98,9.16,8.79,8.86,336673,8.98,9.16,8.79,8.86,336673,0.0,1.0
2014-10-17,8.81,9.15,8.8,9.0,219552,8.81,9.15,8.8,9.0,219552,0.0,1.0
2014-10-20,8.87,8.97,8.76,8.76,136847,8.87,8.97,8.76,8.76,136847,0.0,1.0
2014-10-21,8.77,8.96,8.71,8.95,338449,8.77,8.96,8.71,8.95,338449,0.0,1.0
2014-10-22,8.57,8.88,8.56,8.8,156736,8.57,8.88,8.56,8.8,156736,0.0,1.0
2014-10-23,8.87,8.95,8.64,8.65,200511,8.87,8.95,8.64,8.65,200511,0.0,1.0
2014-10-24,8.84,8.99,8.6201,8.82,204613,8.84,8.99,8.6201,8.82,204613,0.0,1.0
2014-10-27,8.6,8.76,8.59,8.75,153250,8.6,8.76,8.59,8.75,153250,0.0,1.0
2014-10-28,8.74,8.77,8.55,8.62,861895,8.74,8.77,8.55,8.62,861895,0.0,1.0
2014-10-29,8.84,9.06,8.6801,8.78,838384,8.84,9.06,8.6801,8.78,838384,0.0,1.0
2014-10-30,10.73,11.26,10.67,11.09,2826600,10.73,11.26,10.67,11.09,2826600,0.0,1.0
2014-10-31,10.81,10.97,10.6501,10.88,856948,10.81,10.97,10.6501,10.88,856948,0.0,1.0
2014-11-03,10.84,10.99,10.71,10.81,448450,10.84,10.99,10.71,10.81,448450,0.0,1.0
2014-11-04,10.99,11.41,10.79,10.83,791512,10.99,11.41,10.79,10.83,791512,0.0,1.0
2014-11-05,11.03,11.13,10.8505,11.04,231138,11.03,11.13,10.8505,11.04,231138,0.0,1.0
2014-11-06,11.44,11.53,10.95,11.01,633182,11.44,11.53,10.95,11.01,633182,0.0,1.0
2014-11-07,11.44,11.49,11.15,11.41,467805,11.44,11.49,11.15,11.41,467805,0.0,1.0
2014-11-10,11.38,11.51,11.29,11.35,472571,11.38,11.51,11.29,11.35,472571,0.0,1.0
2014-11-11,11.31,11.6,11.24,11.42,331874,11.31,11.6,11.24,11.42,331874,0.0,1.0
2014-11-12,11.07,11.34,11.04,11.21,487762,11.07,11.34,11.04,11.21,487762,0.0,1.0
2014-11-13,10.73,11.26,10.67,11.09,457553,10.73,11.26,10.67,11.09,457553,0.0,1.0
2014-11-14,10.96,11.09,10.74,10.78,270848,10.96,11.09,10.74,10.78,270848,0.0,1.0
2014-11-17,10.68,11.04,10.65,10.94,266960,10.68,11.04,10.65,10.94,266960,0.0,1.0
2014-11-18,10.74,10.9,10.69,10.71,254034,10.74,10.9,10.69,10.71,254034,0.0,1.0
2014-11-19,10.71,10.79,10.53,10.7,232281,10.71,10.79,10.53,10.7,232281,0.0,1.0
2014-11-20,11.01,11.02,10.49,10.57,206642,11.01,11.02,10.49,10.57,206642,0.0,1.0
2014-11-21,10.47,11.24,10.42,11.17,492367,10.47,11.24,10.42,11.17,492367,0.0,1.0
2014-11-24,10.45,10.66,10.4,10.51,255297,10.45,10.66,10.4,10.51,255297,0.0,1.0
2014-11-25,10.72,10.79,10.47,10.49,227578,10.72,10.79,10.47,10.49,227578,0.0,1.0
2014-11-26,10.75,10.86,10.66,10.81,204082,10.75,10.86,10.66,10.81,204082,0.0,1.0
2014-11-28,10.6,10.97,10.55,10.69,270919,10.6,10.97,10.55,10.69,270919,0.0,1.0
2014-12-01,10.06,10.55,9.89,10.53,487193,10.06,10.55,9.89,10.53,487193,0.0,1.0
2014-12-02,10.32,10.49,10.02,10.12,358336,10.32,10.49,10.02,10.12,358336,0.0,1.0
2014-12-03,10.53,10.61,10.3,10.3,215404,10.53,10.61,10.3,10.3,215404,0.0,1.0
2014-12-04,10.2,10.625,10.16,10.55,265919,10.2,10.625,10.16,10.55,265919,0.0,1.0
2014-12-05,10.21,10.45,10.12,10.19,247454,10.21,10.45,10.12,10.19,247454,0.0,1.0
2014-12-08,10.06,10.33,10.02,10.11,156356,10.06,10.33,10.02,10.11,156356,0.0,1.0
2014-12-09,10.36,10.51,9.89,9.97,321219,10.36,10.51,9.89,9.97,321219,0.0,1.0
2014-12-10,9.81,10.42,9.8,10.29,248021,9.81,10.42,9.8,10.29,248021,0.0,1.0
2014-12-11,9.96,10.19,9.81,9.91,223191,9.96,10.19,9.81,9.91,223191,0.0,1.0
2014-12-12,9.55,9.84,9.55,9.82,259484,9.55,9.84,9.55,9.82,259484,0.0,1.0
2014-12-15,9.4,9.76,9.35,9.67,283222,9.4,9.76,9.35,9.67,283222,0.0,1.0
2014-12-16,9.45,9.71,9.25,9.35,265729,9.45,9.71,9.25,9.35,265729,0.0,1.0
2014-12-17,9.89,9.91,9.42,9.5,185570,9.89,9.91,9.42,9.5,185570,0.0,1.0
2014-12-18,10.15,10.25,9.84,10.0,233190,10.15,10.25,9.84,10.0,233190,0.0,1.0
2014-12-19,10.15,10.21,10.05,10.1,246402,10.15,10.21,10.05,10.1,246402,0.0,1.0
2014-12-22,10.39,10.44,10.14,10.2,210175,10.39,10.44,10.14,10.2,210175,0.0,1.0
2014-12-23,10.38,10.46,10.28,10.41,144060,10.38,10.46,10.28,10.41,144060,0.0,1.0
2014-12-24,10.21,10.48,10.175,10.38,131012,10.21,10.48,10.175,10.38,131012,0.0,1.0
2014-12-26,10.16,10.33,10.12,10.22,65958,10.16,10.33,10.12,10.22,65958,0.0,1.0
2014-12-29,9.84,10.18,9.82,10.09,154282,9.84,10.18,9.82,10.09,154282,0.0,1.0
2014-12-30,10.03,10.09,9.68,9.77,172261,10.03,10.09,9.68,9.77,172261,0.0,1.0
2014-12-31,10.02,10.27,9.99,10.1,149555,10.02,10.27,9.99,10.1,149555,0.0,1.0
2015-01-02,10.01,10.15,9.76,10.08,164745,10.01,10.15,9.76,10.08,164745,0.0,1.0
2015-01-05,9.82,9.99,9.67,9.88,135605,9.82,9.99,9.67,9.88,135605,0.0,1.0
2015-01-06,9.73,9.9,9.42,9.82,256468,9.73,9.9,9.42,9.82,256468,0.0,1.0
2015-01-07,9.66,9.86,9.52,9.86,170513,9.66,9.86,9.52,9.86,170513,0.0,1.0
2015-01-08,9.73,9.95,9.69,9.74,104976,9.73,9.95,9.69,9.74,104976,0.0,1.0
2015-01-09,9.73,9.9,9.58,9.7,147107,9.73,9.9,9.58,9.7,147107,0.0,1.0
2015-01-12,9.7,9.8,9.59,9.74,175161,9.7,9.8,9.59,9.74,175161,0.0,1.0
2015-01-13,9.59,9.99,9.42,9.76,143826,9.59,9.99,9.42,9.76,143826,0.0,1.0
2015-01-14,9.61,9.69,9.44,9.5,133920,9.61,9.69,9.44,9.5,133920,0.0,1.0
2015-01-15,9.17,9.66,9.05,9.66,226276,9.17,9.66,9.05,9.66,226276,0.0,1.0
2015-01-16,9.36,9.42,9.05,9.1,229630,9.36,9.42,9.05,9.1,229630,0.0,1.0
2015-01-20,9.58,9.605,9.22,9.39,302848,9.58,9.605,9.22,9.39,302848,0.0,1.0
2015-01-21,9.69,9.95,9.51,9.57,221368,9.69,9.95,9.51,9.57,221368,0.0,1.0
2015-01-22,10.1,10.1,9.58,9.75,241702,10.1,10.1,9.58,9.75,241702,0.0,1.0
2015-01-23,9.93,10.195,9.9,10.07,213347,9.93,10.195,9.9,10.07,213347,0.0,1.0
2015-01-26,10.02,10.11,9.81,9.9,115885,10.02,10.11,9.81,9.9,115885,0.0,1.0
2015-01-27,9.93,10.1,9.82,9.87,104307,9.93,10.1,9.82,9.87,104307,0.0,1.0
2015-01-28,9.98,10.13,9.93,10.06,218394,9.98,10.13,9.93,10.06,218394,0.0,1.0
2015-01-29,9.79,9.99,9.5,9.99,249176,9.79,9.99,9.5,9.99,249176,0.0,1.0
2015-01-30,9.6,9.93,9.6,9.69,231548,9.6,9.93,9.6,9.69,231548,0.0,1.0
2015-02-02,10.15,10.26,9.6,9.62,405711,10.15,10.26,9.6,9.62,405711,0.0,1.0
2015-02-03,10.55,10.63,10.12,10.23,538063,10.55,10.63,10.12,10.23,538063,0.0,1.0
2015-02-04,8.67,9.5,8.45,9.01,3202000,8.67,9.5,8.45,9.01,3202000,0.0,1.0
2015-02-05,8.78,8.84,8.5501,8.68,746020,8.78,8.84,8.5501,8.68,746020,0.0,1.0
2015-02-06,8.76,8.91,8.64,8.83,729656,8.76,8.91,8.64,8.83,729656,0.0,1.0
2015-02-09,8.57,8.86,8.55,8.78,304078,8.57,8.86,8.55,8.78,304078,0.0,1.0
2015-02-10,8.61,8.66,8.45,8.63,252579,8.61,8.66,8.45,8.63,252579,0.0,1.0
2015-02-11,8.75,8.83,8.55,8.61,319307,8.75,8.83,8.55,8.61,319307,0.0,1.0
2015-02-12,8.68,8.86,8.66,8.86,284459,8.68,8.86,8.66,8.86,284459,0.0,1.0
2015-02-13,8.65,8.87,8.605,8.71,466717,8.65,8.87,8.605,8.71,466717,0.0,1.0
2015-02-17,8.48,8.72,8.45,8.64,756713,8.48,8.72,8.45,8.64,756713,0.0,1.0
2015-02-18,8.35,8.48,8.3,8.48,454279,8.35,8.48,8.3,8.48,454279,0.0,1.0
2015-02-19,8.35,8.38,8.25,8.38,461970,8.35,8.38,8.25,8.38,461970,0.0,1.0
2015-02-20,8.21,8.39,8.19,8.37,423127,8.21,8.39,8.19,8.37,423127,0.0,1.0
2015-02-23,8.11,8.25,8.09,8.25,572562,8.11,8.25,8.09,8.25,572562,0.0,1.0
2015-02-24,8.32,8.37,8.09,8.09,318271,8.32,8.37,8.09,8.09,318271,0.0,1.0
2015-02-25,8.4,8.45,8.3,8.34,329612,8.4,8.45,8.3,8.34,329612,0.0,1.0
2015-02-26,8.44,8.595,8.35,8.43,822554,8.44,8.595,8.35,8.43,822554,0.0,1.0
2015-02-27,8.74,8.78,8.37,8.47,515801,8.74,8.78,8.37,8.47,515801,0.0,1.0
2015-03-02,8.66,8.87,8.53,8.71,450010,8.66,8.87,8.53,8.71,450010,0.0,1.0
2015-03-03,8.56,8.83,8.53,8.68,361802,8.56,8.83,8.53,8.68,361802,0.0,1.0
2015-03-04,8.35,8.59,8.3,8.53,207220,8.35,8.59,8.3,8.53,207220,0.0,1.0
2015-03-05,8.39,8.54,8.23,8.34,209563,8.39,8.54,8.23,8.34,209563,0.0,1.0
2015-03-06,8.35,8.43,8.3,8.34,202021,8.35,8.43,8.3,8.34,202021,0.0,1.0
2015-03-09,8.41,8.47,8.27,8.4,228051,8.41,8.47,8.27,8.4,228051,0.0,1.0
2015-03-10,8.26,8.43,8.25,8.35,220930,8.26,8.43,8.25,8.35,220930,0.0,1.0
2015-03-11,8.58,8.64,8.27,8.3,358042,8.58,8.64,8.27,8.3,358042,0.0,1.0
2015-03-12,8.59,8.78,8.53,8.67,162406,8.59,8.78,8.53,8.67,162406,0.0,1.0
2015-03-13,8.64,8.7,8.44,8.56,143358,8.64,8.7,8.44,8.56,143358,0.0,1.0
2015-03-16,8.62,8.7,8.56,8.7,113698,8.62,8.7,8.56,8.7,113698,0.0,1.0
2015-03-17,8.58,8.635,8.53,8.53,139898,8.58,8.635,8.53,8.53,139898,0.0,1.0
2015-03-18,8.76,8.8,8.53,8.56,169973,8.76,8.8,8.53,8.56,169973,0.0,1.0
2015-03-19,8.75,8.85,8.64,8.74,186441,8.75,8.85,8.64,8.74,186441,0.0,1.0
2015-03-20,8.9,8.93,8.7,8.8,285688,8.9,8.93,8.7,8.8,285688,0.0,1.0
2015-03-23,8.91,8.98,8.78,8.9,208328,8.91,8.98,8.78,8.9,208328,0.0,1.0
2015-03-24,8.61,8.88,8.56,8.86,177435,8.61,8.88,8.56,8.86,177435,0.0,1.0
2015-03-25,8.43,8.65,8.37,8.6,171618,8.43,8.65,8.37,8.6,171618,0.0,1.0
2015-03-26,8.3,8.47,8.28,8.41,136233,8.3,8.47,8.28,8.41,136233,0.0,1.0
2015-03-27,8.19,8.35,8.15,8.28,183164,8.19,8.35,8.15,8.28,183164,0.0,1.0
2015-03-30,8.26,8.3,8.18,8.2,113444,8.26,8.3,8.18,8.2,113444,0.0,1.0
2015-03-31,8.39,8.43,8.18,8.18,333745,8.39,8.43,8.18,8.18,333745,0.0,1.0
2015-04-01,8.45,8.56,8.35,8.38,253066,8.45,8.56,8.35,8.38,253066,0.0,1.0
2015-04-02,8.64,8.67,8.47,8.47,141407,8.64,8.67,8.47,8.47,141407,0.0,1.0
2015-04-06,8.62,8.68,8.49,8.61,125842,8.62,8.68,8.49,8.61,125842,0.0,1.0
2015-04-07,8.64,8.71,8.57,8.6,99272,8.64,8.71,8.57,8.6,99272,0.0,1.0
2015-04-08,8.61,8.65,8.38,8.6,181100,8.61,8.65,8.38,8.6,181100,0.0,1.0
2015-04-09,8.53,8.66,8.41,8.64,128500,8.53,8.66,8.41,8.64,128500,0.0,1.0
2015-04-10,8.57,8.6,8.47,8.53,226736,8.57,8.6,8.47,8.53,226736,0.0,1.0
2015-04-13,8.7,8.75,8.55,8.56,371469,8.7,8.75,8.55,8.56,371469,0.0,1.0
2015-04-14,8.76,8.88,8.69,8.73,299988,8.76,8.88,8.69,8.73,299988,0.0,1.0
2015-04-15,8.75,8.84,8.65,8.84,205718,8.75,8.84,8.65,8.84,205718,0.0,1.0
2015-04-16,8.75,8.81,8.7,8.7,69191,8.75,8.81,8.7,8.7,69191,0.0,1.0
2015-04-17,8.53,8.77,8.42,8.69,161763,8.53,8.77,8.42,8.69,161763,0.0,1.0
2015-04-20,8.62,8.67,8.48,8.61,194932,8.62,8.67,8.48,8.61,194932,0.0,1.0
2015-04-21,8.55,8.65,8.52,8.65,135576,8.55,8.65,8.52,8.65,135576,0.0,1.0
2015-04-22,8.48,8.57,8.4301,8.57,250860,8.48,8.57,8.4301,8.57,250860,0.0,1.0
2015-04-23,8.49,8.55,8.43,8.45,216229,8.49,8.55,8.43,8.45,216229,0.0,1.0
2015-04-24,8.44,8.62,8.42,8.57,247073,8.44,8.62,8.42,8.57,247073,0.0,1.0
2015-04-27,8.42,8.61,8.4,8.44,285400,8.42,8.61,8.4,8.44,285400,0.0,1.0
2015-04-28,8.69,8.74,8.37,8.42,453966,8.69,8.74,8.37,8.42,453966,0.0,1.0
2015-04-29,8.0,8.49,7.32,7.48,1077000,8.0,8.49,7.32,7.48,1077000,0.0,1.0
2015-04-30,7.39,7.97,7.37,7.9,1070924,7.39,7.97,7.37,7.9,1070924,0.0,1.0
2015-05-01,7.29,7.51,7.25,7.4,837677,7.29,7.51,7.25,7.4,837677,0.0,1.0
2015-05-04,7.38,7.48,7.29,7.33,667321,7.38,7.48,7.29,7.33,667321,0.0,1.0
2015-05-05,7.55,7.56,7.36,7.38,789843,7.55,7.56,7.36,7.38,789843,0.0,1.0
2015-05-06,7.41,7.6,7.34,7.56,398935,7.41,7.6,7.34,7.56,398935,0.0,1.0
2015-05-07,7.44,7.73,7.39,7.45,455576,7.44,7.73,7.39,7.45,455576,0.0,1.0
2015-05-08,7.49,7.58,7.41,7.58,388497,7.49,7.58,7.41,7.58,388497,0.0,1.0
2015-05-11,7.51,7.6,7.5,7.51,194783,7.51,7.6,7.5,7.51,194783,0.0,1.0
2015-05-12,7.4,7.53,7.27,7.48,203229,7.4,7.53,7.27,7.48,203229,0.0,1.0
2015-05-13,7.49,7.51,7.37,7.45,241392,7.49,7.51,7.37,7.45,241392,0.0,1.0
2015-05-14,7.62,7.71,7.5,7.53,605831,7.62,7.71,7.5,7.53,605831,0.0,1.0
2015-05-15,7.68,7.875,7.59,7.63,519202,7.68,7.875,7.59,7.63,519202,0.0,1.0
2015-05-18,7.9,7.92,7.65,7.68,231024,7.9,7.92,7.65,7.68,231024,0.0,1.0
2015-05-19,7.63,7.85,7.62,7.85,214958,7.63,7.85,7.62,7.85,214958,0.0,1.0
2015-05-20,7.79,7.85,7.58,7.6,339071,7.79,7.85,7.58,7.6,339071,0.0,1.0
2015-05-21,7.91,7.93,7.81,7.83,279690,7.91,7.93,7.81,7.83,279690,0.0,1.0
2015-05-22,7.91,8.0158,7.9,7.95,373110,7.91,8.0158,7.9,7.95,373110,0.0,1.0
2015-05-26,7.76,7.93,7.75,7.9,200706,7.76,7.93,7.75,7.9,200706,0.0,1.0
2015-05-27,7.89,7.97,7.66,7.76,230188,7.89,7.97,7.66,7.76,230188,0.0,1.0
2015-05-28,8.0,8.0,7.8,7.85,304754,8.0,8.0,7.8,7.85,304754,0.0,1.0
2015-05-29,8.0,8.06,7.83,7.95,307118,8.0,8.06,7.83,7.95,307118,0.0,1.0
2015-06-01,8.06,8.07,7.78,7.78,541386,8.06,8.07,7.78,7.78,541386,0.0,1.0
2015-06-02,8.1,8.24,7.98,8.04,268418,8.1,8.24,7.98,8.04,268418,0.0,1.0
2015-06-03,8.1,8.2,8.05,8.09,220828,8.1,8.2,8.05,8.09,220828,0.0,1.0
2015-06-04,7.98,8.0899,7.945,8.07,225807,7.98,8.0899,7.945,8.07,225807,0.0,1.0
2015-06-05,8.13,8.15,7.82,7.98,219007,8.13,8.15,7.82,7.98,219007,0.0,1.0
2015-06-08,8.11,8.18,8.07,8.11,210612,8.11,8.18,8.07,8.11,210612,0.0,1.0
2015-06-09,8.13,8.19,8.06,8.13,232816,8.13,8.19,8.06,8.13,232816,0.0,1.0
2015-06-10,8.32,8.35,8.14,8.15,516695,8.32,8.35,8.14,8.15,516695,0.0,1.0
2015-06-11,8.55,8.55,8.29,8.31,278788,8.55,8.55,8.29,8.31,278788,0.0,1.0
2015-06-12,8.52,8.56,8.39,8.44,220239,8.52,8.56,8.39,8.44,220239,0.0,1.0
2015-06-15,8.77,8.84,8.36,8.44,346282,8.77,8.84,8.36,8.44,346282,0.0,1.0
2015-06-16,8.85,8.96,8.69,8.77,356509,8.85,8.96,8.69,8.77,356509,0.0,1.0
2015-06-17,8.87,8.945,8.76,8.86,282138,8.87,8.945,8.76,8.86,282138,0.0,1.0
2015-06-18,8.51,8.83,8.43,8.83,294009,8.51,8.83,8.43,8.83,294009,0.0,1.0
2015-06-19,8.28,8.52,8.235,8.5,419843,8.28,8.52,8.235,8.5,419843,0.0,1.0
2015-06-22,8.28,8.44,8.23,8.32,156852,8.28,8.44,8.23,8.32,156852,0.0,1.0
2015-06-23,8.44,8.47,8.31,8.32,247815,8.44,8.47,8.31,8.32,247815,0.0,1.0
2015-06-24,8.45,8.47,8.31,8.38,217589,8.45,8.47,8.31,8.38,217589,0.0,1.0
2015-06-25,8.24,8.46,8.18,8.46,151295,8.24,8.46,8.18,8.46,151295,0.0,1.0
2015-06-26,7.99,8.25,7.9,8.24,284351,7.99,8.25,7.9,8.24,284351,0.0,1.0
2015-06-29,7.78,8.04,7.76,7.95,228929,7.78,8.04,7.76,7.95,228929,0.0,1.0
2015-06-30,7.61,7.85,7.595,7.85,278242,7.61,7.85,7.595,7.85,278242,0.0,1.0
2015-07-01,7.5,7.76,7.47,7.65,266509,7.5,7.76,7.47,7.65,266509,0.0,1.0
2015-07-02,7.52,7.58,7.49,7.56,223217,7.52,7.58,7.49,7.56,223217,0.0,1.0
2015-07-06,7.36,7.56,7.355,7.48,230473,7.36,7.56,7.355,7.48,230473,0.0,1.0
2015-07-07,7.4,7.44,7.18,7.34,268410,7.4,7.44,7.18,7.34,268410,0.0,1.0
2015-07-08,7.38,7.46,7.2275,7.38,224076,7.38,7.46,7.2275,7.38,224076,0.0,1.0
2015-07-09,7.06,7.42,6.86,7.42,909108,7.06,7.42,6.86,7.42,909108,0.0,1.0
2015-07-10,7.26,7.31,7.1,7.11,481008,7.26,7.31,7.1,7.11,481008,0.0,1.0
2015-07-13,7.23,7.335,7.1799,7.27,374792,7.23,7.335,7.1799,7.27,374792,0.0,1.0
2015-07-14,7.35,7.36,7.19,7.23,302568,7.35,7.36,7.19,7.23,302568,0.0,1.0
2015-07-15,7.48,7.59,7.34,7.42,254894,7.48,7.59,7.34,7.42,254894,0.0,1.0
2015-07-16,7.44,7.64,7.42,7.51,132263,7.44,7.64,7.42,7.51,132263,0.0,1.0
2015-07-17,7.42,7.53,7.37,7.44,115632,7.42,7.53,7.37,7.44,115632,0.0,1.0
2015-07-20,7.22,7.42,7.1701,7.37,205989,7.22,7.42,7.1701,7.37,205989,0.0,1.0
2015-07-21,7.2,7.41,7.18,7.23,130106,7.2,7.41,7.18,7.23,130106,0.0,1.0
2015-07-22,7.11,7.25,7.1,7.17,106126,7.11,7.25,7.1,7.17,106126,0.0,1.0
2015-07-23,6.98,7.25,6.97,7.14,179272,6.98,7.25,6.97,7.14,179272,0.0,1.0
2015-07-24,6.96,7.1,6.91,6.96,178546,6.96,7.1,6.91,6.96,178546,0.0,1.0
2015-07-27,6.91,6.98,6.87,6.95,162658,6.91,6.98,6.87,6.95,162658,0.0,1.0
2015-07-28,7.0,7.08,6.86,6.96,353427,7.0,7.08,6.86,6.96,353427,0.0,1.0
2015-07-29,8.19,8.79,7.9,7.9,1418500,8.19,8.79,7.9,7.9,1418500,0.0,1.0
2015-07-30,8.45,8.57,8.22,8.29,738990,8.45,8.57,8.22,8.29,738990,0.0,1.0
2015-07-31,8.43,8.66,8.37,8.5,459431,8.43,8.66,8.37,8.5,459431,0.0,1.0
2015-08-03,8.34,8.6,8.31,8.4,239291,8.34,8.6,8.31,8.4,239291,0.0,1.0
2015-08-04,8.27,8.39,8.2,8.34,206200,8.27,8.39,8.2,8.34,206200,0.0,1.0
2015-08-05,8.25,8.45,8.18,8.32,253400,8.25,8.45,8.18,8.32,253400,0.0,1.0
2015-08-06,8.1,8.379,7.98,8.3,404072,8.1,8.379,7.98,8.3,404072,0.0,1.0
2015-08-07,7.98,8.075,7.93,8.0,234808,7.98,8.075,7.93,8.0,234808,0.0,1.0
2015-08-10,8.12,8.196,8.0,8.01,428844,8.12,8.196,8.0,8.01,428844,0.0,1.0
2015-08-11,7.86,8.15,7.855,8.02,159004,7.86,8.15,7.855,8.02,159004,0.0,1.0
2015-08-12,7.83,7.92,7.72,7.85,165871,7.83,7.92,7.72,7.85,165871,0.0,1.0
2015-08-13,7.82,8.005,7.8,7.8,168626,7.82,8.005,7.8,7.8,168626,0.0,1.0
2015-08-14,7.92,7.92,7.77,7.85,95066,7.92,7.92,7.77,7.85,95066,0.0,1.0
2015-08-17,7.83,7.92,7.773,7.92,141489,7.83,7.92,7.773,7.92,141489,0.0,1.0
2015-08-18,7.59,7.86,7.59,7.79,138752,7.59,7.86,7.59,7.79,138752,0.0,1.0
2015-08-19,7.42,7.55,7.39,7.52,168068,7.42,7.55,7.39,7.52,168068,0.0,1.0
2015-08-20,7.14,7.38,7.13,7.38,192160,7.14,7.38,7.13,7.38,192160,0.0,1.0
2015-08-21,7.33,7.44,6.924,7.01,237119,7.33,7.44,6.924,7.01,237119,0.0,1.0
2015-08-24,7.08,7.4,6.75,6.93,247900,7.08,7.4,6.75,6.93,247900,0.0,1.0
2015-08-25,7.1,7.31,7.04,7.31,223312,7.1,7.31,7.04,7.31,223312,0.0,1.0
2015-08-26,7.32,7.37,6.99,7.17,230925,7.32,7.37,6.99,7.17,230925,0.0,1.0
2015-08-27,7.69,7.71,7.33,7.34,305541,7.69,7.71,7.33,7.34,305541,0.0,1.0
2015-08-28,7.76,7.975,7.64,7.69,316649,7.76,7.975,7.64,7.69,316649,0.0,1.0
2015-08-31,8.01,8.04,7.68,7.68,274677,8.01,8.04,7.68,7.68,274677,0.0,1.0
2015-09-01,7.74,7.97,7.7,7.83,247420,7.74,7.97,7.7,7.83,247420,0.0,1.0
2015-09-02,7.85,7.91,7.73,7.75,180827,7.85,7.91,7.73,7.75,180827,0.0,1.0
2015-09-03,7.78,7.99,7.78,7.86,242871,7.78,7.99,7.78,7.86,242871,0.0,1.0
2015-09-04,7.89,7.93,7.67,7.67,217393,7.89,7.93,7.67,7.67,217393,0.0,1.0
2015-09-08,7.96,7.98,7.8,7.93,266587,7.96,7.98,7.8,7.93,266587,0.0,1.0
2015-09-09,7.84,8.09,7.83,8.0,223508,7.84,8.09,7.83,8.0,223508,0.0,1.0
2015-09-10,7.85,8.09,7.79,7.84,211461,7.85,8.09,7.79,7.84,211461,0.0,1.0
2015-09-11,7.66,7.81,7.61,7.75,165254,7.66,7.81,7.61,7.75,165254,0.0,1.0
2015-09-14,7.56,7.68,7.52,7.68,163762,7.56,7.68,7.52,7.68,163762,0.0,1.0
2015-09-15,7.64,7.7,7.52,7.55,140382,7.64,7.7,7.52,7.55,140382,0.0,1.0
2015-09-16,7.8,7.845,7.62,7.62,151212,7.8,7.845,7.62,7.62,151212,0.0,1.0
2015-09-17,7.78,7.95,7.71,7.77,172276,7.78,7.95,7.71,7.77,172276,0.0,1.0
2015-09-18,7.59,7.77,7.54,7.69,284128,7.59,7.77,7.54,7.69,284128,0.0,1.0
2015-09-21,7.65,7.77,7.55,7.63,137748,7.65,7.77,7.55,7.63,137748,0.0,1.0
2015-09-22,7.46,7.61,7.39,7.55,152083,7.46,7.61,7.39,7.55,152083,0.0,1.0
2015-09-23,7.35,7.57,7.31,7.52,150757,7.35,7.57,7.31,7.52,150757,0.0,1.0
2015-09-24,7.54,7.58,7.279,7.28,151744,7.54,7.58,7.279,7.28,151744,0.0,1.0
2015-09-25,7.36,7.6,7.34,7.6,152978,7.36,7.6,7.34,7.6,152978,0.0,1.0
2015-09-28,7.4,7.56,7.32,7.36,252353,7.4,7.56,7.32,7.36,252353,0.0,1.0
2015-09-29,7.32,7.475,7.29,7.38,266221,7.32,7.475,7.29,7.38,266221,0.0,1.0
2015-09-30,7.79,7.8,7.4,7.4,254628,7.79,7.8,7.4,7.4,254628,0.0,1.0
2015-10-01,8.1,8.19,7.85,8.0,458311,8.1,8.19,7.85,8.0,458311,0.0,1.0
2015-10-02,8.09,8.16,7.99,8.06,230332,8.09,8.16,7.99,8.06,230332,0.0,1.0
2015-10-05,8.16,8.28,8.01,8.19,395543,8.16,8.28,8.01,8.19,395543,0.0,1.0
2015-10-06,8.29,8.35,8.1,8.1,199196,8.29,8.35,8.1,8.1,199196,0.0,1.0
2015-10-07,8.37,8.4,8.12,8.37,260969,8.37,8.4,8.12,8.37,260969,0.0,1.0
2015-10-08,8.54,8.6,8.35,8.4,198772,8.54,8.6,8.35,8.4,198772,0.0,1.0
2015-10-09,8.79,8.8,8.54,8.58,162335,8.79,8.8,8.54,8.58,162335,0.0,1.0
2015-10-12,8.5,8.87,8.47,8.8,130531,8.5,8.87,8.47,8.8,130531,0.0,1.0
2015-10-13,8.45,8.62,8.37,8.48,139768,8.45,8.62,8.37,8.48,139768,0.0,1.0
2015-10-14,8.43,8.58,8.41,8.52,145563,8.43,8.58,8.41,8.52,145563,0.0,1.0
2015-10-15,8.6,8.63,8.41,8.48,189097,8.6,8.63,8.41,8.48,189097,0.0,1.0
2015-10-16,8.69,8.77,8.48,8.63,179159,8.69,8.77,8.48,8.63,179159,0.0,1.0
2015-10-19,9.0,9.07,8.55,8.6,582768,9.0,9.07,8.55,8.6,582768,0.0,1.0
2015-10-20,8.9,9.07,8.79,8.96,262951,8.9,9.07,8.79,8.96,262951,0.0,1.0
2015-10-21,8.67,8.94,8.67,8.94,130209,8.67,8.94,8.67,8.94,130209,0.0,1.0
2015-10-22,8.85,8.92,8.64,8.69,295539,8.85,8.92,8.64,8.69,295539,0.0,1.0
2015-10-23,8.97,9.0,8.83,8.89,136739,8.97,9.0,8.83,8.89,136739,0.0,1.0
2015-10-26,8.99,9.05,8.9,8.97,192041,8.99,9.05,8.9,8.97,192041,0.0,1.0
2015-10-27,8.65,8.99,8.58,8.95,186997,8.65,8.99,8.58,8.95,186997,0.0,1.0
2015-10-28,9.0,9.03,8.6095,8.7,236392,9.0,9.03,8.6095,8.7,236392,0.0,1.0
2015-10-29,8.86,9.07,8.76,8.94,167621,8.86,9.07,8.76,8.94,167621,0.0,1.0
2015-10-30,6.99,7.6,6.3,7.48,2135600,6.99,7.6,6.3,7.48,2135600,0.0,1.0
2015-11-02,6.94,7.01,6.85,6.95,819770,6.94,7.01,6.85,6.95,819770,0.0,1.0
2015-11-03,6.93,7.09,6.915,6.92,384742,6.93,7.09,6.915,6.92,384742,0.0,1.0
2015-11-04,7.03,7.14,6.95,6.98,363118,7.03,7.14,6.95,6.98,363118,0.0,1.0
2015-11-05,7.11,7.2,7.0,7.03,214634,7.11,7.2,7.0,7.03,214634,0.0,1.0
2015-11-06,7.42,7.44,7.01,7.07,387827,7.42,7.44,7.01,7.07,387827,0.0,1.0
2015-11-09,7.29,7.48,7.27,7.39,281196,7.29,7.48,7.27,7.39,281196,0.0,1.0
2015-11-10,7.26,7.3399,7.15,7.25,316575,7.26,7.3399,7.15,7.25,316575,0.0,1.0
2015-11-11,7.12,7.37,7.105,7.25,209255,7.12,7.37,7.105,7.25,209255,0.0,1.0
2015-11-12,7.01,7.13,7.0,7.07,148653,7.01,7.13,7.0,7.07,148653,0.0,1.0
2015-11-13,7.02,7.23,6.99,7.0,244282,7.02,7.23,6.99,7.0,244282,0.0,1.0
2015-11-16,7.31,7.34,7.0,7.0,249838,7.31,7.34,7.0,7.0,249838,0.0,1.0
2015-11-17,7.01,7.355,7.0,7.25,295999,7.01,7.355,7.0,7.25,295999,0.0,1.0
2015-11-18,7.14,7.2,7.01,7.05,324395,7.14,7.2,7.01,7.05,324395,0.0,1.0
2015-11-19,7.16,7.27,7.09,7.1,177775,7.16,7.27,7.09,7.1,177775,0.0,1.0
2015-11-20,7.32,7.43,7.2,7.2,168858,7.32,7.43,7.2,7.2,168858,0.0,1.0
2015-11-23,7.35,7.455,7.23,7.3,153855,7.35,7.455,7.23,7.3,153855,0.0,1.0
2015-11-24,7.41,7.42,7.21,7.34,289692,7.41,7.42,7.21,7.34,289692,0.0,1.0
2015-11-25,7.47,7.59,7.35,7.4,192678,7.47,7.59,7.35,7.4,192678,0.0,1.0
2015-11-27,7.81,7.87,7.41,7.45,111703,7.81,7.87,7.41,7.45,111703,0.0,1.0
2015-11-30,7.92,7.96,7.75,7.83,385473,7.92,7.96,7.75,7.83,385473,0.0,1.0
2015-12-01,7.84,7.94,7.81,7.92,250641,7.84,7.94,7.81,7.92,250641,0.0,1.0
2015-12-02,8.0,8.06,7.83,7.83,326620,8.0,8.06,7.83,7.83,326620,0.0,1.0
2015-12-03,7.79,8.07,7.79,7.99,234284,7.79,8.07,7.79,7.99,234284,0.0,1.0
2015-12-04,7.77,7.86,7.735,7.75,189720,7.77,7.86,7.735,7.75,189720,0.0,1.0
2015-12-07,7.45,7.8,7.43,7.74,322192,7.45,7.8,7.43,7.74,322192,0.0,1.0
2015-12-08,7.3,7.35,7.225,7.34,324434,7.3,7.35,7.225,7.34,324434,0.0,1.0
2015-12-09,7.27,7.45,7.1985,7.3,192132,7.27,7.45,7.1985,7.3,192132,0.0,1.0
2015-12-10,7.47,7.58,7.12,7.2,203269,7.47,7.58,7.12,7.2,203269,0.0,1.0
2015-12-11,7.45,7.52,7.32,7.33,277794,7.45,7.52,7.32,7.33,277794,0.0,1.0
2015-12-14,7.33,7.5,7.3,7.45,199868,7.33,7.5,7.3,7.45,199868,0.0,1.0
2015-12-15,7.44,7.54,7.31,7.38,213656,7.44,7.54,7.31,7.38,213656,0.0,1.0
2015-12-16,7.5,7.73,7.415,7.44,299652,7.5,7.73,7.415,7.44,299652,0.0,1.0
2015-12-17,7.38,7.66,7.37,7.58,268363,7.38,7.66,7.37,7.58,268363,0.0,1.0
2015-12-18,7.4,7.58,7.36,7.4,581161,7.4,7.58,7.36,7.4,581161,0.0,1.0
2015-12-21,7.51,7.55,7.43,7.43,163083,7.51,7.55,7.43,7.43,163083,0.0,1.0
2015-12-22,7.74,7.75,7.5,7.5,205946,7.74,7.75,7.5,7.5,205946,0.0,1.0
2015-12-23,7.87,7.97,7.76,7.76,139190,7.87,7.97,7.76,7.76,139190,0.0,1.0
2015-12-24,7.91,8.042,7.87,7.87,124556,7.91,8.042,7.87,7.87,124556,0.0,1.0
2015-12-28,7.81,7.94,7.8,7.87,136225,7.81,7.94,7.8,7.87,136225,0.0,1.0
2015-12-29,8.0,8.09,7.83,7.84,151281,8.0,8.09,7.83,7.84,151281,0.0,1.0
2015-12-30,7.9,8.11,7.89,7.96,172638,7.9,8.11,7.89,7.96,172638,0.0,1.0
2015-12-31,7.87,7.99,7.82,7.83,169069,7.87,7.99,7.82,7.83,169069,0.0,1.0
2016-01-04,7.64,7.865,7.46,7.71,319512,7.64,7.865,7.46,7.71,319512,0.0,1.0
2016-01-05,7.34,7.64,7.27,7.63,330971,7.34,7.64,7.27,7.63,330971,0.0,1.0
2016-01-06,7.27,7.43,7.19,7.23,248155,7.27,7.43,7.19,7.23,248155,0.0,1.0
2016-01-07,6.94,7.2,6.94,7.15,157360,6.94,7.2,6.94,7.15,157360,0.0,1.0
2016-01-08,7.56,7.78,7.3,7.57,392094,7.56,7.78,7.3,7.57,392094,0.0,1.0
2016-01-11,7.69,7.82,7.55,7.57,290099,7.69,7.82,7.55,7.57,290099,0.0,1.0
2016-01-12,7.62,7.78,7.51,7.74,207109,7.62,7.78,7.51,7.74,207109,0.0,1.0
2016-01-13,7.21,7.72,7.165,7.64,264699,7.21,7.72,7.165,7.64,264699,0.0,1.0
2016-01-14,7.42,7.52,7.18,7.23,165368,7.42,7.52,7.18,7.23,165368,0.0,1.0
2016-01-15,7.21,7.29,6.98,7.19,164610,7.21,7.29,6.98,7.19,164610,0.0,1.0
2016-01-19,7.04,7.35,6.98,7.29,188383,7.04,7.35,6.98,7.29,188383,0.0,1.0
2016-01-20,7.14,7.245,6.75,7.05,252125,7.14,7.245,6.75,7.05,252125,0.0,1.0
2016-01-21,7.23,7.31,7.05,7.13,191230,7.23,7.31,7.05,7.13,191230,0.0,1.0
2016-01-22,7.44,7.51,7.26,7.36,251971,7.44,7.51,7.26,7.36,251971,0.0,1.0
2016-01-25,7.23,7.51,7.18,7.37,244933,7.23,7.51,7.18,7.37,244933,0.0,1.0
2016-01-26,7.58,7.61,7.2,7.29,136831,7.58,7.61,7.2,7.29,136831,0.0,1.0
2016-01-27,7.44,7.63,7.4,7.54,207049,7.44,7.63,7.4,7.54,207049,0.0,1.0
2016-01-28,7.57,7.72,7.43,7.51,182885,7.57,7.72,7.43,7.51,182885,0.0,1.0
2016-01-29,7.68,7.76,7.57,7.63,286465,7.68,7.76,7.57,7.63,286465,0.0,1.0
2016-02-01,7.83,7.87,7.53,7.57,244982,7.83,7.87,7.53,7.57,244982,0.0,1.0
2016-02-02,7.42,7.82,7.38,7.71,208585,7.42,7.82,7.38,7.71,208585,0.0,1.0
2016-02-03,7.41,7.59,7.38,7.5,264635,7.41,7.59,7.38,7.5,264635,0.0,1.0
2016-02-04,7.5,7.68,7.36,7.4,247008,7.5,7.68,7.36,7.4,247008,0.0,1.0
2016-02-05,7.34,7.52,7.34,7.47,205142,7.34,7.52,7.34,7.47,205142,0.0,1.0
2016-02-08,7.39,7.45,7.185,7.25,218940,7.39,7.45,7.185,7.25,218940,0.0,1.0
2016-02-09,7.23,7.51,7.15,7.24,239482,7.23,7.51,7.15,7.24,239482,0.0,1.0
2016-02-10,6.16,7.07,6.0,6.91,982507,6.16,7.07,6.0,6.91,982507,0.0,1.0
2016-02-11,5.91,6.08,5.755,6.03,600188,5.91,6.08,5.755,6.03,600188,0.0,1.0
2016-02-12,5.67,5.93,5.64,5.91,372472,5.67,5.93,5.64,5.91,372472,0.0,1.0
2016-02-16,5.99,6.05,5.76,5.77,387306,5.99,6.05,5.76,5.77,387306,0.0,1.0
2016-02-17,5.94,6.2,5.83,6.0,371585,5.94,6.2,5.83,6.0,371585,0.0,1.0
2016-02-18,5.84,6.0,5.79,5.93,229683,5.84,6.0,5.79,5.93,229683,0.0,1.0
2016-02-19,5.94,6.01,5.82,5.82,261334,5.94,6.01,5.82,5.82,261334,0.0,1.0
2016-02-22,6.34,6.368,5.99,5.99,735692,6.34,6.368,5.99,5.99,735692,0.0,1.0
2016-02-23,6.63,6.67,6.29,6.33,554448,6.63,6.67,6.29,6.33,554448,0.0,1.0
2016-02-24,6.81,6.94,6.49,6.53,515637,6.81,6.94,6.49,6.53,515637,0.0,1.0
2016-02-25,6.88,7.07,6.7,6.78,313586,6.88,7.07,6.7,6.78,313586,0.0,1.0
2016-02-26,6.88,7.01,6.85,6.93,210800,6.88,7.01,6.85,6.93,210800,0.0,1.0
2016-02-29,6.95,7.02,6.85,6.85,332700,6.95,7.02,6.85,6.85,332700,0.0,1.0
2016-03-01,6.99,7.07,6.86,6.98,199586,6.99,7.07,6.86,6.98,199586,0.0,1.0
2016-03-02,6.98,7.05,6.93,6.99,259314,6.98,7.05,6.93,6.99,259314,0.0,1.0
2016-03-03,7.13,7.14,6.94,6.94,310083,7.13,7.14,6.94,6.94,310083,0.0,1.0
2016-03-04,7.17,7.205,7.0903,7.13,311866,7.17,7.205,7.0903,7.13,311866,0.0,1.0
2016-03-07,7.45,7.5,7.16,7.16,254628,7.45,7.5,7.16,7.16,254628,0.0,1.0
2016-03-08,7.08,7.49,7.06,7.39,285343,7.08,7.49,7.06,7.39,285343,0.0,1.0
2016-03-09,7.18,7.28,7.02,7.09,188306,7.18,7.28,7.02,7.09,188306,0.0,1.0
2016-03-10,7.21,7.33,7.17,7.18,296357,7.21,7.33,7.17,7.18,296357,0.0,1.0
2016-03-11,7.31,7.34,7.19,7.24,360331,7.31,7.34,7.19,7.24,360331,0.0,1.0
2016-03-14,7.45,7.63,7.28,7.29,178962,7.45,7.63,7.28,7.29,178962,0.0,1.0
2016-03-15,7.2,7.38,7.18,7.37,205571,7.2,7.38,7.18,7.37,205571,0.0,1.0
2016-03-16,7.22,7.33,7.14,7.14,171930,7.22,7.33,7.14,7.14,171930,0.0,1.0
2016-03-17,7.29,7.333,7.175,7.18,362396,7.29,7.333,7.175,7.18,362396,0.0,1.0
2016-03-18,7.27,7.42,7.245,7.35,309842,7.27,7.42,7.245,7.35,309842,0.0,1.0
2016-03-21,7.28,7.32,7.16,7.19,193291,7.28,7.32,7.16,7.19,193291,0.0,1.0
2016-03-22,7.23,7.34,7.2,7.21,295423,7.23,7.34,7.2,7.21,295423,0.0,1.0
2016-03-23,6.71,7.22,6.68,7.19,428707,6.71,7.22,6.68,7.19,428707,0.0,1.0
2016-03-24,6.55,6.72,6.51,6.68,257396,6.55,6.72,6.51,6.68,257396,0.0,1.0
2016-03-28,6.75,6.81,6.54,6.58,239289,6.75,6.81,6.54,6.58,239289,0.0,1.0
2016-03-29,7.18,7.22,6.63,6.67,204073,7.18,7.22,6.63,6.67,204073,0.0,1.0
2016-03-30,7.02,7.225,6.99,7.17,323035,7.02,7.225,6.99,7.17,323035,0.0,1.0
2016-03-31,7.09,7.18,6.95,7.0,427787,7.09,7.18,6.95,7.0,427787,0.0,1.0
2016-04-01,7.12,7.205,6.985,7.01,309808,7.12,7.205,6.985,7.01,309808,0.0,1.0
2016-04-04,7.0,7.2,7.0,7.13,181316,7.0,7.2,7.0,7.13,181316,0.0,1.0
2016-04-05,7.05,7.12,6.9545,6.97,426832,7.05,7.12,6.9545,6.97,426832,0.0,1.0
2016-04-06,6.96,7.09,6.86,7.04,192195,6.96,7.09,6.86,7.04,192195,0.0,1.0
2016-04-07,6.65,6.97,6.62,6.87,171913,6.65,6.97,6.62,6.87,171913,0.0,1.0
2016-04-08,6.66,6.8822,6.64,6.75,192919,6.66,6.8822,6.64,6.75,192919,0.0,1.0
2016-04-11,6.62,6.83,6.6,6.67,194621,6.62,6.83,6.6,6.67,194621,0.0,1.0
2016-04-12,6.55,6.66,6.51,6.58,113918,6.55,6.66,6.51,6.58,113918,0.0,1.0
2016-04-13,6.7,6.78,6.57,6.57,194456,6.7,6.78,6.57,6.57,194456,0.0,1.0
2016-04-14,6.69,6.76,6.67,6.69,144680,6.69,6.76,6.67,6.69,144680,0.0,1.0
2016-04-15,6.67,6.75,6.6401,6.65,151144,6.67,6.75,6.6401,6.65,151144,0.0,1.0
2016-04-18,6.69,6.74,6.6,6.6,142003,6.69,6.74,6.6,6.6,142003,0.0,1.0
2016-04-19,6.66,6.8,6.6,6.73,233634,6.66,6.8,6.6,6.73,233634,0.0,1.0
2016-04-20,6.7,6.82,6.59,6.61,181907,6.7,6.82,6.59,6.61,181907,0.0,1.0
2016-04-21,6.66,6.75,6.58,6.66,296592,6.66,6.75,6.58,6.66,296592,0.0,1.0
2016-04-22,6.93,6.981,6.62,6.62,192525,6.93,6.981,6.62,6.62,192525,0.0,1.0
2016-04-25,6.85,6.95,6.8,6.8,129659,6.85,6.95,6.8,6.8,129659,0.0,1.0
2016-04-26,6.89,6.95,6.8,6.93,133672,6.89,6.95,6.8,6.93,133672,0.0,1.0
2016-04-27,6.99,7.02,6.83,6.83,123159,6.99,7.02,6.83,6.83,123159,0.0,1.0
2016-04-28,6.9,7.08,6.86,6.92,195265,6.9,7.08,6.86,6.92,195265,0.0,1.0
2016-04-29,6.93,6.97,6.77,6.9,220668,6.93,6.97,6.77,6.9,220668,0.0,1.0
2016-05-02,6.93,6.96,6.62,6.62,440667,6.93,6.96,6.62,6.62,440667,0.0,1.0
2016-05-03,6.9,6.93,6.78,6.85,313566,6.9,6.93,6.78,6.85,313566,0.0,1.0
2016-05-04,7.32,7.76,6.94,6.97,755622,7.32,7.76,6.94,6.97,755622,0.0,1.0
2016-05-05,7.11,7.42,7.1,7.24,211576,7.11,7.42,7.1,7.24,211576,0.0,1.0
2016-05-06,6.99,7.15,6.9,7.1,184400,6.99,7.15,6.9,7.1,184400,0.0,1.0
2016-05-09,7.1,7.11,6.96,6.96,241029,7.1,7.11,6.96,6.96,241029,0.0,1.0
2016-05-10,7.18,7.18,6.94,7.1,215589,7.18,7.18,6.94,7.1,215589,0.0,1.0
2016-05-11,7.24,7.27,7.07,7.17,147828,7.24,7.27,7.07,7.17,147828,0.0,1.0
2016-05-12,6.93,7.28,6.9,7.21,205391,6.93,7.28,6.9,7.21,205391,0.0,1.0
2016-05-13,6.9,7.04,6.83,6.88,177615,6.9,7.04,6.83,6.88,177615,0.0,1.0
2016-05-16,6.9,7.03,6.805,6.91,247462,6.9,7.03,6.805,6.91,247462,0.0,1.0
2016-05-17,6.65,6.91,6.6,6.84,173713,6.65,6.91,6.6,6.84,173713,0.0,1.0
2016-05-18,6.68,6.785,6.579,6.64,152434,6.68,6.785,6.579,6.64,152434,0.0,1.0
2016-05-19,6.28,6.74,6.24,6.65,240377,6.28,6.74,6.24,6.65,240377,0.0,1.0
2016-05-20,6.46,6.47,6.29,6.29,219717,6.46,6.47,6.29,6.29,219717,0.0,1.0
2016-05-23,6.65,6.68,6.45,6.45,177669,6.65,6.68,6.45,6.45,177669,0.0,1.0
2016-05-24,6.84,6.875,6.62,6.67,122977,6.84,6.875,6.62,6.67,122977,0.0,1.0
2016-05-25,6.81,6.95,6.7835,6.9,113568,6.81,6.95,6.7835,6.9,113568,0.0,1.0
2016-05-26,6.81,6.88,6.75,6.82,87415,6.81,6.88,6.75,6.82,87415,0.0,1.0
2016-05-27,6.74,6.82,6.58,6.79,148897,6.74,6.82,6.58,6.79,148897,0.0,1.0
2016-05-31,6.76,6.82,6.69,6.73,150232,6.76,6.82,6.69,6.73,150232,0.0,1.0
2016-06-01,6.76,6.81,6.65,6.74,156263,6.76,6.81,6.65,6.74,156263,0.0,1.0
2016-06-02,6.79,6.79,6.68,6.76,121558,6.79,6.79,6.68,6.76,121558,0.0,1.0
2016-06-03,6.79,6.85,6.76,6.79,242618,6.79,6.85,6.76,6.79,242618,0.0,1.0
2016-06-06,6.93,6.94,6.78,6.78,154333,6.93,6.94,6.78,6.78,154333,0.0,1.0
2016-06-07,6.99,7.105,6.89,6.89,216348,6.99,7.105,6.89,6.89,216348,0.0,1.0
2016-06-08,6.98,7.09,6.97,6.99,92886,6.98,7.09,6.97,6.99,92886,0.0,1.0
2016-06-09,6.86,6.93,6.84,6.9,79847,6.86,6.93,6.84,6.9,79847,0.0,1.0
2016-06-10,6.81,6.89,6.71,6.8,198500,6.81,6.89,6.71,6.8,198500,0.0,1.0
2016-06-13,6.77,6.85,6.74,6.85,139300,6.77,6.85,6.74,6.85,139300,0.0,1.0
2016-06-14,6.72,6.83,6.61,6.77,143346,6.72,6.83,6.61,6.77,143346,0.0,1.0
2016-06-15,6.9,6.95,6.72,6.75,128417,6.9,6.95,6.72,6.75,128417,0.0,1.0
2016-06-16,7.02,7.15,6.9,6.94,156442,7.02,7.15,6.9,6.94,156442,0.0,1.0
2016-06-17,6.95,7.06,6.895,7.04,333891,6.95,7.06,6.895,7.04,333891,0.0,1.0
2016-06-20,7.05,7.2,7.0,7.0,106115,7.05,7.2,7.0,7.0,106115,0.0,1.0
2016-06-21,7.07,7.11,7.0,7.06,77212,7.07,7.11,7.0,7.06,77212,0.0,1.0
2016-06-22,6.93,7.1599,6.91,7.07,78553,6.93,7.1599,6.91,7.07,78553,0.0,1.0
2016-06-23,7.28,7.3,6.99,7.04,134093,7.28,7.3,6.99,7.04,134093,0.0,1.0
2016-06-24,6.74,7.01,6.71,6.92,175631,6.74,7.01,6.71,6.92,175631,0.0,1.0
2016-06-27,6.38,6.75,6.3,6.7,142728,6.38,6.75,6.3,6.7,142728,0.0,1.0
2016-06-28,6.51,6.63,6.41,6.46,157544,6.51,6.63,6.41,6.46,157544,0.0,1.0
2016-06-29,6.65,6.77,6.61,6.7,121623,6.65,6.77,6.61,6.7,121623,0.0,1.0
2016-06-30,6.91,6.92,6.6201,6.68,106906,6.91,6.92,6.6201,6.68,106906,0.0,1.0
2016-07-01,7.1,7.14,6.87,6.89,218632,7.1,7.14,6.87,6.89,218632,0.0,1.0
2016-07-05,6.92,7.12,6.86,7.11,67082,6.92,7.12,6.86,7.11,67082,0.0,1.0
2016-07-06,6.89,7.0,6.84,6.9,59606,6.89,7.0,6.84,6.9,59606,0.0,1.0
2016-07-07,7.06,7.14,6.97,6.98,108012,7.06,7.14,6.97,6.98,108012,0.0,1.0
2016-07-08,7.47,7.5,7.17,7.2,192572,7.47,7.5,7.17,7.2,192572,0.0,1.0
2016-07-11,7.52,7.6,7.44,7.53,150283,7.52,7.6,7.44,7.53,150283,0.0,1.0
2016-07-12,7.53,7.69,7.53,7.69,113180,7.53,7.69,7.53,7.69,113180,0.0,1.0
2016-07-13,7.49,7.67,7.48,7.65,68193,7.49,7.67,7.48,7.65,68193,0.0,1.0
2016-07-14,7.41,7.57,7.41,7.52,77813,7.41,7.57,7.41,7.52,77813,0.0,1.0
2016-07-15,7.5,7.66,7.45,7.51,138384,7.5,7.66,7.45,7.51,138384,0.0,1.0
2016-07-18,7.55,7.65,7.43,7.55,108659,7.55,7.65,7.43,7.55,108659,0.0,1.0
2016-07-19,7.43,7.65,7.42,7.56,97827,7.43,7.65,7.42,7.56,97827,0.0,1.0
2016-07-20,7.91,8.0,7.5,7.51,246614,7.91,8.0,7.5,7.51,246614,0.0,1.0
2016-07-21,7.66,7.96,7.63,7.93,181063,7.66,7.96,7.63,7.93,181063,0.0,1.0
2016-07-22,7.68,7.81,7.58,7.63,112185,7.68,7.81,7.58,7.63,112185,0.0,1.0
2016-07-25,7.81,7.97,7.72,7.72,179121,7.81,7.97,7.72,7.72,179121,0.0,1.0
2016-07-26,7.84,7.91,7.7401,7.85,136983,7.84,7.91,7.7401,7.85,136983,0.0,1.0
2016-07-27,7.83,7.88,7.7,7.82,66430,7.83,7.88,7.7,7.82,66430,0.0,1.0
2016-07-28,7.65,7.78,7.64,7.76,51172,7.65,7.78,7.64,7.76,51172,0.0,1.0
2016-07-29,7.72,7.82,7.61,7.65,94980,7.72,7.82,7.61,7.65,94980,0.0,1.0
2016-08-01,7.76,7.84,7.61,7.7,153384,7.76,7.84,7.61,7.7,153384,0.0,1.0
2016-08-02,7.57,7.77,7.55,7.74,203810,7.57,7.77,7.55,7.74,203810,0.0,1.0
2016-08-03,8.13,8.2,7.72,7.99,497936,8.13,8.2,7.72,7.99,497936,0.0,1.0
2016-08-04,7.9,8.15,7.8,8.12,166541,7.9,8.15,7.8,8.12,166541,0.0,1.0
2016-08-05,7.97,8.09,7.92,7.94,229770,7.97,8.09,7.92,7.94,229770,0.0,1.0
2016-08-08,7.89,7.99,7.8,7.96,111211,7.89,7.99,7.8,7.96,111211,0.0,1.0
2016-08-09,7.92,7.99,7.87,7.93,64482,7.92,7.99,7.87,7.93,64482,0.0,1.0
2016-08-10,7.75,7.92,7.73,7.9,122788,7.75,7.92,7.73,7.9,122788,0.0,1.0
2016-08-11,7.73,7.8,7.6915,7.8,114243,7.73,7.8,7.6915,7.8,114243,0.0,1.0
2016-08-12,7.81,7.82,7.691,7.73,54386,7.81,7.82,7.691,7.73,54386,0.0,1.0
2016-08-15,7.9,7.94,7.78,7.8,87750,7.9,7.94,7.78,7.8,87750,0.0,1.0
2016-08-16,7.83,7.92,7.8,7.89,81219,7.83,7.92,7.8,7.89,81219,0.0,1.0
2016-08-17,7.68,7.84,7.65,7.84,118359,7.68,7.84,7.65,7.84,118359,0.0,1.0
2016-08-18,7.73,7.73,7.57,7.71,87129,7.73,7.73,7.57,7.71,87129,0.0,1.0
2016-08-19,7.7,7.79,7.66,7.72,109982,7.7,7.79,7.66,7.72,109982,0.0,1.0
2016-08-22,7.78,7.82,7.55,7.7,135100,7.78,7.82,7.55,7.7,135100,0.0,1.0
2016-08-23,7.64,7.88,7.64,7.75,165028,7.64,7.88,7.64,7.75,165028,0.0,1.0
2016-08-24,7.51,7.69,7.5,7.65,217724,7.51,7.69,7.5,7.65,217724,0.0,1.0
2016-08-25,7.72,7.77,7.5,7.5,82750,7.72,7.77,7.5,7.5,82750,0.0,1.0
2016-08-26,7.45,7.77,7.41,7.68,148889,7.45,7.77,7.41,7.68,148889,0.0,1.0
2016-08-29,7.54,7.56,7.41,7.47,97092,7.54,7.56,7.41,7.47,97092,0.0,1.0
2016-08-30,7.51,7.6,7.51,7.6,93949,7.51,7.6,7.51,7.6,93949,0.0,1.0
2016-08-31,7.44,7.5,7.37,7.49,129668,7.44,7.5,7.37,7.49,129668,0.0,1.0
2016-09-01,7.5,7.55,7.37,7.44,105981,7.5,7.55,7.37,7.44,105981,0.0,1.0
2016-09-02,7.53,7.62,7.5,7.6,92555,7.53,7.62,7.5,7.6,92555,0.0,1.0
2016-09-06,7.65,7.66,7.53,7.54,146309,7.65,7.66,7.53,7.54,146309,0.0,1.0
2016-09-07,7.65,7.78,7.62,7.66,83194,7.65,7.78,7.62,7.66,83194,0.0,1.0
2016-09-08,7.5,7.7,7.46,7.65,67508,7.5,7.7,7.46,7.65,67508,0.0,1.0
2016-09-09,7.2,7.41,7.13,7.35,133929,7.2,7.41,7.13,7.35,133929,0.0,1.0
2016-09-12,7.26,7.27,7.05,7.12,84529,7.26,7.27,7.05,7.12,84529,0.0,1.0
2016-09-13,7.04,7.34,6.98,7.17,101216,7.04,7.34,6.98,7.17,101216,0.0,1.0
2016-09-14,7.02,7.15,7.0,7.05,78270,7.02,7.15,7.0,7.05,78270,0.0,1.0
2016-09-15,7.09,7.16,7.03,7.08,100600,7.09,7.16,7.03,7.08,100600,0.0,1.0
2016-09-16,6.98,7.12,6.95,7.09,443398,6.98,7.12,6.95,7.09,443398,0.0,1.0
2016-09-19,6.9,7.02,6.89,6.96,168910,6.9,7.02,6.89,6.96,168910,0.0,1.0
2016-09-20,6.95,7.03,6.94,7.03,108993,6.95,7.03,6.94,7.03,108993,0.0,1.0
2016-09-21,6.88,7.024,6.79,6.94,130989,6.88,7.024,6.79,6.94,130989,0.0,1.0
2016-09-22,6.89,7.02,6.87,6.95,163625,6.89,7.02,6.87,6.95,163625,0.0,1.0
2016-09-23,6.96,6.98,6.82,6.82,455296,6.96,6.98,6.82,6.82,455296,0.0,1.0
2016-09-26,7.25,7.33,6.91,6.91,136645,7.25,7.33,6.91,6.91,136645,0.0,1.0
2016-09-27,7.31,7.45,7.05,7.07,324536,7.31,7.45,7.05,7.07,324536,0.0,1.0
2016-09-28,7.56,7.61,7.3,7.3,104727,7.56,7.61,7.3,7.3,104727,0.0,1.0
2016-09-29,7.39,7.62,7.38,7.59,90802,7.39,7.62,7.38,7.59,90802,0.0,1.0
2016-09-30,7.35,7.46,7.33,7.43,167905,7.35,7.46,7.33,7.43,167905,0.0,1.0
2016-10-03,7.29,7.34,7.24,7.33,70310,7.29,7.34,7.24,7.33,70310,0.0,1.0
2016-10-04,7.21,7.37,7.2,7.29,89330,7.21,7.37,7.2,7.29,89330,0.0,1.0
2016-10-05,7.32,7.39,7.18,7.23,61028,7.32,7.39,7.18,7.23,61028,0.0,1.0
2016-10-06,7.06,7.32,7.0,7.2,93966,7.06,7.32,7.0,7.2,93966,0.0,1.0
2016-10-07,7.09,7.16,7.02,7.11,116807,7.09,7.16,7.02,7.11,116807,0.0,1.0
2016-10-10,7.21,7.25,7.09,7.13,63712,7.21,7.25,7.09,7.13,63712,0.0,1.0
2016-10-11,6.96,7.21,6.8962,7.21,114023,6.96,7.21,6.8962,7.21,114023,0.0,1.0
2016-10-12,6.93,7.02,6.89,6.94,120914,6.93,7.02,6.89,6.94,120914,0.0,1.0
2016-10-13,6.82,6.975,6.81,6.9,113306,6.82,6.975,6.81,6.9,113306,0.0,1.0
2016-10-14,6.72,7.02,6.69,6.94,470889,6.72,7.02,6.69,6.94,470889,0.0,1.0
2016-10-17,6.5,6.8422,6.5,6.75,149068,6.5,6.8422,6.5,6.75,149068,0.0,1.0
2016-10-18,6.7,6.7,6.45,6.55,178463,6.7,6.7,6.45,6.55,178463,0.0,1.0
2016-10-19,6.9,6.9,6.5,6.7,172464,6.9,6.9,6.5,6.7,172464,0.0,1.0
2016-10-20,6.75,6.9,6.6,6.9,133444,6.75,6.9,6.6,6.9,133444,0.0,1.0
2016-10-21,6.6,6.7,6.6,6.65,47866,6.6,6.7,6.6,6.65,47866,0.0,1.0
2016-10-24,6.7,6.8,6.6,6.8,81267,6.7,6.8,6.6,6.8,81267,0.0,1.0
2016-10-25,6.6,6.7923,6.55,6.7,72126,6.6,6.7923,6.55,6.7,72126,0.0,1.0
2016-10-26,6.35,6.725,6.35,6.6,116592,6.35,6.725,6.35,6.6,116592,0.0,1.0
2016-10-27,6.3,6.45,6.3,6.45,150772,6.3,6.45,6.3,6.45,150772,0.0,1.0
2016-10-28,6.4,6.55,6.35,6.35,120993,6.4,6.55,6.35,6.35,120993,0.0,1.0
2016-10-31,6.25,6.55,6.25,6.45,151692,6.25,6.55,6.25,6.45,151692,0.0,1.0
2016-11-01,6.25,6.5,6.15,6.4,232648,6.25,6.5,6.15,6.4,232648,0.0,1.0
2016-11-02,6.65,7.05,6.65,6.7,417574,6.65,7.05,6.65,6.7,417574,0.0,1.0
2016-11-03,6.6,6.75,6.6,6.65,125967,6.6,6.75,6.6,6.65,125967,0.0,1.0
2016-11-04,6.6,6.8,6.451,6.6,305017,6.6,6.8,6.451,6.6,305017,0.0,1.0
2016-11-07,6.9,6.9,6.75,6.75,194894,6.9,6.9,6.75,6.75,194894,0.0,1.0
2016-11-08,6.9,6.95,6.8,6.9,134096,6.9,6.95,6.8,6.9,134096,0.0,1.0
2016-11-09,7.15,7.15,6.65,6.85,240491,7.15,7.15,6.65,6.85,240491,0.0,1.0
2016-11-10,7.4,7.5,7.0,7.2,238696,7.4,7.5,7.0,7.2,238696,0.0,1.0
2016-11-11,7.7,7.8,7.25,7.4,410598,7.7,7.8,7.25,7.4,410598,0.0,1.0
2016-11-14,7.65,7.85,7.525,7.85,122619,7.65,7.85,7.525,7.85,122619,0.0,1.0
2016-11-15,7.65,7.725,7.55,7.6,79910,7.65,7.725,7.55,7.6,79910,0.0,1.0
2016-11-16,7.7,7.75,7.55,7.65,88237,7.7,7.75,7.55,7.65,88237,0.0,1.0
2016-11-17,7.7,7.8,7.6,7.7,66919,7.7,7.8,7.6,7.7,66919,0.0,1.0
2016-11-18,7.6,7.75,7.4,7.7,206776,7.6,7.75,7.4,7.7,206776,0.0,1.0
2016-11-21,7.75,7.8,7.45,7.6,114440,7.75,7.8,7.45,7.6,114440,0.0,1.0
2016-11-22,7.6,7.8,7.55,7.7,197836,7.6,7.8,7.55,7.7,197836,0.0,1.0
2016-11-23,7.8,7.8,7.5,7.5,95323,7.8,7.8,7.5,7.5,95323,0.0,1.0
2016-11-25,7.85,7.85,7.65,7.75,47583,7.85,7.85,7.65,7.75,47583,0.0,1.0
2016-11-28,7.65,7.85,7.6,7.75,74646,7.65,7.85,7.6,7.75,74646,0.0,1.0
2016-11-29,7.7,7.85,7.65,7.75,77952,7.7,7.85,7.65,7.75,77952,0.0,1.0
2016-11-30,7.55,7.85,7.45,7.7,115567,7.55,7.85,7.45,7.7,115567,0.0,1.0
2016-12-01,7.35,7.75,7.25,7.55,112495,7.35,7.75,7.25,7.55,112495,0.0,1.0
2016-12-02,7.3,7.4,7.15,7.3,49823,7.3,7.4,7.15,7.3,49823,0.0,1.0
2016-12-05,7.55,7.6,7.4,7.4,109721,7.55,7.6,7.4,7.4,109721,0.0,1.0
2016-12-06,7.55,7.65,7.4,7.65,84769,7.55,7.65,7.4,7.65,84769,0.0,1.0
2016-12-07,7.55,7.7,7.45,7.45,81426,7.55,7.7,7.45,7.45,81426,0.0,1.0
2016-12-08,7.95,7.95,7.6,7.65,237531,7.95,7.95,7.6,7.65,237531,0.0,1.0
2016-12-09,7.85,8.0,7.75,7.9,200067,7.85,8.0,7.75,7.9,200067,0.0,1.0
2016-12-12,7.65,7.875,7.65,7.8,91321,7.65,7.875,7.65,7.8,91321,0.0,1.0
2016-12-13,7.7,7.8679,7.6,7.7,145578,7.7,7.8679,7.6,7.7,145578,0.0,1.0
2016-12-14,7.5,7.75,7.45,7.7,96606,7.5,7.75,7.45,7.7,96606,0.0,1.0
2016-12-15,7.85,7.925,7.45,7.5,186922,7.85,7.925,7.45,7.5,186922,0.0,1.0
2016-12-16,7.95,8.0,7.75,7.9,289125,7.95,8.0,7.75,7.9,289125,0.0,1.0
2016-12-19,7.85,8.05,7.8,7.85,171929,7.85,8.05,7.8,7.85,171929,0.0,1.0
2016-12-20,7.75,8.1,7.7,7.85,105253,7.75,8.1,7.7,7.85,105253,0.0,1.0
2016-12-21,7.7,7.85,7.7,7.75,169452,7.7,7.85,7.7,7.75,169452,0.0,1.0
2016-12-22,7.7,7.75,7.6,7.65,87123,7.7,7.75,7.6,7.65,87123,0.0,1.0
2016-12-23,7.8,8.0,7.65,7.75,102785,7.8,8.0,7.65,7.75,102785,0.0,1.0
2016-12-27,7.8,8.0,7.7,7.8,114009,7.8,8.0,7.7,7.8,114009,0.0,1.0
2016-12-28,7.8,7.8125,7.5,7.75,89131,7.8,7.8125,7.5,7.75,89131,0.0,1.0
2016-12-29,7.75,7.9,7.5,7.85,106909,7.75,7.9,7.5,7.85,106909,0.0,1.0
2016-12-30,7.7,7.75,7.55,7.65,83668,7.7,7.75,7.55,7.65,83668,0.0,1.0
2017-01-03,7.6,7.7578,7.525,7.75,139154,7.6,7.7578,7.525,7.75,139154,0.0,1.0
2017-01-04,7.55,7.75,7.5,7.65,131260,7.55,7.75,7.5,7.65,131260,0.0,1.0
2017-01-05,7.5,7.6,7.3685,7.55,99970,7.5,7.6,7.3685,7.55,99970,0.0,1.0
2017-01-06,7.25,7.55,7.25,7.55,127584,7.25,7.55,7.25,7.55,127584,0.0,1.0
2017-01-09,7.2,7.35,7.15,7.25,85989,7.2,7.35,7.15,7.25,85989,0.0,1.0
2017-01-10,7.35,7.35,7.25,7.25,146436,7.35,7.35,7.25,7.25,146436,0.0,1.0
2017-01-11,7.2,7.4,7.15,7.3,86941,7.2,7.4,7.15,7.3,86941,0.0,1.0
2017-01-12,6.9,7.3,6.9,7.3,88507,6.9,7.3,6.9,7.3,88507,0.0,1.0
2017-01-13,7.35,7.375,7.0,7.0,136360,7.35,7.375,7.0,7.0,136360,0.0,1.0
2017-01-17,6.95,7.35,6.925,7.35,76719,6.95,7.35,6.925,7.35,76719,0.0,1.0
2017-01-18,6.9,7.15,6.9,7.05,143242,6.9,7.15,6.9,7.05,143242,0.0,1.0
2017-01-19,6.95,7.15,6.85,7.0,69903,6.95,7.15,6.85,7.0,69903,0.0,1.0
2017-01-20,6.9,7.05,6.85,6.95,161005,6.9,7.05,6.85,6.95,161005,0.0,1.0
2017-01-23,7.0,7.0789,6.75,6.95,92529,7.0,7.0789,6.75,6.95,92529,0.0,1.0
2017-01-24,7.25,7.35,6.95,6.95,246359,7.25,7.35,6.95,6.95,246359,0.0,1.0
2017-01-25,7.25,7.45,7.2,7.35,134974,7.25,7.45,7.2,7.35,134974,0.0,1.0
2017-01-26,7.0,7.3,7.0,7.3,58138,7.0,7.3,7.0,7.3,58138,0.0,1.0
2017-01-27,7.15,7.2,6.9,7.0,206804,7.15,7.2,6.9,7.0,206804,0.0,1.0
2017-01-30,7.05,7.1,6.95,7.05,122297,7.05,7.1,6.95,7.05,122297,0.0,1.0
2017-01-31,7.2,7.2,7.0,7.05,108518,7.2,7.2,7.0,7.05,108518,0.0,1.0
2017-02-01,7.15,7.25,7.1,7.25,54574,7.15,7.25,7.1,7.25,54574,0.0,1.0
2017-02-02,7.05,7.2,7.05,7.1,101945,7.05,7.2,7.05,7.1,101945,0.0,1.0
2017-02-03,7.2,7.25,7.05,7.05,74561,7.2,7.25,7.05,7.05,74561,0.0,1.0
2017-02-06,7.15,7.25,7.05,7.15,101831,7.15,7.25,7.05,7.15,101831,0.0,1.0
2017-02-07,7.0,7.25,6.95,7.2,68119,7.0,7.25,6.95,7.2,68119,0.0,1.0
2017-02-08,6.9,7.05,6.85,7.05,58607,6.9,7.05,6.85,7.05,58607,0.0,1.0
2017-02-09,7.0,7.1,6.8,6.8,67312,7.0,7.1,6.8,6.8,67312,0.0,1.0
2017-02-10,7.4,7.5,7.05,7.1,95201,7.4,7.5,7.05,7.1,95201,0.0,1.0
2017-02-13,7.3,7.4,7.2,7.4,44355,7.3,7.4,7.2,7.4,44355,0.0,1.0
2017-02-14,7.65,7.75,7.15,7.3,217482,7.65,7.75,7.15,7.3,217482,0.0,1.0
2017-02-15,6.9,6.99,6.15,6.45,713400,6.9,6.99,6.15,6.45,713400,0.0,1.0
2017-02-16,6.85,6.85,6.78,6.8,139259,6.85,6.85,6.78,6.8,139259,0.0,1.0
2017-02-17,6.8,7.0,6.6,6.9,225038,6.8,7.0,6.6,6.9,225038,0.0,1.0
2017-02-21,6.85,6.85,6.7,6.7,151679,6.85,6.85,6.7,6.7,151679,0.0,1.0
2017-02-22,6.85,6.9,6.7,6.8,131948,6.85,6.9,6.7,6.8,131948,0.0,1.0
2017-02-23,7.0,7.0,6.78,6.85,123685,7.0,7.0,6.78,6.85,123685,0.0,1.0
2017-02-24,7.05,7.1,6.85,6.9,85460,7.05,7.1,6.85,6.9,85460,0.0,1.0
2017-02-27,7.1,7.1,6.95,7.05,115988,7.1,7.1,6.95,7.05,115988,0.0,1.0
2017-02-28,6.9,7.1,6.75,7.0,400073,6.9,7.1,6.75,7.0,400073,0.0,1.0
2017-03-01,7.05,7.08,6.9,7.0,265010,7.05,7.08,6.9,7.0,265010,0.0,1.0
2017-03-02,6.9,7.15,6.9,7.05,131542,6.9,7.15,6.9,7.05,131542,0.0,1.0
2017-03-03,7.0,7.03,6.8,6.9,269620,7.0,7.03,6.8,6.9,269620,0.0,1.0
2017-03-06,7.05,7.15,6.95,7.0,128844,7.05,7.15,6.95,7.0,128844,0.0,1.0
2017-03-07,6.9,7.1,6.9,7.05,75695,6.9,7.1,6.9,7.05,75695,0.0,1.0
2017-03-08,6.85,7.0,6.85,7.0,113222,6.85,7.0,6.85,7.0,113222,0.0,1.0
2017-03-09,7.05,7.05,6.9,6.9,167659,7.05,7.05,6.9,6.9,167659,0.0,1.0
2017-03-10,6.95,7.05,6.9,7.05,109106,6.95,7.05,6.9,7.05,109106,0.0,1.0
2017-03-13,6.95,7.05,6.88,6.95,70593,6.95,7.05,6.88,6.95,70593,0.0,1.0
2017-03-14,6.9,7.0,6.9,7.0,54848,6.9,7.0,6.9,7.0,54848,0.0,1.0
2017-03-15,7.05,7.05,6.9,6.9,113161,7.05,7.05,6.9,6.9,113161,0.0,1.0
2017-03-16,7.05,7.1,6.95,7.05,66362,7.05,7.1,6.95,7.05,66362,0.0,1.0
2017-03-17,7.2,7.25,7.0,7.05,191488,7.2,7.25,7.0,7.05,191488,0.0,1.0
2017-03-20,7.05,7.15,7.0,7.1,50640,7.05,7.15,7.0,7.1,50640,0.0,1.0
2017-03-21,6.95,7.1,6.95,7.0,100806,6.95,7.1,6.95,7.0,100806,0.0,1.0
2017-03-22,6.85,7.05,6.85,6.95,156981,6.85,7.05,6.85,6.95,156981,0.0,1.0
2017-03-23,7.1,7.15,6.85,6.85,203740,7.1,7.15,6.85,6.85,203740,0.0,1.0
2017-03-24,7.04,7.15,6.95,7.1,107254,7.04,7.15,6.95,7.1,107254,0.0,1.0
2017-03-27,7.2,7.25,6.85,6.9,291038,7.2,7.25,6.85,6.9,291038,0.0,1.0
2017-03-28,7.0,7.2,6.95,7.15,111791,7.0,7.2,6.95,7.15,111791,0.0,1.0
2017-03-29,7.05,7.05,6.95,6.95,47069,7.05,7.05,6.95,6.95,47069,0.0,1.0
2017-03-30,7.1,7.23,7.0,7.05,130752,7.1,7.23,7.0,7.05,130752,0.0,1.0
2017-03-31,7.25,7.4,7.05,7.15,265419,7.25,7.4,7.05,7.15,265419,0.0,1.0
2017-04-03,6.65,7.15,6.58,7.0,922158,6.65,7.15,6.58,7.0,922158,0.0,1.0
2017-04-04,6.65,6.7,6.55,6.7,208844,6.65,6.7,6.55,6.7,208844,0.0,1.0
2017-04-05,6.45,6.7,6.36,6.7,324872,6.45,6.7,6.36,6.7,324872,0.0,1.0
2017-04-06,6.45,6.54,6.4,6.45,127364,6.45,6.54,6.4,6.45,127364,0.0,1.0
2017-04-07,6.4,6.51,6.35,6.45,244823,6.4,6.51,6.35,6.45,244823,0.0,1.0
2017-04-10,6.45,6.5,6.3,6.45,243678,6.45,6.5,6.3,6.45,243678,0.0,1.0
2017-04-11,6.6,6.65,6.4,6.45,122455,6.6,6.65,6.4,6.45,122455,0.0,1.0
2017-04-12,6.46,6.65,6.43,6.6,124746,6.46,6.65,6.43,6.6,124746,0.0,1.0
2017-04-13,6.4,6.45,6.35,6.45,138696,6.4,6.45,6.35,6.45,138696,0.0,1.0
2017-04-17,6.55,6.55,6.39,6.4,81306,6.55,6.55,6.39,6.4,81306,0.0,1.0
2017-04-18,6.65,6.75,6.53,6.55,110517,6.65,6.75,6.53,6.55,110517,0.0,1.0
2017-04-19,6.75,6.8,6.6,6.75,100279,6.75,6.8,6.6,6.75,100279,0.0,1.0
2017-04-20,6.65,6.8,6.65,6.75,121108,6.65,6.8,6.65,6.75,121108,0.0,1.0
2017-04-21,6.7,6.8,6.6,6.6,196835,6.7,6.8,6.6,6.6,196835,0.0,1.0
2017-04-24,6.8,6.85,6.72,6.75,151667,6.8,6.85,6.72,6.75,151667,0.0,1.0
2017-04-25,6.8,6.95,6.75,6.85,158798,6.8,6.95,6.75,6.85,158798,0.0,1.0
2017-04-26,6.9,6.9,6.75,6.75,197846,6.9,6.9,6.75,6.75,197846,0.0,1.0
2017-04-27,6.75,7.0,6.7,6.9,91293,6.75,7.0,6.7,6.9,91293,0.0,1.0
2017-04-28,6.7,6.8,6.65,6.8,171135,6.7,6.8,6.65,6.8,171135,0.0,1.0
2017-05-01,6.7,6.75,6.55,6.75,132600,6.7,6.75,6.55,6.75,132600,0.0,1.0
2017-05-02,6.7,6.8,6.6,6.65,115700,6.7,6.8,6.6,6.65,115700,0.0,1.0
2017-05-03,6.6,6.7,6.53,6.65,111335,6.6,6.7,6.53,6.65,111335,0.0,1.0
2017-05-04,6.7,6.8,6.65,6.65,102115,6.7,6.8,6.65,6.65,102115,0.0,1.0
2017-05-05,6.7,6.75,6.68,6.7,113514,6.7,6.75,6.68,6.7,113514,0.0,1.0
2017-05-08,6.55,6.75,6.55,6.7,228460,6.55,6.75,6.55,6.7,228460,0.0,1.0
2017-05-09,6.55,6.75,6.45,6.6,180509,6.55,6.75,6.45,6.6,180509,0.0,1.0
2017-05-10,6.8,6.85,6.35,6.8,686749,6.8,6.85,6.35,6.8,686749,0.0,1.0
2017-05-11,6.65,6.85,6.5,6.8,342845,6.65,6.85,6.5,6.8,342845,0.0,1.0
2017-05-12,6.65,6.75,6.5,6.7,245751,6.65,6.75,6.5,6.7,245751,0.0,1.0
2017-05-15,6.8,6.9,6.65,6.7,344751,6.8,6.9,6.65,6.7,344751,0.0,1.0
2017-05-16,6.9,6.93,6.65,6.75,392275,6.9,6.93,6.65,6.75,392275,0.0,1.0
2017-05-17,6.7,6.8,6.7,6.75,185143,6.7,6.8,6.7,6.75,185143,0.0,1.0
2017-05-18,6.7,6.75,6.65,6.7,161722,6.7,6.75,6.65,6.7,161722,0.0,1.0
2017-05-19,6.65,6.8,6.65,6.7,147059,6.65,6.8,6.65,6.7,147059,0.0,1.0
2017-05-22,6.75,6.85,6.65,6.65,90770,6.75,6.85,6.65,6.65,90770,0.0,1.0
2017-05-23,6.8,7.0,6.8,6.9,183877,6.8,7.0,6.8,6.9,183877,0.0,1.0
2017-05-24,6.8,6.85,6.75,6.75,160452,6.8,6.85,6.75,6.75,160452,0.0,1.0
2017-05-25,6.7,6.95,6.7,6.85,126995,6.7,6.95,6.7,6.85,126995,0.0,1.0
2017-05-26,6.75,6.8,6.65,6.7,161792,6.75,6.8,6.65,6.7,161792,0.0,1.0
2017-05-30,6.6,6.8,6.6,6.75,179990,6.6,6.8,6.6,6.75,179990,0.0,1.0
2017-05-31,6.55,6.8,6.45,6.6,448343,6.55,6.8,6.45,6.6,448343,0.0,1.0
2017-06-01,7.0,7.0,6.55,6.55,219312,7.0,7.0,6.55,6.55,219312,0.0,1.0
2017-06-02,7.0,7.1,6.88,7.0,250086,7.0,7.1,6.88,7.0,250086,0.0,1.0
2017-06-05,6.95,7.2,6.95,7.0,233863,6.95,7.2,6.95,7.0,233863,0.0,1.0
2017-06-06,6.8,7.0,6.7,6.9,136762,6.8,7.0,6.7,6.9,136762,0.0,1.0
2017-06-07,6.9,7.03,6.75,6.8,198554,6.9,7.03,6.75,6.8,198554,0.0,1.0
2017-06-08,7.2,7.25,6.8,6.85,259400,7.2,7.25,6.8,6.85,259400,0.0,1.0
2017-06-09,7.1,7.35,7.03,7.15,309774,7.1,7.35,7.03,7.15,309774,0.0,1.0
2017-06-12,7.15,7.18,6.95,7.05,180894,7.15,7.18,6.95,7.05,180894,0.0,1.0
2017-06-13,7.1,7.15,7.05,7.1,105429,7.1,7.15,7.05,7.1,105429,0.0,1.0
2017-06-14,7.05,7.2,6.98,7.1,149667,7.05,7.2,6.98,7.1,149667,0.0,1.0
2017-06-15,7.15,7.15,6.95,7.0,315192,7.15,7.15,6.95,7.0,315192,0.0,1.0
2017-06-16,7.2,7.35,7.0,7.1,532110,7.2,7.35,7.0,7.1,532110,0.0,1.0
2017-06-19,7.2,7.3,7.05,7.2,268122,7.2,7.3,7.05,7.2,268122,0.0,1.0
2017-06-20,7.1,7.25,7.1,7.15,133499,7.1,7.25,7.1,7.15,133499,0.0,1.0
2017-06-21,6.9,7.15,6.85,7.1,142351,6.9,7.15,6.85,7.1,142351,0.0,1.0
2017-06-22,6.9,7.0,6.8,6.9,233046,6.9,7.0,6.8,6.9,233046,0.0,1.0
2017-06-23,7.05,7.05,6.85,6.9,317401,7.05,7.05,6.85,6.9,317401,0.0,1.0
2017-06-26,6.9,7.05,6.85,7.05,118428,6.9,7.05,6.85,7.05,118428,0.0,1.0
2017-06-27,6.75,7.0,6.7,6.9,177981,6.75,7.0,6.7,6.9,177981,0.0,1.0
2017-06-28,6.9,6.95,6.77,6.8,134518,6.9,6.95,6.77,6.8,134518,0.0,1.0
2017-06-29,6.8,6.9,6.7,6.9,174563,6.8,6.9,6.7,6.9,174563,0.0,1.0
2017-06-30,6.85,6.9,6.7,6.75,191897,6.85,6.9,6.7,6.75,191897,0.0,1.0
2017-07-03,6.9,6.9,6.8,6.85,39827,6.9,6.9,6.8,6.85,39827,0.0,1.0
2017-07-05,6.75,6.9,6.7,6.9,114300,6.75,6.9,6.7,6.9,114300,0.0,1.0
2017-07-06,6.75,6.75,6.6,6.7,260050,6.75,6.75,6.6,6.7,260050,0.0,1.0
2017-07-07,6.9,6.9,6.65,6.8,112807,6.9,6.9,6.65,6.8,112807,0.0,1.0
2017-07-10,6.75,6.85,6.75,6.85,61115,6.75,6.85,6.75,6.85,61115,0.0,1.0
2017-07-11,6.75,6.8,6.65,6.7,95182,6.75,6.8,6.65,6.7,95182,0.0,1.0
2017-07-12,6.75,6.85,6.7,6.75,64400,6.75,6.85,6.7,6.75,64400,0.0,1.0
2017-07-13,6.7,6.75,6.7,6.75,40993,6.7,6.75,6.7,6.75,40993,0.0,1.0
2017-07-14,6.85,6.85,6.7,6.7,128392,6.85,6.85,6.7,6.7,128392,0.0,1.0
2017-07-17,6.8,6.9,6.75,6.75,90988,6.8,6.9,6.75,6.75,90988,0.0,1.0
2017-07-18,6.85,6.9,6.75,6.75,52347,6.85,6.9,6.75,6.75,52347,0.0,1.0
2017-07-19,7.05,7.05,6.85,6.85,135065,7.05,7.05,6.85,6.85,135065,0.0,1.0
2017-07-20,6.95,7.05,6.9,7.05,270452,6.95,7.05,6.9,7.05,270452,0.0,1.0
2017-07-21,6.9,7.1,6.85,7.1,226498,6.9,7.1,6.85,7.1,226498,0.0,1.0
2017-07-24,6.9,6.95,6.83,6.85,132997,6.9,6.95,6.83,6.85,132997,0.0,1.0
2017-07-25,6.85,7.0,6.85,6.95,132652,6.85,7.0,6.85,6.95,132652,0.0,1.0
2017-07-26,6.8,6.93,6.75,6.9,146004,6.8,6.93,6.75,6.9,146004,0.0,1.0
2017-07-27,6.7,6.9,6.7,6.8,225839,6.7,6.9,6.7,6.8,225839,0.0,1.0
2017-07-28,6.75,6.85,6.7,6.7,135760,6.75,6.85,6.7,6.7,135760,0.0,1.0
2017-07-31,6.85,6.85,6.7,6.8,127903,6.85,6.85,6.7,6.8,127903,0.0,1.0
2017-08-01,6.95,7.0,6.8,6.9,193654,6.95,7.0,6.8,6.9,193654,0.0,1.0
2017-08-02,6.85,6.95,6.8,6.9,66673,6.85,6.95,6.8,6.9,66673,0.0,1.0
2017-08-03,6.85,6.95,6.8,6.85,108354,6.85,6.95,6.8,6.85,108354,0.0,1.0
2017-08-04,6.7,6.9,6.65,6.85,139277,6.7,6.9,6.65,6.85,139277,0.0,1.0
2017-08-07,6.75,6.88,6.6,6.65,233573,6.75,6.88,6.6,6.65,233573,0.0,1.0
2017-08-08,6.85,6.95,6.7,6.7,199379,6.85,6.95,6.7,6.7,199379,0.0,1.0
2017-08-09,5.35,6.35,5.3,6.35,1268578,5.35,6.35,5.3,6.35,1268578,0.0,1.0
2017-08-10,5.25,5.55,5.15,5.4,589048,5.25,5.55,5.15,5.4,589048,0.0,1.0
2017-08-11,5.04,5.3,5.0,5.15,786657,5.04,5.3,5.0,5.15,786657,0.0,1.0
2017-08-14,5.1,5.2,4.85,5.15,557465,5.1,5.2,4.85,5.15,557465,0.0,1.0
2017-08-15,5.0,5.2,4.95,5.1,451224,5.0,5.2,4.95,5.1,451224,0.0,1.0
2017-08-16,5.0,5.15,4.95,5.0,224507,5.0,5.15,4.95,5.0,224507,0.0,1.0
2017-08-17,4.95,5.1,4.85,5.05,430852,4.95,5.1,4.85,5.05,430852,0.0,1.0
2017-08-18,4.85,4.95,4.8,4.9,363195,4.85,4.95,4.8,4.9,363195,0.0,1.0
2017-08-21,4.75,4.95,4.7,4.85,407309,4.75,4.95,4.7,4.85,407309,0.0,1.0
2017-08-22,4.75,4.8,4.7,4.75,307781,4.75,4.8,4.7,4.75,307781,0.0,1.0
2017-08-23,4.95,4.95,4.75,4.75,287429,4.95,4.95,4.75,4.75,287429,0.0,1.0
2017-08-24,4.85,5.0,4.8,4.95,152879,4.85,5.0,4.8,4.95,152879,0.0,1.0
2017-08-25,5.0,5.05,4.85,4.95,221907,5.0,5.05,4.85,4.95,221907,0.0,1.0
2017-08-28,4.9,5.05,4.85,5.0,261222,4.9,5.05,4.85,5.0,261222,0.0,1.0
2017-08-29,4.9,4.95,4.8,4.9,245787,4.9,4.95,4.8,4.9,245787,0.0,1.0
2017-08-30,4.9,4.95,4.8,4.87,181231,4.9,4.95,4.8,4.87,181231,0.0,1.0
2017-08-31,4.9,5.0,4.85,4.85,148512,4.9,5.0,4.85,4.85,148512,0.0,1.0
2017-09-01,4.95,4.95,4.85,4.95,144392,4.95,4.95,4.85,4.95,144392,0.0,1.0
2017-09-05,4.8,4.95,4.78,4.9,275109,4.8,4.95,4.78,4.9,275109,0.0,1.0
2017-09-06,4.8,4.9,4.75,4.8,225038,4.8,4.9,4.75,4.8,225038,0.0,1.0
2017-09-07,4.85,4.85,4.75,4.8,256265,4.85,4.85,4.75,4.8,256265,0.0,1.0
2017-09-08,4.65,4.85,4.65,4.85,347578,4.65,4.85,4.65,4.85,347578,0.0,1.0
2017-09-11,4.75,4.8,4.65,4.7,120866,4.75,4.8,4.65,4.7,120866,0.0,1.0
2017-09-12,4.9,4.95,4.7,4.75,231456,4.9,4.95,4.7,4.75,231456,0.0,1.0
2017-09-13,4.85,4.95,4.75,4.85,529672,4.85,4.95,4.75,4.85,529672,0.0,1.0
2017-09-14,4.9,5.0,4.8,4.85,324679,4.9,5.0,4.8,4.85,324679,0.0,1.0
2017-09-15,4.95,5.0,4.8,4.95,571251,4.95,5.0,4.8,4.95,571251,0.0,1.0
2017-09-18,4.9,5.05,4.88,4.95,331502,4.9,5.05,4.88,4.95,331502,0.0,1.0
2017-09-19,5.0,5.05,4.9,4.9,340075,5.0,5.05,4.9,4.9,340075,0.0,1.0
2017-09-20,4.8,5.03,4.8,5.0,273525,4.8,5.03,4.8,5.0,273525,0.0,1.0
2017-09-21,4.8,4.9,4.75,4.8,119213,4.8,4.9,4.75,4.8,119213,0.0,1.0
2017-09-22,4.9,4.95,4.8,4.8,149588,4.9,4.95,4.8,4.8,149588,0.0,1.0
2017-09-25,4.85,4.95,4.85,4.9,265724,4.85,4.95,4.85,4.9,265724,0.0,1.0
2017-09-26,5.0,5.05,4.88,4.9,243623,5.0,5.05,4.88,4.9,243623,0.0,1.0
2017-09-27,5.1,5.1,5.0,5.0,273220,5.1,5.1,5.0,5.0,273220,0.0,1.0
2017-09-28,5.0,5.1,4.95,5.1,164336,5.0,5.1,4.95,5.1,164336,0.0,1.0
2017-09-29,5.05,5.1,5.0,5.0,80995,5.05,5.1,5.0,5.0,80995,0.0,1.0
2017-10-02,5.2,5.25,5.05,5.05,190954,5.2,5.25,5.05,5.05,190954,0.0,1.0
2017-10-03,5.3,5.35,5.2,5.2,194472,5.3,5.35,5.2,5.2,194472,0.0,1.0
2017-10-04,5.35,5.4,5.1,5.3,493512,5.35,5.4,5.1,5.3,493512,0.0,1.0
2017-10-05,5.6,5.85,5.3,5.35,559935,5.6,5.85,5.3,5.35,559935,0.0,1.0
2017-10-06,5.65,5.8,5.5,5.65,166161,5.65,5.8,5.5,5.65,166161,0.0,1.0
2017-10-09,5.5,5.7,5.45,5.7,101019,5.5,5.7,5.45,5.7,101019,0.0,1.0
2017-10-10,5.65,5.75,5.5,5.6,196961,5.65,5.75,5.5,5.6,196961,0.0,1.0
2017-10-11,5.45,5.7,5.35,5.65,313146,5.45,5.7,5.35,5.65,313146,0.0,1.0
2017-10-12,5.5,5.55,5.4,5.45,128414,5.5,5.55,5.4,5.45,128414,0.0,1.0
2017-10-13,5.55,5.65,5.45,5.55,109390,5.55,5.65,5.45,5.55,109390,0.0,1.0
2017-10-16,5.7,5.75,5.45,5.6,180203,5.7,5.75,5.45,5.6,180203,0.0,1.0
2017-10-17,5.65,5.85,5.6,5.65,176141,5.65,5.85,5.6,5.65,176141,0.0,1.0
2017-10-18,5.55,5.7,5.45,5.7,257315,5.55,5.7,5.45,5.7,257315,0.0,1.0
2017-10-19,5.5,5.55,5.4,5.55,368342,5.5,5.55,5.4,5.55,368342,0.0,1.0
2017-10-20,5.7,5.73,5.45,5.6,214174,5.7,5.73,5.45,5.6,214174,0.0,1.0
2017-10-23,5.6,5.75,5.55,5.65,295276,5.6,5.75,5.55,5.65,295276,0.0,1.0
2017-10-24,5.5,5.65,5.45,5.6,206061,5.5,5.65,5.45,5.6,206061,0.0,1.0
2017-10-25,5.5,5.55,5.4,5.5,136345,5.5,5.55,5.4,5.5,136345,0.0,1.0
2017-10-26,5.45,5.6,5.38,5.6,172619,5.45,5.6,5.38,5.6,172619,0.0,1.0
2017-10-27,5.4,5.48,5.3,5.45,320075,5.4,5.48,5.3,5.45,320075,0.0,1.0
2017-10-30,5.4,5.53,5.33,5.45,215207,5.4,5.53,5.33,5.45,215207,0.0,1.0
2017-10-31,5.5,5.55,5.4,5.45,110743,5.5,5.55,5.4,5.45,110743,0.0,1.0
2017-11-01,5.45,5.6,5.4,5.6,194579,5.45,5.6,5.4,5.6,194579,0.0,1.0
2017-11-02,5.4,5.45,5.35,5.4,188966,5.4,5.45,5.35,5.4,188966,0.0,1.0
2017-11-03,5.35,5.45,5.3,5.4,161157,5.35,5.45,5.3,5.4,161157,0.0,1.0
2017-11-06,5.5,5.55,5.35,5.4,122143,5.5,5.55,5.35,5.4,122143,0.0,1.0
2017-11-07,5.2,5.5,5.2,5.4,254648,5.2,5.5,5.2,5.4,254648,0.0,1.0
2017-11-08,5.7,5.75,5.4,5.45,853265,5.7,5.75,5.4,5.45,853265,0.0,1.0
2017-11-09,6.25,6.35,5.75,5.75,816246,6.25,6.35,5.75,5.75,816246,0.0,1.0
2017-11-10,6.25,6.45,6.15,6.3,283201,6.25,6.45,6.15,6.3,283201,0.0,1.0
2017-11-13,6.4,6.5,6.2,6.2,164044,6.4,6.5,6.2,6.2,164044,0.0,1.0
2017-11-14,6.2,6.45,6.15,6.3,212969,6.2,6.45,6.15,6.3,212969,0.0,1.0
2017-11-15,6.1,6.33,5.93,6.0,351674,6.1,6.33,5.93,6.0,351674,0.0,1.0
2017-11-16,6.35,6.4,6.1,6.1,276185,6.35,6.4,6.1,6.1,276185,0.0,1.0
2017-11-17,6.45,6.5,6.25,6.25,342447,6.45,6.5,6.25,6.25,342447,0.0,1.0
2017-11-20,6.9,6.95,6.3,6.4,547338,6.9,6.95,6.3,6.4,547338,0.0,1.0
2017-11-21,6.8,6.98,6.68,6.95,406954,6.8,6.98,6.68,6.95,406954,0.0,1.0
2017-11-22,6.95,7.0,6.75,6.75,313829,6.95,7.0,6.75,6.75,313829,0.0,1.0
2017-11-24,6.95,7.05,6.85,6.9,134674,6.95,7.05,6.85,6.9,134674,0.0,1.0
2017-11-27,6.85,7.2,6.85,6.9,216089,6.85,7.2,6.85,6.9,216089,0.0,1.0
2017-11-28,6.6,7.0,6.45,6.85,414969,6.6,7.0,6.45,6.85,414969,0.0,1.0
2017-11-29,6.9,6.9,6.45,6.65,412466,6.9,6.9,6.45,6.65,412466,0.0,1.0
2017-11-30,6.6,6.9,6.6,6.85,688200,6.6,6.9,6.6,6.85,688200,0.0,1.0
2017-12-01,6.75,6.8,6.5,6.75,355790,6.75,6.8,6.5,6.75,355790,0.0,1.0
2017-12-04,6.7,6.9075,6.65,6.9,292119,6.7,6.9075,6.65,6.9,292119,0.0,1.0
2017-12-05,6.55,6.7,6.525,6.7,204455,6.55,6.7,6.525,6.7,204455,0.0,1.0
2017-12-06,6.5,6.6,6.4,6.55,249623,6.5,6.6,6.4,6.55,249623,0.0,1.0
2017-12-07,6.4,6.55,6.25,6.5,231044,6.4,6.55,6.25,6.5,231044,0.0,1.0
2017-12-08,6.3,6.45,6.25,6.45,155534,6.3,6.45,6.25,6.45,155534,0.0,1.0
2017-12-11,6.4,6.45,6.3,6.35,221980,6.4,6.45,6.3,6.35,221980,0.0,1.0
2017-12-12,6.45,6.5,6.35,6.4,204809,6.45,6.5,6.35,6.4,204809,0.0,1.0
2017-12-13,6.5,6.525,6.25,6.4,390568,6.5,6.525,6.25,6.4,390568,0.0,1.0
2017-12-14,6.45,6.55,6.425,6.525,341108,6.45,6.55,6.425,6.525,341108,0.0,1.0
2017-12-15,6.65,6.675,6.4,6.425,569768,6.65,6.675,6.4,6.425,569768,0.0,1.0
2017-12-18,6.45,6.75,6.45,6.675,291901,6.45,6.75,6.45,6.675,291901,0.0,1.0
2017-12-19,6.35,6.55,6.325,6.45,447929,6.35,6.55,6.325,6.45,447929,0.0,1.0
2017-12-20,6.45,6.5,6.35,6.45,175972,6.45,6.5,6.35,6.45,175972,0.0,1.0
2017-12-21,6.5,6.65,6.45,6.6,214153,6.5,6.65,6.45,6.6,214153,0.0,1.0
2017-12-22,6.4,6.6005,6.375,6.4,84238,6.4,6.6005,6.375,6.4,84238,0.0,1.0
2017-12-26,6.45,6.55,6.35,6.4,132421,6.45,6.55,6.35,6.4,132421,0.0,1.0
2017-12-27,6.4,6.55,6.4,6.45,109380,6.4,6.55,6.4,6.45,109380,0.0,1.0
2017-12-28,6.35,6.5,6.3,6.4,108023,6.35,6.5,6.3,6.4,108023,0.0,1.0
2017-12-29,5.95,6.15,5.7,6.15,751453,5.95,6.15,5.7,6.15,751453,0.0,1.0
2018-01-02,5.8,5.95,5.75,5.9,180255,5.8,5.95,5.75,5.9,180255,0.0,1.0
2018-01-03,5.75,5.85,5.625,5.75,555551,5.75,5.85,5.625,5.75,555551,0.0,1.0
2018-01-04,5.7,5.95,5.7,5.8,236628,5.7,5.95,5.7,5.8,236628,0.0,1.0
2018-01-05,5.7,5.775,5.65,5.7,106658,5.7,5.775,5.65,5.7,106658,0.0,1.0
2018-01-08,5.7,5.75,5.55,5.7,76625,5.7,5.75,5.55,5.7,76625,0.0,1.0
2018-01-09,5.65,5.8,5.6,5.7,92873,5.65,5.8,5.6,5.7,92873,0.0,1.0
2018-01-10,5.95,6.0,5.6,5.7,159180,5.95,6.0,5.6,5.7,159180,0.0,1.0
2018-01-11,6.0,6.15,5.85,5.9,208185,6.0,6.15,5.85,5.9,208185,0.0,1.0
2018-01-12,5.95,6.2,5.9,6.0,122097,5.95,6.2,5.9,6.0,122097,0.0,1.0
2018-01-16,6.3,6.35,6.0,6.0,319392,6.3,6.35,6.0,6.0,319392,0.0,1.0
2018-01-17,6.05,6.3,6.0,6.3,229897,6.05,6.3,6.0,6.3,229897,0.0,1.0
2018-01-18,6.05,6.1,5.9,6.1,280572,6.05,6.1,5.9,6.1,280572,0.0,1.0
2018-01-19,6.1,6.15,5.95,6.0,149400,6.1,6.15,5.95,6.0,149400,0.0,1.0
2018-01-22,6.2,6.275,6.05,6.05,202510,6.2,6.275,6.05,6.05,202510,0.0,1.0
2018-01-23,6.15,6.25,6.05,6.2,130224,6.15,6.25,6.05,6.2,130224,0.0,1.0
2018-01-24,6.2,6.25,6.0,6.15,278750,6.2,6.25,6.0,6.15,278750,0.0,1.0
2018-01-25,6.15,6.3,6.05,6.3,247483,6.15,6.3,6.05,6.3,247483,0.0,1.0
2018-01-26,5.95,6.2,5.95,6.2,251181,5.95,6.2,5.95,6.2,251181,0.0,1.0
2018-01-29,6.1,6.15,5.9,6.0,253407,6.1,6.15,5.9,6.0,253407,0.0,1.0
2018-01-30,6.4,6.6,6.15,6.15,771666,6.4,6.6,6.15,6.15,771666,0.0,1.0
2018-01-31,6.4,6.55,6.4,6.4,315949,6.4,6.55,6.4,6.4,315949,0.0,1.0
2018-02-01,6.25,6.45,6.25,6.4,184051,6.25,6.45,6.25,6.4,184051,0.0,1.0
2018-02-02,6.15,6.3,6.15,6.25,269938,6.15,6.3,6.15,6.25,269938,0.0,1.0
2018-02-05,6.1,6.3,6.05,6.15,362842,6.1,6.3,6.05,6.15,362842,0.0,1.0
2018-02-06,6.2,6.3,6.047,6.05,373222,6.2,6.3,6.047,6.05,373222,0.0,1.0
2018-02-07,6.25,6.3,6.15,6.2,139183,6.25,6.3,6.15,6.2,139183,0.0,1.0
2018-02-08,6.15,6.3,6.1,6.25,207601,6.15,6.3,6.1,6.25,207601,0.0,1.0
2018-02-09,6.1,6.25,6.0,6.2,241404,6.1,6.25,6.0,6.2,241404,0.0,1.0
2018-02-12,6.2,6.3,6.05,6.1,274095,6.2,6.3,6.05,6.1,274095,0.0,1.0
2018-02-13,6.6,6.6775,6.1,6.1,613872,6.6,6.6775,6.1,6.1,613872,0.0,1.0
2018-02-14,6.3,6.85,6.0,6.85,875897,6.3,6.85,6.0,6.85,875897,0.0,1.0
2018-02-15,6.9,7.05,6.35,6.45,355213,6.9,7.05,6.35,6.45,355213,0.0,1.0
2018-02-16,6.85,7.15,6.75,6.9,326949,6.85,7.15,6.75,6.9,326949,0.0,1.0
2018-02-20,6.8,7.0,6.7,6.75,298309,6.8,7.0,6.7,6.75,298309,0.0,1.0
2018-02-21,6.6,6.9,6.6,6.85,301072,6.6,6.9,6.6,6.85,301072,0.0,1.0
2018-02-22,6.9,7.0,6.6,6.6,252033,6.9,7.0,6.6,6.6,252033,0.0,1.0
2018-02-23,6.95,7.05,6.875,6.9,179673,6.95,7.05,6.875,6.9,179673,0.0,1.0
2018-02-26,6.95,7.075,6.85,7.0,207872,6.95,7.075,6.85,7.0,207872,0.0,1.0
2018-02-27,6.85,7.0,6.8,6.9,263556,6.85,7.0,6.8,6.9,263556,0.0,1.0
2018-02-28,6.55,6.9,6.55,6.85,250696,6.55,6.9,6.55,6.85,250696,0.0,1.0
2018-03-01,6.55,6.65,6.5,6.55,182527,6.55,6.65,6.5,6.55,182527,0.0,1.0
2018-03-02,6.75,6.75,6.5,6.5,141111,6.75,6.75,6.5,6.5,141111,0.0,1.0
2018-03-05,6.75,6.85,6.7,6.7,100389,6.75,6.85,6.7,6.7,100389,0.0,1.0
2018-03-06,6.8,6.85,6.65,6.75,79926,6.8,6.85,6.65,6.75,79926,0.0,1.0
2018-03-07,6.8,6.85,6.7,6.75,116021,6.8,6.85,6.7,6.75,116021,0.0,1.0
2018-03-08,6.85,6.9,6.75,6.8,138266,6.85,6.9,6.75,6.8,138266,0.0,1.0
2018-03-09,6.9,6.9,6.75,6.85,151633,6.9,6.9,6.75,6.85,151633,0.0,1.0
2018-03-12,6.9,6.95,6.807,6.85,95771,6.9,6.95,6.807,6.85,95771,0.0,1.0
2018-03-13,6.9,6.95,6.8,6.85,135138,6.9,6.95,6.8,6.85,135138,0.0,1.0
2018-03-14,7.25,7.3843,6.85,6.9,531956,7.25,7.3843,6.85,6.9,531956,0.0,1.0
2018-03-15,7.15,7.3,6.9,7.25,324994,7.15,7.3,6.9,7.25,324994,0.0,1.0
2018-03-16,7.2,7.35,7.15,7.15,545722,7.2,7.35,7.15,7.15,545722,0.0,1.0
2018-03-19,6.85,7.2,6.85,7.2,247760,6.85,7.2,6.85,7.2,247760,0.0,1.0
2018-03-20,6.8,6.95,6.7,6.85,141900,6.8,6.95,6.7,6.85,141900,0.0,1.0
2018-03-21,6.8,6.95,6.75,6.8,169399,6.8,6.95,6.75,6.8,169399,0.0,1.0
2018-03-22,6.85,6.95,6.7848,6.8,109295,6.85,6.95,6.7848,6.8,109295,0.0,1.0
2018-03-23,6.7,6.9,6.7,6.85,228835,6.7,6.9,6.7,6.85,228835,0.0,1.0
2018-03-26,6.8,6.875,6.7,6.8,143350,6.8,6.875,6.7,6.8,143350,0.0,1.0
2018-03-27,6.75,7.0,6.75,6.85,124884,6.75,7.0,6.75,6.85,124884,0.0,1.0
2018-03-28,6.75,6.8,6.65,6.75,143158,6.75,6.8,6.65,6.75,143158,0.0,1.0
2018-03-29,6.85,6.9,6.75,6.8,108377,6.85,6.9,6.75,6.8,108377,0.0,1.0
2018-04-02,6.65,6.8155,6.45,6.8,165649,6.65,6.8155,6.45,6.8,165649,0.0,1.0
2018-04-03,6.65,6.7162,6.6,6.65,125935,6.65,6.7162,6.6,6.65,125935,0.0,1.0
2018-04-04,6.75,6.75,6.55,6.6,113681,6.75,6.75,6.55,6.6,113681,0.0,1.0
2018-04-05,6.8,6.9,6.7,6.8,113178,6.8,6.9,6.7,6.8,113178,0.0,1.0
2018-04-06,6.65,6.9,6.6,6.75,123238,6.65,6.9,6.6,6.75,123238,0.0,1.0
2018-04-09,6.65,6.8,6.6,6.65,101574,6.65,6.8,6.6,6.65,101574,0.0,1.0
2018-04-10,6.9,6.9,6.59,6.7,153635,6.9,6.9,6.59,6.7,153635,0.0,1.0
2018-04-11,6.95,7.0,6.85,6.85,69327,6.95,7.0,6.85,6.85,69327,0.0,1.0
2018-04-12,6.95,7.0,6.9,7.0,55529,6.95,7.0,6.9,7.0,55529,0.0,1.0
2018-04-13,6.9,6.95,6.8,6.95,69816,6.9,6.95,6.8,6.95,69816,0.0,1.0
2018-04-16,6.95,7.0,6.8,6.9,143943,6.95,7.0,6.8,6.9,143943,0.0,1.0
2018-04-17,7.1,7.15,6.9,6.95,203411,7.1,7.15,6.9,6.95,203411,0.0,1.0
2018-04-18,6.95,7.1,6.9,7.1,185214,6.95,7.1,6.9,7.1,185214,0.0,1.0
2018-04-19,6.8,6.9,6.75,6.9,66000,6.8,6.9,6.75,6.9,66000,0.0,1.0
2018-04-20,6.85,6.9,6.7,6.75,153563,6.85,6.9,6.7,6.75,153563,0.0,1.0
2018-04-23,6.8,6.95,6.75,6.9,57714,6.8,6.95,6.75,6.9,57714,0.0,1.0
2018-04-24,6.65,6.8,6.55,6.8,280193,6.65,6.8,6.55,6.8,280193,0.0,1.0
2018-04-25,6.6,6.75,6.525,6.65,148026,6.6,6.75,6.525,6.65,148026,0.0,1.0
2018-04-26,6.65,6.725,6.5,6.6,163519,6.65,6.725,6.5,6.6,163519,0.0,1.0
2018-04-27,6.5,6.7,6.5,6.7,74836,6.5,6.7,6.5,6.7,74836,0.0,1.0
2018-04-30,6.65,6.7,6.45,6.5,223892,6.65,6.7,6.45,6.5,223892,0.0,1.0
2018-05-01,6.6,6.7,6.5,6.6,227569,6.6,6.7,6.5,6.6,227569,0.0,1.0
2018-05-02,6.7,6.75,6.55,6.6,187436,6.7,6.75,6.55,6.6,187436,0.0,1.0
2018-05-03,6.7,6.8,6.65,6.7,189120,6.7,6.8,6.65,6.7,189120,0.0,1.0
2018-05-04,6.65,6.8,6.6,6.65,144219,6.65,6.8,6.6,6.65,144219,0.0,1.0
2018-05-07,6.6,6.8,6.55,6.65,280951,6.6,6.8,6.55,6.65,280951,0.0,1.0
2018-05-08,6.5,6.65,6.45,6.55,260782,6.5,6.65,6.45,6.55,260782,0.0,1.0
2018-05-09,6.5,6.55,6.0,6.05,161128,6.5,6.55,6.0,6.05,161128,0.0,1.0
2018-05-10,6.35,6.6,6.3,6.5,127704,6.35,6.6,6.3,6.5,127704,0.0,1.0
2018-05-11,6.4,6.45,6.35,6.4,219854,6.4,6.45,6.35,6.4,219854,0.0,1.0
2018-05-14,6.25,6.475,6.25,6.4,163425,6.25,6.475,6.25,6.4,163425,0.0,1.0
2018-05-15,6.25,6.325,6.2,6.2,254755,6.25,6.325,6.2,6.2,254755,0.0,1.0
2018-05-16,6.55,6.55,6.35,6.4,310149,6.55,6.55,6.35,6.4,310149,0.0,1.0
2018-05-17,6.55,6.6,6.4,6.5,216116,6.55,6.6,6.4,6.5,216116,0.0,1.0
2018-05-18,6.6,6.65,6.5001,6.55,134909,6.6,6.65,6.5001,6.55,134909,0.0,1.0
2018-05-21,6.6,6.68,6.55,6.6,115397,6.6,6.68,6.55,6.6,115397,0.0,1.0
2018-05-22,6.45,6.55,6.4,6.55,248849,6.45,6.55,6.4,6.55,248849,0.0,1.0
2018-05-23,6.7,6.75,6.4,6.4,223141,6.7,6.75,6.4,6.4,223141,0.0,1.0
2018-05-24,6.65,6.75,6.6,6.65,201610,6.65,6.75,6.6,6.65,201610,0.0,1.0
2018-05-25,6.6,6.7,6.55,6.7,101604,6.6,6.7,6.55,6.7,101604,0.0,1.0
2018-05-29,6.55,6.6,6.4,6.55,225636,6.55,6.6,6.4,6.55,225636,0.0,1.0
2018-05-30,6.75,6.8,6.6,6.6,272130,6.75,6.8,6.6,6.6,272130,0.0,1.0
2018-05-31,6.8,6.85,6.725,6.8,168899,6.8,6.85,6.725,6.8,168899,0.0,1.0
2018-06-01,7.3,7.3,6.75,6.8,613560,7.3,7.3,6.75,6.8,613560,0.0,1.0
2018-06-04,7.7,7.7,7.3,7.3,524311,7.7,7.7,7.3,7.3,524311,0.0,1.0
2018-06-05,7.7,7.8,7.525,7.7,226807,7.7,7.8,7.525,7.7,226807,0.0,1.0
2018-06-06,7.9,7.95,7.65,7.75,272122,7.9,7.95,7.65,7.75,272122,0.0,1.0
2018-06-07,7.85,7.9,7.75,7.9,132344,7.85,7.9,7.75,7.9,132344,0.0,1.0
2018-06-08,7.8,7.85,7.75,7.8,133050,7.8,7.85,7.75,7.8,133050,0.0,1.0
2018-06-11,7.8,7.85,7.7,7.85,138243,7.8,7.85,7.7,7.85,138243,0.0,1.0
2018-06-12,7.8,7.85,7.75,7.8,88169,7.8,7.85,7.75,7.8,88169,0.0,1.0
2018-06-13,7.9,7.975,7.775,7.85,228225,7.9,7.975,7.775,7.85,228225,0.0,1.0
2018-06-14,8.0,8.0,7.825,7.9,243330,8.0,8.0,7.825,7.9,243330,0.0,1.0
2018-06-15,7.9,7.95,7.85,7.95,201768,7.9,7.95,7.85,7.95,201768,0.0,1.0
2018-06-18,7.95,8.0,7.75,7.85,152801,7.95,8.0,7.75,7.85,152801,0.0,1.0
2018-06-19,7.9,7.95,7.85,7.95,159929,7.9,7.95,7.85,7.95,159929,0.0,1.0
2018-06-20,8.0,8.0,7.85,7.9,117172,8.0,8.0,7.85,7.9,117172,0.0,1.0
2018-06-21,7.9,7.975,7.8,7.95,198942,7.9,7.975,7.8,7.95,198942,0.0,1.0
2018-06-22,8.0,8.0,7.7,8.0,744058,8.0,8.0,7.7,8.0,744058,0.0,1.0
2018-06-25,7.7,7.95,7.6,7.95,164612,7.7,7.95,7.6,7.95,164612,0.0,1.0
2018-06-26,7.95,8.0,7.65,7.7,165076,7.95,8.0,7.65,7.7,165076,0.0,1.0
2018-06-27,7.75,7.95,7.75,7.95,98472,7.75,7.95,7.75,7.95,98472,0.0,1.0
2018-06-28,7.75,7.75,7.65,7.7,69510,7.75,7.75,7.65,7.7,69510,0.0,1.0
2018-06-29,7.8,7.8,7.675,7.75,109318,7.8,7.8,7.675,7.75,109318,0.0,1.0
2018-07-02,7.8,7.8,7.65,7.75,72861,7.8,7.8,7.65,7.75,72861,0.0,1.0
2018-07-03,7.8,7.8,7.7,7.75,51632,7.8,7.8,7.7,7.75,51632,0.0,1.0
2018-07-05,7.75,7.85,7.65,7.85,92159,7.75,7.85,7.65,7.85,92159,0.0,1.0
2018-07-06,7.75,7.8,7.7,7.7,57813,7.75,7.8,7.7,7.7,57813,0.0,1.0
2018-07-09,7.65,7.75,7.65,7.75,76194,7.65,7.75,7.65,7.75,76194,0.0,1.0
2018-07-10,7.85,7.9,7.4,7.7,149016,7.85,7.9,7.4,7.7,149016,0.0,1.0
2018-07-11,7.8,7.975,7.75,7.8,105093,7.8,7.975,7.75,7.8,105093,0.0,1.0
2018-07-12,7.9,7.95,7.8,7.8,58514,7.9,7.95,7.8,7.8,58514,0.0,1.0
2018-07-13,7.85,8.0,7.8,7.95,153889,7.85,8.0,7.8,7.95,153889,0.0,1.0
2018-07-16,7.7,7.85,7.65,7.85,88661,7.7,7.85,7.65,7.85,88661,0.0,1.0
2018-07-17,7.65,7.7003,7.55,7.7,92528,7.65,7.7003,7.55,7.7,92528,0.0,1.0
2018-07-18,7.6,7.685,7.55,7.6,64613,7.6,7.685,7.55,7.6,64613,0.0,1.0
2018-07-19,7.65,7.7,7.55,7.6,53001,7.65,7.7,7.55,7.6,53001,0.0,1.0
2018-07-20,7.8,7.8,7.55,7.6,96895,7.8,7.8,7.55,7.6,96895,0.0,1.0
2018-07-23,7.6,7.7612,7.55,7.75,105740,7.6,7.7612,7.55,7.75,105740,0.0,1.0
2018-07-24,7.45,7.75,7.35,7.6,158804,7.45,7.75,7.35,7.6,158804,0.0,1.0
2018-07-25,7.1,7.65,6.9,7.45,629649,7.1,7.65,6.9,7.45,629649,0.0,1.0
2018-07-26,7.15,7.375,7.1,7.15,259546,7.15,7.375,7.1,7.15,259546,0.0,1.0
2018-07-27,7.05,7.15,7.025,7.15,147796,7.05,7.15,7.025,7.15,147796,0.0,1.0
2018-07-30,7.0,7.1,7.0,7.0,149427,7.0,7.1,7.0,7.0,149427,0.0,1.0
2018-07-31,7.05,7.1,6.95,7.0,369439,7.05,7.1,6.95,7.0,369439,0.0,1.0
2018-08-01,7.0,7.1,6.95,7.05,200562,7.0,7.1,6.95,7.05,200562,0.0,1.0
2018-08-02,7.0,7.075,6.9,7.0,144707,7.0,7.075,6.9,7.0,144707,0.0,1.0
2018-08-03,6.95,7.0,6.775,6.95,249725,6.95,7.0,6.775,6.95,249725,0.0,1.0
2018-08-06,6.9,7.0,6.85,6.95,152116,6.9,7.0,6.85,6.95,152116,0.0,1.0
2018-08-07,6.9,7.025,6.85,6.95,242250,6.9,7.025,6.85,6.95,242250,0.0,1.0
2018-08-08,6.7,7.05,6.2,7.05,488965,6.7,7.05,6.2,7.05,488965,0.0,1.0
2018-08-09,6.85,7.0,6.65,6.75,260700,6.85,7.0,6.65,6.75,260700,0.0,1.0
2018-08-10,6.85,6.9,6.75,6.75,222214,6.85,6.9,6.75,6.75,222214,0.0,1.0
2018-08-13,6.95,7.025,6.75,6.85,347706,6.95,7.025,6.75,6.85,347706,0.0,1.0
2018-08-14,7.15,7.15,6.975,7.0,282458,7.15,7.15,6.975,7.0,282458,0.0,1.0
2018-08-15,6.95,7.2,6.95,7.15,216306,6.95,7.2,6.95,7.15,216306,0.0,1.0
2018-08-16,6.85,7.0,6.8,6.95,293478,6.85,7.0,6.8,6.95,293478,0.0,1.0
2018-08-17,6.9,7.15,6.8,7.0,300735,6.9,7.15,6.8,7.0,300735,0.0,1.0
2018-08-20,7.0,7.0,6.95,6.95,124938,7.0,7.0,6.95,6.95,124938,0.0,1.0
2018-08-21,7.35,7.4,7.1,7.2,410097,7.35,7.4,7.1,7.2,410097,0.0,1.0
2018-08-22,7.55,7.55,7.2971,7.3,203133,7.55,7.55,7.2971,7.3,203133,0.0,1.0
2018-08-23,7.55,7.55,7.425,7.45,98357,7.55,7.55,7.425,7.45,98357,0.0,1.0
2018-08-24,7.6,7.65,7.5,7.55,131930,7.6,7.65,7.5,7.55,131930,0.0,1.0
2018-08-27,7.6,7.65,7.525,7.6,187593,7.6,7.65,7.525,7.6,187593,0.0,1.0
2018-08-28,7.65,7.7,7.5,7.65,130235,7.65,7.7,7.5,7.65,130235,0.0,1.0
2018-08-29,7.7,7.7,7.6,7.6,104566,7.7,7.7,7.6,7.6,104566,0.0,1.0
2018-08-30,7.7,7.8,7.6,7.7,161179,7.7,7.8,7.6,7.7,161179,0.0,1.0
2018-08-31,7.8,7.8,7.65,7.65,101670,7.8,7.8,7.65,7.65,101670,0.0,1.0
2018-09-04,7.95,7.95,7.65,7.75,213393,7.95,7.95,7.65,7.75,213393,0.0,1.0
2018-09-05,7.95,8.0,7.8,7.9,197359,7.95,8.0,7.8,7.9,197359,0.0,1.0
2018-09-06,7.95,8.0,7.9,8.0,184340,7.95,8.0,7.9,8.0,184340,0.0,1.0
2018-09-07,8.25,8.3,7.9,7.95,342745,8.25,8.3,7.9,7.95,342745,0.0,1.0
2018-09-10,8.25,8.4,8.2,8.3,111060,8.25,8.4,8.2,8.3,111060,0.0,1.0
2018-09-11,8.5,8.55,8.15,8.2,323932,8.5,8.55,8.15,8.2,323932,0.0,1.0
2018-09-12,8.9,8.9,8.45,8.5,594770,8.9,8.9,8.45,8.5,594770,0.0,1.0
2018-09-13,8.9,9.05,8.85,8.9,433558,8.9,9.05,8.85,8.9,433558,0.0,1.0
2018-09-14,8.45,9.0,8.4,8.95,159960,8.45,9.0,8.4,8.95,159960,0.0,1.0
2018-09-17,8.45,8.55,8.3,8.4,191104,8.45,8.55,8.3,8.4,191104,0.0,1.0
2018-09-18,8.3,8.5,8.3,8.45,273160,8.3,8.5,8.3,8.45,273160,0.0,1.0
2018-09-19,8.2,8.35,8.2,8.35,130179,8.2,8.35,8.2,8.35,130179,0.0,1.0
2018-09-20,8.15,8.25,8.15,8.2,187604,8.15,8.25,8.15,8.2,187604,0.0,1.0
2018-09-21,8.15,8.25,8.1,8.1,251066,8.15,8.25,8.1,8.1,251066,0.0,1.0
2018-09-24,8.1,8.2,8.05,8.1,196975,8.1,8.2,8.05,8.1,196975,0.0,1.0
2018-09-25,8.15,8.25,8.1,8.1,128744,8.15,8.25,8.1,8.1,128744,0.0,1.0
2018-09-26,7.95,8.15,7.9,8.15,91009,7.95,8.15,7.9,8.15,91009,0.0,1.0
2018-09-27,8.05,8.1,7.95,7.95,95622,8.05,8.1,7.95,7.95,95622,0.0,1.0
2018-09-28,8.1,8.1625,8.0,8.0,175251,8.1,8.1625,8.0,8.0,175251,0.0,1.0
2018-10-01,8.0,8.155,7.979,8.1,123529,8.0,8.155,7.979,8.1,123529,0.0,1.0
2018-10-02,7.8,8.02,7.69,7.98,249213,7.8,8.02,7.69,7.98,249213,0.0,1.0
2018-10-03,7.84,7.92,7.76,7.84,218815,7.84,7.92,7.76,7.84,218815,0.0,1.0
2018-10-04,7.65,7.84,7.63,7.79,159058,7.65,7.84,7.63,7.79,159058,0.0,1.0
2018-10-05,7.49,7.72,7.4,7.62,168522,7.49,7.72,7.4,7.62,168522,0.0,1.0
2018-10-08,7.43,7.5,7.4,7.49,89194,7.43,7.5,7.4,7.49,89194,0.0,1.0
2018-10-09,7.36,7.5,7.3,7.36,129501,7.36,7.5,7.3,7.36,129501,0.0,1.0
2018-10-10,7.23,7.43,7.23,7.34,152573,7.23,7.43,7.23,7.34,152573,0.0,1.0
2018-10-11,7.18,7.3,7.115,7.2,159040,7.18,7.3,7.115,7.2,159040,0.0,1.0
2018-10-12,7.19,7.3,7.1,7.3,205616,7.19,7.3,7.1,7.3,205616,0.0,1.0
2018-10-15,7.26,7.34,7.12,7.19,92895,7.26,7.34,7.12,7.19,92895,0.0,1.0
2018-10-16,7.46,7.475,7.25,7.28,157809,7.46,7.475,7.25,7.28,157809,0.0,1.0
2018-10-17,7.45,7.53,7.3,7.44,226036,7.45,7.53,7.3,7.44,226036,0.0,1.0
2018-10-18,7.37,7.59,7.28,7.44,97206,7.37,7.59,7.28,7.44,97206,0.0,1.0
2018-10-19,7.3,7.45,7.265,7.36,174805,7.3,7.45,7.265,7.36,174805,0.0,1.0
2018-10-22,7.31,7.44,7.24,7.3,136744,7.31,7.44,7.24,7.3,136744,0.0,1.0
2018-10-23,7.3,7.4,7.11,7.21,125939,7.3,7.4,7.11,7.21,125939,0.0,1.0
2018-10-24,7.05,7.42,7.03,7.26,306254,7.05,7.42,7.03,7.26,306254,0.0,1.0
2018-10-25,7.21,7.25,7.09,7.11,173104,7.21,7.25,7.09,7.11,173104,0.0,1.0
2018-10-26,7.09,7.2,6.98,7.13,184518,7.09,7.2,6.98,7.13,184518,0.0,1.0
2018-10-29,7.11,7.25,7.02,7.19,124499,7.11,7.25,7.02,7.19,124499,0.0,1.0
2018-10-30,7.34,7.36,7.07,7.11,210336,7.34,7.36,7.07,7.11,210336,0.0,1.0
2018-10-31,7.3,7.41,7.26,7.34,280478,7.3,7.41,7.26,7.34,280478,0.0,1.0
2018-11-01,7.41,7.48,7.33,7.33,202708,7.41,7.48,7.33,7.33,202708,0.0,1.0
2018-11-02,7.42,7.52,7.4,7.4,172678,7.42,7.52,7.4,7.4,172678,0.0,1.0
2018-11-05,7.52,7.59,7.35,7.42,382484,7.52,7.59,7.35,7.42,382484,0.0,1.0
2018-11-06,9.37,9.4,8.21,8.21,2187833,9.37,9.4,8.21,8.21,2187833,0.0,1.0
2018-11-07,9.79,9.8,9.3907,9.4,1563318,9.79,9.8,9.3907,9.4,1563318,0.0,1.0
2018-11-08,10.0,10.0,9.72,9.8,1046783,10.0,10.0,9.72,9.8,1046783,0.0,1.0
2018-11-09,10.26,10.4,9.87,9.95,1075942,10.26,10.4,9.87,9.95,1075942,0.0,1.0
2018-11-12,10.16,10.4,10.15,10.4,658250,10.16,10.4,10.15,10.4,658250,0.0,1.0
2018-11-13,10.37,10.6,10.16,10.16,768799,10.37,10.6,10.16,10.16,768799,0.0,1.0
2018-11-14,10.5,10.65,10.37,10.39,429081,10.5,10.65,10.37,10.39,429081,0.0,1.0
2018-11-15,10.72,10.73,10.19,10.34,542936,10.72,10.73,10.19,10.34,542936,0.0,1.0
2018-11-16,10.61,10.6999,10.41,10.65,401335,10.61,10.6999,10.41,10.65,401335,0.0,1.0
2018-11-19,10.6,10.7473,10.51,10.71,469941,10.6,10.7473,10.51,10.71,469941,0.0,1.0
2018-11-20,10.19,10.61,10.13,10.45,475658,10.19,10.61,10.13,10.45,475658,0.0,1.0
2018-11-21,10.02,10.36,9.97,10.24,322625,10.02,10.36,9.97,10.24,322625,0.0,1.0
2018-11-23,9.95,10.16,9.78,9.92,172252,9.95,10.16,9.78,9.92,172252,0.0,1.0
2018-11-26,9.88,10.07,9.82,9.99,295691,9.88,10.07,9.82,9.99,295691,0.0,1.0
2018-11-27,9.8,9.94,9.6768,9.83,252244,9.8,9.94,9.6768,9.83,252244,0.0,1.0
2018-11-28,10.05,10.0838,9.71,9.85,351783,10.05,10.0838,9.71,9.85,351783,0.0,1.0
2018-11-29,9.77,10.11,9.72,10.04,251657,9.77,10.11,9.72,10.04,251657,0.0,1.0
2018-11-30,9.65,9.78,9.46,9.78,323568,9.65,9.78,9.46,9.78,323568,0.0,1.0
2018-12-03,9.75,9.81,9.64,9.71,280404,9.75,9.81,9.64,9.71,280404,0.0,1.0
2018-12-04,9.61,9.75,9.59,9.68,383274,9.61,9.75,9.59,9.68,383274,0.0,1.0
2018-12-06,9.76,9.8,9.46,9.55,670136,9.76,9.8,9.46,9.55,670136,0.0,1.0
2018-12-07,9.42,9.829,9.42,9.79,316327,9.42,9.829,9.42,9.79,316327,0.0,1.0
2018-12-10,9.29,9.46,9.15,9.42,410488,9.29,9.46,9.15,9.42,410488,0.0,1.0
2018-12-11,9.27,9.46,9.2,9.46,178374,9.27,9.46,9.2,9.46,178374,0.0,1.0
2018-12-12,9.39,9.405,9.26,9.39,433641,9.39,9.405,9.26,9.39,433641,0.0,1.0
2018-12-13,9.33,9.5,9.23,9.5,267274,9.33,9.5,9.23,9.5,267274,0.0,1.0
2018-12-14,9.3,9.47,9.24,9.26,425141,9.3,9.47,9.24,9.26,425141,0.0,1.0
2018-12-17,8.9,9.31,8.83,9.31,612775,8.9,9.31,8.83,9.31,612775,0.0,1.0
2018-12-18,9.04,9.23,8.96,9.0,382514,9.04,9.23,8.96,9.0,382514,0.0,1.0
2018-12-19,8.92,9.2025,8.84,9.07,707071,8.92,9.2025,8.84,9.07,707071,0.0,1.0
2018-12-20,8.86,9.0,8.76,8.86,382324,8.86,9.0,8.76,8.86,382324,0.0,1.0
2018-12-21,8.63,8.92,8.62,8.85,347529,8.63,8.92,8.62,8.85,347529,0.0,1.0
2018-12-24,8.37,8.6,8.35,8.5,146386,8.37,8.6,8.35,8.5,146386,0.0,1.0
2018-12-26,8.69,8.71,8.39,8.39,181478,8.69,8.71,8.39,8.39,181478,0.0,1.0
2018-12-27,8.73,8.74,8.49,8.56,145172,8.73,8.74,8.49,8.56,145172,0.0,1.0
2018-12-28,9.3,9.64,8.68,8.74,1666587,9.3,9.64,8.68,8.74,1666587,0.0,1.0
2018-12-31,9.75,9.75,9.29,9.32,661146,9.75,9.75,9.29,9.32,661146,0.0,1.0
2019-01-02,9.59,9.6,9.34,9.6,415823,9.59,9.6,9.34,9.6,415823,0.0,1.0
2019-01-03,9.3,9.46,9.03,9.46,405227,9.3,9.46,9.03,9.46,405227,0.0,1.0
2019-01-04,9.73,9.85,9.275,9.44,362303,9.73,9.85,9.275,9.44,362303,0.0,1.0
2019-01-07,9.77,9.91,9.636,9.74,497947,9.77,9.91,9.636,9.74,497947,0.0,1.0
2019-01-08,9.69,9.88,9.64,9.84,211319,9.69,9.88,9.64,9.84,211319,0.0,1.0
2019-01-09,9.6,9.72,9.52,9.68,276272,9.6,9.72,9.52,9.68,276272,0.0,1.0
2019-01-10,9.25,9.615,9.22,9.56,339155,9.25,9.615,9.22,9.56,339155,0.0,1.0
2019-01-11,9.02,9.23,8.96,9.19,367949,9.02,9.23,8.96,9.19,367949,0.0,1.0
2019-01-14,8.88,9.05,8.79,8.97,366573,8.88,9.05,8.79,8.97,366573,0.0,1.0
2019-01-15,9.53,9.63,8.81,8.89,1076785,9.53,9.63,8.81,8.89,1076785,0.0,1.0
2019-01-16,9.78,9.8,9.535,9.61,477180,9.78,9.8,9.535,9.61,477180,0.0,1.0
2019-01-17,10.05,10.18,9.73,9.79,422165,10.05,10.18,9.73,9.79,422165,0.0,1.0
2019-01-18,10.19,10.21,10.06,10.08,386931,10.19,10.21,10.06,10.08,386931,0.0,1.0
2019-01-22,10.19,10.27,10.08,10.16,349776,10.19,10.27,10.08,10.16,349776,0.0,1.0
2019-01-23,10.55,10.58,10.22,10.22,423057,10.55,10.58,10.22,10.22,423057,0.0,1.0
2019-01-24,10.75,10.82,10.48,10.6,425380,10.75,10.82,10.48,10.6,425380,0.0,1.0
2019-01-25,11.11,11.2,10.7999,10.8,548051,11.11,11.2,10.7999,10.8,548051,0.0,1.0
2019-01-28,10.94,11.08,10.8301,10.99,247243,10.94,11.08,10.8301,10.99,247243,0.0,1.0
2019-01-29,10.78,11.0,10.62,10.96,225931,10.78,11.0,10.62,10.96,225931,0.0,1.0
2019-01-30,10.72,10.89,10.56,10.78,183430,10.72,10.89,10.56,10.78,183430,0.0,1.0
2019-01-31,10.88,10.9,10.67,10.67,278141,10.88,10.9,10.67,10.67,278141,0.0,1.0
2019-02-01,11.05,11.05,10.81,10.85,200892,11.05,11.05,10.81,10.85,200892,0.0,1.0
2019-02-04,11.05,11.3,10.91,11.08,224874,11.05,11.3,10.91,11.08,224874,0.0,1.0
2019-02-05,10.88,11.109,10.87,11.1,354857,10.88,11.109,10.87,11.1,354857,0.0,1.0
2019-02-06,7.94,9.8844,7.7,9.8844,2847184,7.94,9.8844,7.7,9.8844,2847184,0.0,1.0
2019-02-07,7.52,7.94,7.5,7.94,1094160,7.52,7.94,7.5,7.94,1094160,0.0,1.0
2019-02-08,7.4,7.66,7.4,7.5,952004,7.4,7.66,7.4,7.5,952004,0.0,1.0
2019-02-11,7.48,7.58,7.35,7.41,648222,7.48,7.58,7.35,7.41,648222,0.0,1.0
2019-02-12,7.76,8.07,7.73,7.73,850532,7.76,8.07,7.73,7.73,850532,0.0,1.0
2019-02-13,7.83,8.07,7.81,7.91,712413,7.83,8.07,7.81,7.91,712413,0.0,1.0
2019-02-14,8.03,8.13,7.84,7.93,839548,8.03,8.13,7.84,7.93,839548,0.0,1.0
2019-02-15,8.2,8.28,8.04,8.06,431781,8.2,8.28,8.04,8.06,431781,0.0,1.0
2019-02-19,8.27,8.46,8.225,8.35,422300,8.27,8.46,8.225,8.35,422300,0.0,1.0
2019-02-20,8.12,8.35,8.1,8.26,312520,8.12,8.35,8.1,8.26,312520,0.0,1.0
2019-02-21,8.47,8.56,8.03,8.05,726054,8.47,8.56,8.03,8.05,726054,0.0,1.0
2019-02-22,8.49,8.7,8.35,8.49,405183,8.49,8.7,8.35,8.49,405183,0.0,1.0
2019-02-25,8.47,8.59,8.41,8.49,263109,8.47,8.59,8.41,8.49,263109,0.0,1.0
2019-02-26,8.24,8.46,8.01,8.43,633184,8.24,8.46,8.01,8.43,633184,0.0,1.0
2019-02-27,8.32,8.43,8.16,8.24,356579,8.32,8.43,8.16,8.24,356579,0.0,1.0
2019-02-28,8.2,8.38,8.2,8.33,311495,8.2,8.38,8.2,8.33,311495,0.0,1.0
2019-03-01,8.16,8.255,8.1,8.2,368318,8.16,8.255,8.1,8.2,368318,0.0,1.0
2019-03-04,8.14,8.28,8.1,8.23,417803,8.14,8.28,8.1,8.23,417803,0.0,1.0
2019-03-05,8.15,8.2672,8.09,8.18,207566,8.15,8.2672,8.09,8.18,207566,0.0,1.0
2019-03-06,7.91,8.16,7.89,8.16,463588,7.91,8.16,7.89,8.16,463588,0.0,1.0
2019-03-07,7.81,7.93,7.77,7.87,351849,7.81,7.93,7.77,7.87,351849,0.0,1.0
2019-03-08,7.77,7.83,7.7,7.75,503281,7.77,7.83,7.7,7.75,503281,0.0,1.0
2019-03-11,7.97,8.03,7.8,7.81,227082,7.97,8.03,7.8,7.81,227082,0.0,1.0
2019-03-12,7.94,8.08,7.86,7.97,202360,7.94,8.08,7.86,7.97,202360,0.0,1.0
2019-03-13,7.87,8.01,7.8,7.96,161672,7.87,8.01,7.8,7.96,161672,0.0,1.0
2019-03-14,7.85,7.9,7.76,7.9,155222,7.85,7.9,7.76,7.9,155222,0.0,1.0
2019-03-15,8.04,8.08,7.85,7.93,441948,8.04,8.08,7.85,7.93,441948,0.0,1.0
2019-03-18,8.15,8.175,8.01,8.04,253290,8.15,8.175,8.01,8.04,253290,0.0,1.0
2019-03-19,7.98,8.2,7.94,8.2,194132,7.98,8.2,7.94,8.2,194132,0.0,1.0
2019-03-20,7.91,8.03,7.82,7.98,194142,7.91,8.03,7.82,7.98,194142,0.0,1.0
2019-03-21,7.99,8.04,7.895,7.91,173228,7.99,8.04,7.895,7.91,173228,0.0,1.0
2019-03-22,7.7,8.01,7.64,7.91,494197,7.7,8.01,7.64,7.91,494197,0.0,1.0
2019-03-25,7.75,7.89,7.67,7.67,386425,7.75,7.89,7.67,7.67,386425,0.0,1.0
2019-03-26,7.65,7.86,7.6,7.75,396541,7.65,7.86,7.6,7.75,396541,0.0,1.0
2019-03-27,7.72,7.76,7.59,7.64,170458,7.72,7.76,7.59,7.64,170458,0.0,1.0
2019-03-28,7.72,7.82,7.65,7.73,131966,7.72,7.82,7.65,7.73,131966,0.0,1.0
2019-03-29,7.7,7.81,7.41,7.78,908318,7.7,7.81,7.41,7.78,908318,0.0,1.0
2019-04-01,7.85,7.88,7.7236,7.75,282196,7.85,7.88,7.7236,7.75,282196,0.0,1.0
2019-04-02,7.78,7.92,7.78,7.85,156132,7.78,7.92,7.78,7.85,156132,0.0,1.0
2019-04-03,7.87,8.02,7.8,7.85,260474,7.87,8.02,7.8,7.85,260474,0.0,1.0
2019-04-04,7.87,7.89,7.78,7.85,138047,7.87,7.89,7.78,7.85,138047,0.0,1.0
2019-04-05,7.74,7.87,7.67,7.87,198561,7.74,7.87,7.67,7.87,198561,0.0,1.0
2019-04-08,7.76,7.77,7.65,7.7,182329,7.76,7.77,7.65,7.7,182329,0.0,1.0
2019-04-09,7.9,7.99,7.7,7.74,289138,7.9,7.99,7.7,7.74,289138,0.0,1.0
2019-04-10,7.07,7.35,6.89,7.18,843900,7.07,7.35,6.89,7.18,843900,0.0,1.0
2019-04-11,6.84,7.1325,6.815,7.11,605131,6.84,7.1325,6.815,7.11,605131,0.0,1.0
2019-04-12,6.89,6.98,6.83,6.86,510949,6.89,6.98,6.83,6.86,510949,0.0,1.0
2019-04-15,6.68,6.94,6.65,6.9,412745,6.68,6.94,6.65,6.9,412745,0.0,1.0
2019-04-16,6.68,6.75,6.6,6.71,413095,6.68,6.75,6.6,6.71,413095,0.0,1.0
2019-04-17,6.99,7.01,6.64,6.75,541502,6.99,7.01,6.64,6.75,541502,0.0,1.0
2019-04-18,6.84,7.05,6.76,6.95,413522,6.84,7.05,6.76,6.95,413522,0.0,1.0
2019-04-22,6.88,6.91,6.61,6.79,269384,6.88,6.91,6.61,6.79,269384,0.0,1.0
2019-04-23,7.12,7.22,6.87,6.89,283092,7.12,7.22,6.87,6.89,283092,0.0,1.0
2019-04-24,7.15,7.31,7.14,7.18,191357,7.15,7.31,7.14,7.18,191357,0.0,1.0
2019-04-25,6.9,7.15,6.88,7.15,178904,6.9,7.15,6.88,7.15,178904,0.0,1.0
2019-04-26,7.08,7.09,6.84,6.9,252336,7.08,7.09,6.84,6.9,252336,0.0,1.0
2019-04-29,7.09,7.225,7.03,7.09,253091,7.09,7.225,7.03,7.09,253091,0.0,1.0
2019-04-30,6.85,7.085,6.7,7.06,549513,6.85,7.085,6.7,7.06,549513,0.0,1.0
2019-05-01,7.4,7.57,7.05,7.3,534940,7.4,7.57,7.05,7.3,534940,0.0,1.0
2019-05-02,7.0,7.4099,6.98,7.35,337662,7.0,7.4099,6.98,7.35,337662,0.0,1.0
2019-05-03,7.15,7.16,6.98,6.98,166100,7.15,7.16,6.98,6.98,166100,0.0,1.0
2019-05-06,7.3,7.35,6.96,7.0,413400,7.3,7.35,6.96,7.0,413400,0.0,1.0
2019-05-07,7.13,7.25,7.01,7.21,294696,7.13,7.25,7.01,7.21,294696,0.0,1.0
2019-05-08,7.07,7.2,7.04,7.15,202892,7.07,7.2,7.04,7.15,202892,0.0,1.0
2019-05-09,6.93,7.12,6.9,7.0,328422,6.93,7.12,6.9,7.0,328422,0.0,1.0
2019-05-10,6.85,6.92,6.75,6.89,264877,6.85,6.92,6.75,6.89,264877,0.0,1.0
2019-05-13,6.58,6.735,6.54,6.69,328468,6.58,6.735,6.54,6.69,328468,0.0,1.0
2019-05-14,6.59,6.65,6.45,6.6,437035,6.59,6.65,6.45,6.6,437035,0.0,1.0
2019-05-15,6.66,6.7,6.57,6.58,385246,6.66,6.7,6.57,6.58,385246,0.0,1.0
2019-05-16,6.56,6.7,6.53,6.6,325628,6.56,6.7,6.53,6.6,325628,0.0,1.0
2019-05-17,6.55,6.695,6.52,6.56,243236,6.55,6.695,6.52,6.56,243236,0.0,1.0
2019-05-20,6.53,6.58,6.42,6.55,185761,6.53,6.58,6.42,6.55,185761,0.0,1.0
2019-05-21,6.64,6.7,6.52,6.52,211351,6.64,6.7,6.52,6.52,211351,0.0,1.0
2019-05-22,6.62,6.69,6.53,6.59,169649,6.62,6.69,6.53,6.59,169649,0.0,1.0
2019-05-23,6.38,6.56,6.26,6.55,257338,6.38,6.56,6.26,6.55,257338,0.0,1.0
2019-05-24,6.54,6.56,6.4,6.48,138965,6.54,6.56,6.4,6.48,138965,0.0,1.0
2019-05-28,6.39,6.56,6.34,6.53,185191,6.39,6.56,6.34,6.53,185191,0.0,1.0
2019-05-29,6.2,6.38,6.18,6.35,363544,6.2,6.38,6.18,6.35,363544,0.0,1.0
2019-05-30,6.14,6.22,5.97,6.21,530282,6.14,6.22,5.97,6.21,530282,0.0,1.0
2019-05-31,6.05,6.16,6.02,6.05,231338,6.05,6.16,6.02,6.05,231338,0.0,1.0
2019-06-03,6.08,6.125,6.0,6.11,223543,6.08,6.125,6.0,6.11,223543,0.0,1.0
2019-06-04,6.14,6.22,6.1,6.16,120154,6.14,6.22,6.1,6.16,120154,0.0,1.0
2019-06-05,6.13,6.22,6.07,6.16,138310,6.13,6.22,6.07,6.16,138310,0.0,1.0
2019-06-06,6.18,6.2,6.045,6.15,294561,6.18,6.2,6.045,6.15,294561,0.0,1.0
2019-06-07,6.14,6.22,6.125,6.22,157436,6.14,6.22,6.125,6.22,157436,0.0,1.0
2019-06-10,6.15,6.26,6.09,6.14,129228,6.15,6.26,6.09,6.14,129228,0.0,1.0
2019-06-11,6.07,6.22,6.05,6.19,158283,6.07,6.22,6.05,6.19,158283,0.0,1.0
2019-06-12,6.14,6.17,6.07,6.07,207113,6.14,6.17,6.07,6.07,207113,0.0,1.0
2019-06-13,6.24,6.33,6.15,6.17,160811,6.24,6.33,6.15,6.17,160811,0.0,1.0
2019-06-14,6.2,6.28,6.135,6.21,152042,6.2,6.28,6.135,6.21,152042,0.0,1.0
2019-06-17,6.17,6.26,6.08,6.21,186619,6.17,6.26,6.08,6.21,186619,0.0,1.0
2019-06-18,6.41,6.49,6.19,6.21,268840,6.41,6.49,6.19,6.21,268840,0.0,1.0
2019-06-19,6.41,6.45,6.33,6.41,208343,6.41,6.45,6.33,6.41,208343,0.0,1.0
2019-06-20,6.51,6.69,6.485,6.51,179726,6.51,6.69,6.485,6.51,179726,0.0,1.0
2019-06-21,6.57,6.59,6.47,6.48,324096,6.57,6.59,6.47,6.48,324096,0.0,1.0
2019-06-24,6.54,6.59,6.5,6.53,205034,6.54,6.59,6.5,6.53,205034,0.0,1.0
2019-06-25,6.56,6.65,6.5,6.54,261288,6.56,6.65,6.5,6.54,261288,0.0,1.0
2019-06-26,6.49,6.69,6.46,6.57,207311,6.49,6.69,6.46,6.57,207311,0.0,1.0
2019-06-27,6.57,6.6,6.46,6.53,207892,6.57,6.6,6.46,6.53,207892,0.0,1.0
2019-06-28,6.56,6.6,6.476,6.57,502788,6.56,6.6,6.476,6.57,502788,0.0,1.0
2019-07-01,6.64,6.69,6.56,6.64,189070,6.64,6.69,6.56,6.64,189070,0.0,1.0
2019-07-02,6.56,6.645,6.5,6.61,279476,6.56,6.645,6.5,6.61,279476,0.0,1.0
2019-07-03,6.67,6.705,6.54,6.56,131420,6.67,6.705,6.54,6.56,131420,0.0,1.0
2019-07-05,6.67,6.7,6.53,6.6,109821,6.67,6.7,6.53,6.6,109821,0.0,1.0
2019-07-08,6.63,6.7,6.595,6.65,149636,6.63,6.7,6.595,6.65,149636,0.0,1.0
2019-07-09,6.63,6.67,6.57,6.6,132502,6.63,6.67,6.57,6.6,132502,0.0,1.0
2019-07-10,6.84,6.92,6.65,6.65,225530,6.84,6.92,6.65,6.65,225530,0.0,1.0
2019-07-11,6.82,6.93,6.73,6.85,226882,6.82,6.93,6.73,6.85,226882,0.0,1.0
2019-07-12,7.0,7.01,6.81,6.81,255390,7.0,7.01,6.81,6.81,255390,0.0,1.0
2019-07-15,6.88,7.05,6.81,7.05,301767,6.88,7.05,6.81,7.05,301767,0.0,1.0
2019-07-16,6.99,7.1,6.8716,6.88,188241,6.99,7.1,6.8716,6.88,188241,0.0,1.0
2019-07-17,6.95,7.13,6.93,7.03,232135,6.95,7.13,6.93,7.03,232135,0.0,1.0
2019-07-18,7.04,7.06,6.89,6.93,155281,7.04,7.06,6.89,6.93,155281,0.0,1.0
2019-07-19,7.03,7.09,6.97,7.0,229009,7.03,7.09,6.97,7.0,229009,0.0,1.0
2019-07-22,7.13,7.15,6.97,7.0,220309,7.13,7.15,6.97,7.0,220309,0.0,1.0
2019-07-23,7.3,7.74,7.19,7.24,738613,7.3,7.74,7.19,7.24,738613,0.0,1.0
2019-07-24,6.29,6.6,6.2,6.42,1740312,6.29,6.6,6.2,6.42,1740312,0.0,1.0
2019-07-25,6.38,6.41,6.08,6.28,1095682,6.38,6.41,6.08,6.28,1095682,0.0,1.0
2019-07-26,6.52,6.66,6.34,6.34,702879,6.52,6.66,6.34,6.34,702879,0.0,1.0
2019-07-29,6.41,6.53,6.35,6.51,320477,6.41,6.53,6.35,6.51,320477,0.0,1.0
2019-07-30,6.24,6.36,6.16,6.36,334903,6.24,6.36,6.16,6.36,334903,0.0,1.0
2019-07-31,6.28,6.52,6.25,6.34,520869,6.28,6.52,6.25,6.34,520869,0.0,1.0
2019-08-01,6.39,6.43,6.23,6.3,573069,6.39,6.43,6.23,6.3,573069,0.0,1.0
2019-08-02,6.15,6.44,6.15,6.39,422907,6.15,6.44,6.15,6.39,422907,0.0,1.0
2019-08-05,5.96,6.11,5.85,6.03,554868,5.96,6.11,5.85,6.03,554868,0.0,1.0
2019-08-06,6.0,6.1,5.9,6.0,442501,6.0,6.1,5.9,6.0,442501,0.0,1.0
2019-08-07,5.89,5.95,5.81,5.92,241896,5.89,5.95,5.81,5.92,241896,0.0,1.0
2019-08-08,6.06,6.085,5.92,5.99,257204,6.06,6.085,5.92,5.99,257204,0.0,1.0
2019-08-09,5.86,6.06,5.86,6.02,213081,5.86,6.06,5.86,6.02,213081,0.0,1.0
2019-08-12,5.69,5.84,5.69,5.84,273095,5.69,5.84,5.69,5.84,273095,0.0,1.0
2019-08-13,5.88,5.93,5.68,5.69,253770,5.88,5.93,5.68,5.69,253770,0.0,1.0
2019-08-14,5.67,5.83,5.64,5.78,280106,5.67,5.83,5.64,5.78,280106,0.0,1.0
2019-08-15,5.65,5.72,5.5973,5.67,588871,5.65,5.72,5.5973,5.67,588871,0.0,1.0
2019-08-16,5.79,5.8167,5.67,5.68,211717,5.79,5.8167,5.67,5.68,211717,0.0,1.0
2019-08-19,5.96,5.96,5.82,5.88,221882,5.96,5.96,5.82,5.88,221882,0.0,1.0
2019-08-20,5.93,5.98,5.9,5.95,133104,5.93,5.98,5.9,5.95,133104,0.0,1.0
2019-08-21,6.07,6.12,5.98,5.99,305177,6.07,6.12,5.98,5.99,305177,0.0,1.0
2019-08-22,6.01,6.14,6.01,6.09,138660,6.01,6.14,6.01,6.09,138660,0.0,1.0
2019-08-23,5.92,6.0,5.79,5.96,362705,5.92,6.0,5.79,5.96,362705,0.0,1.0
2019-08-26,5.9,6.01,5.845,5.98,207384,5.9,6.01,5.845,5.98,207384,0.0,1.0
2019-08-27,5.85,5.93,5.8,5.93,149845,5.85,5.93,5.8,5.93,149845,0.0,1.0
2019-08-28,6.01,6.1,5.85,5.91,249597,6.01,6.1,5.85,5.91,249597,0.0,1.0
2019-08-29,5.99,6.06,5.9,6.04,194873,5.99,6.06,5.9,6.04,194873,0.0,1.0
2019-08-30,6.01,6.02,5.94,5.99,192120,6.01,6.02,5.94,5.99,192120,0.0,1.0
2019-09-03,5.82,5.99,5.815,5.97,203218,5.82,5.99,5.815,5.97,203218,0.0,1.0
2019-09-04,5.83,5.87,5.8,5.86,160356,5.83,5.87,5.8,5.86,160356,0.0,1.0
2019-09-05,5.98,6.07,5.83,5.9,205014,5.98,6.07,5.83,5.9,205014,0.0,1.0
2019-09-06,6.01,6.03,5.94,5.97,270020,6.01,6.03,5.94,5.97,270020,0.0,1.0
2019-09-09,6.11,6.15,5.99,5.99,248660,6.11,6.15,5.99,5.99,248660,0.0,1.0
2019-09-10,6.34,6.42,6.01,6.07,212960,6.34,6.42,6.01,6.07,212960,0.0,1.0
2019-09-11,6.5,6.58,6.27,6.36,389561,6.5,6.58,6.27,6.36,389561,0.0,1.0
2019-09-12,6.41,6.49,6.346,6.49,239891,6.41,6.49,6.346,6.49,239891,0.0,1.0
2019-09-13,6.51,6.58,6.4,6.4,194997,6.51,6.58,6.4,6.4,194997,0.0,1.0
2019-09-16,6.51,6.6,6.39,6.46,219257,6.51,6.6,6.39,6.46,219257,0.0,1.0
2019-09-17,6.41,6.54,6.33,6.44,243577,6.41,6.54,6.33,6.44,243577,0.0,1.0
2019-09-18,6.18,6.42,6.14,6.41,204999,6.18,6.42,6.14,6.41,204999,0.0,1.0
2019-09-19,6.13,6.29,6.095,6.19,103056,6.13,6.29,6.095,6.19,103056,0.0,1.0
2019-09-20,6.18,6.29,6.08,6.12,289025,6.18,6.29,6.08,6.12,289025,0.0,1.0
2019-09-23,6.25,6.28,6.11,6.16,237210,6.25,6.28,6.11,6.16,237210,0.0,1.0
2019-09-24,6.17,6.29,6.1,6.27,157514,6.17,6.29,6.1,6.27,157514,0.0,1.0
2019-09-25,6.29,6.32,6.15,6.19,73520,6.29,6.32,6.15,6.19,73520,0.0,1.0
2019-09-26,6.34,6.39,6.23,6.24,206389,6.34,6.39,6.23,6.24,206389,0.0,1.0
2019-09-27,6.45,6.57,6.34,6.34,142497,6.45,6.57,6.34,6.34,142497,0.0,1.0
2019-09-30,6.39,6.52,6.38,6.43,196629,6.39,6.52,6.38,6.43,196629,0.0,1.0
2019-10-01,6.1,6.525,6.08,6.36,200169,6.1,6.525,6.08,6.36,200169,0.0,1.0
2019-10-02,6.19,6.22,5.98,6.06,261616,6.19,6.22,5.98,6.06,261616,0.0,1.0
2019-10-03,6.18,6.2,5.98,6.16,233077,6.18,6.2,5.98,6.16,233077,0.0,1.0
2019-10-04,6.35,6.36,6.18,6.19,137657,6.35,6.36,6.18,6.19,137657,0.0,1.0
2019-10-07,6.47,6.51,6.3,6.32,158276,6.47,6.51,6.3,6.32,158276,0.0,1.0
2019-10-08,6.3,6.43,6.25,6.37,130287,6.3,6.43,6.25,6.37,130287,0.0,1.0
2019-10-09,6.37,6.43,6.24,6.35,172996,6.37,6.43,6.24,6.35,172996,0.0,1.0
2019-10-10,6.35,6.43,6.27,6.37,163830,6.35,6.43,6.27,6.37,163830,0.0,1.0
2019-10-11,6.46,6.65,6.44,6.44,180219,6.46,6.65,6.44,6.44,180219,0.0,1.0
2019-10-14,6.57,6.58,6.39,6.46,127545,6.57,6.58,6.39,6.46,127545,0.0,1.0
2019-10-15,6.73,6.79,6.52,6.52,150538,6.73,6.79,6.52,6.52,150538,0.0,1.0
2019-10-16,6.76,6.82,6.71,6.71,107186,6.76,6.82,6.71,6.71,107186,0.0,1.0
2019-10-17,6.88,6.96,6.8,6.82,174247,6.88,6.96,6.8,6.82,174247,0.0,1.0
2019-10-18,6.98,6.98,6.84,6.87,120307,6.98,6.98,6.84,6.87,120307,0.0,1.0
2019-10-21,7.13,7.22,6.99,7.0,283017,7.13,7.22,6.99,7.0,283017,0.0,1.0
2019-10-22,7.18,7.25,7.07,7.1,318156,7.18,7.25,7.07,7.1,318156,0.0,1.0
2019-10-23,7.58,7.89,7.37,7.47,848515,7.58,7.89,7.37,7.47,848515,0.0,1.0
2019-10-24,7.65,7.87,7.45,7.65,525894,7.65,7.87,7.45,7.65,525894,0.0,1.0
2019-10-25,7.74,7.82,7.61,7.61,670925,7.74,7.82,7.61,7.61,670925,0.0,1.0
2019-10-28,7.95,8.0,7.67,7.7,509018,7.95,8.0,7.67,7.7,509018,0.0,1.0
2019-10-29,7.75,7.92,7.68,7.92,183982,7.75,7.92,7.68,7.92,183982,0.0,1.0
2019-10-30,7.56,7.74,7.5,7.74,247445,7.56,7.74,7.5,7.74,247445,0.0,1.0
2019-10-31,7.65,7.81,7.5,7.71,449525,7.65,7.81,7.5,7.71,449525,0.0,1.0
2019-11-01,7.62,7.75,7.59,7.69,162458,7.62,7.75,7.59,7.69,162458,0.0,1.0
2019-11-04,7.53,7.7,7.49,7.64,201454,7.53,7.7,7.49,7.64,201454,0.0,1.0
2019-11-05,7.49,7.64,7.48,7.54,140437,7.49,7.64,7.48,7.54,140437,0.0,1.0
2019-11-06,7.5,7.59,7.39,7.48,196614,7.5,7.59,7.39,7.48,196614,0.0,1.0
2019-11-07,7.5,7.65,7.45,7.56,130825,7.5,7.65,7.45,7.56,130825,0.0,1.0
2019-11-08,7.54,7.58,7.46,7.46,164697,7.54,7.58,7.46,7.46,164697,0.0,1.0
2019-11-11,7.69,7.89,7.39,7.49,275562,7.69,7.89,7.39,7.49,275562,0.0,1.0
2019-11-12,7.74,7.78,7.64,7.69,195389,7.74,7.78,7.64,7.69,195389,0.0,1.0
2019-11-13,7.65,7.74,7.6,7.64,141591,7.65,7.74,7.6,7.64,141591,0.0,1.0
2019-11-14,7.75,7.76,7.6,7.6,389670,7.75,7.76,7.6,7.6,389670,0.0,1.0
2019-11-15,7.73,7.78,7.63,7.75,386349,7.73,7.78,7.63,7.75,386349,0.0,1.0
2019-11-18,7.66,7.8,7.555,7.72,183301,7.66,7.8,7.555,7.72,183301,0.0,1.0
2019-11-19,7.71,7.75,7.6,7.68,178287,7.71,7.75,7.6,7.68,178287,0.0,1.0
2019-11-20,7.65,7.71,7.58,7.65,207424,7.65,7.71,7.58,7.65,207424,0.0,1.0
2019-11-21,7.55,7.64,7.5,7.58,284213,7.55,7.64,7.5,7.58,284213,0.0,1.0
2019-11-22,7.58,7.6,7.47,7.58,178952,7.58,7.6,7.47,7.58,178952,0.0,1.0
2019-11-25,7.76,7.77,7.58,7.58,234938,7.76,7.77,7.58,7.58,234938,0.0,1.0
2019-11-26,7.89,8.11,7.73,7.76,656974,7.89,8.11,7.73,7.76,656974,0.0,1.0
2019-11-27,7.84,8.01,7.815,7.95,172371,7.84,8.01,7.815,7.95,172371,0.0,1.0
2019-11-29,7.75,7.8,7.67,7.79,121264,7.75,7.8,7.67,7.79,121264,0.0,1.0
2019-12-02,7.8,7.8,7.69,7.75,182016,7.8,7.8,7.69,7.75,182016,0.0,1.0
2019-12-03,7.54,7.7,7.5,7.7,190469,7.54,7.7,7.5,7.7,190469,0.0,1.0
2019-12-04,7.45,7.565,7.43,7.56,154273,7.45,7.565,7.43,7.56,154273,0.0,1.0
2019-12-05,7.42,7.46,7.4,7.43,120114,7.42,7.46,7.4,7.43,120114,0.0,1.0
2019-12-06,7.5,7.55,7.415,7.44,207129,7.5,7.55,7.415,7.44,207129,0.0,1.0
2019-12-09,7.53,7.57,7.41,7.48,137355,7.53,7.57,7.41,7.48,137355,0.0,1.0
2019-12-10,7.66,7.67,7.5,7.51,118895,7.66,7.67,7.5,7.51,118895,0.0,1.0
2019-12-11,7.92,7.96,7.65,7.66,180411,7.92,7.96,7.65,7.66,180411,0.0,1.0
2019-12-12,7.94,8.0,7.81,7.88,170780,7.94,8.0,7.81,7.88,170780,0.0,1.0
2019-12-13,8.05,8.1,7.9055,7.95,267513,8.05,8.1,7.9055,7.95,267513,0.0,1.0
2019-12-16,8.09,8.225,8.07,8.1,264851,8.09,8.225,8.07,8.1,264851,0.0,1.0
2019-12-17,7.96,8.1,7.89,8.1,144640,7.96,8.1,7.89,8.1,144640,0.0,1.0
2019-12-18,7.96,8.01,7.9,8.01,143195,7.96,8.01,7.9,8.01,143195,0.0,1.0
2019-12-19,7.98,8.02,7.9,7.99,105001,7.98,8.02,7.9,7.99,105001,0.0,1.0
2019-12-20,7.96,7.99,7.76,7.99,244405,7.96,7.99,7.76,7.99,244405,0.0,1.0
2019-12-23,7.91,7.91,7.78,7.9,129374,7.91,7.91,7.78,7.9,129374,0.0,1.0
2019-12-24,7.91,7.99,7.89,7.92,51838,7.91,7.99,7.89,7.92,51838,0.0,1.0
2019-12-26,7.95,7.99,7.89,7.9,81245,7.95,7.99,7.89,7.9,81245,0.0,1.0
2019-12-27,8.04,8.14,7.92,8.0,150025,8.04,8.14,7.92,8.0,150025,0.0,1.0
2019-12-30,8.2,8.22,7.945,8.05,172709,8.2,8.22,7.945,8.05,172709,0.0,1.0
2019-12-31,8.0,8.25,7.98,8.16,157992,8.0,8.25,7.98,8.16,157992,0.0,1.0
2020-01-02,7.99,8.14,7.88,8.0,124464,7.99,8.14,7.88,8.0,124464,0.0,1.0
2020-01-03,7.93,8.01,7.77,7.9,109674,7.93,8.01,7.77,7.9,109674,0.0,1.0
2020-01-06,8.11,8.15,7.8,7.87,177417,8.11,8.15,7.8,7.87,177417,0.0,1.0
2020-01-07,8.06,8.21,8.0,8.14,131143,8.06,8.21,8.0,8.14,131143,0.0,1.0
2020-01-08,8.16,8.2,8.01,8.03,144253,8.16,8.2,8.01,8.03,144253,0.0,1.0
2020-01-09,8.28,8.3,8.14,8.19,156666,8.28,8.3,8.14,8.19,156666,0.0,1.0
2020-01-10,8.27,8.3,8.18,8.28,179080,8.27,8.3,8.18,8.28,179080,0.0,1.0
2020-01-13,8.35,8.35,8.15,8.29,133863,8.35,8.35,8.15,8.29,133863,0.0,1.0
2020-01-14,8.23,8.34,8.19,8.3,114131,8.23,8.34,8.19,8.3,114131,0.0,1.0
2020-01-15,8.39,8.39,8.23,8.23,158823,8.39,8.39,8.23,8.23,158823,0.0,1.0
2020-01-16,8.67,8.73,8.37,8.39,264528,8.67,8.73,8.37,8.39,264528,0.0,1.0
2020-01-17,8.58,8.71,8.52,8.7,184358,8.58,8.71,8.52,8.7,184358,0.0,1.0
2020-01-21,8.67,8.79,8.49,8.49,236621,8.67,8.79,8.49,8.49,236621,0.0,1.0
2020-01-22,8.79,8.82,8.64,8.67,196336,8.79,8.82,8.64,8.67,196336,0.0,1.0
2020-01-23,8.77,8.8,8.69,8.74,219183,8.77,8.8,8.69,8.74,219183,0.0,1.0
2020-01-24,8.74,8.875,8.66,8.86,243384,8.74,8.875,8.66,8.86,243384,0.0,1.0
2020-01-27,8.83,8.87,8.56,8.65,231265,8.83,8.87,8.56,8.65,231265,0.0,1.0
2020-01-28,8.74,8.9,8.63,8.85,289468,8.74,8.9,8.63,8.85,289468,0.0,1.0
2020-01-29,9.05,9.74,8.98,9.21,699456,9.05,9.74,8.98,9.21,699456,0.0,1.0
2020-01-30,9.29,9.47,9.0,9.06,478297,9.29,9.47,9.0,9.06,478297,0.0,1.0
2020-01-31,9.16,9.37,9.03,9.3,393075,9.16,9.37,9.03,9.3,393075,0.0,1.0
2020-02-03,9.13,9.21,9.045,9.2,282303,9.13,9.21,9.045,9.2,282303,0.0,1.0
2020-02-04,9.25,9.32,9.01,9.13,572109,9.25,9.32,9.01,9.13,572109,0.0,1.0
2020-02-05,9.38,9.47,9.23,9.35,234347,9.38,9.47,9.23,9.35,234347,0.0,1.0
2020-02-06,9.21,9.38,9.19,9.35,163067,9.21,9.38,9.19,9.35,163067,0.0,1.0
2020-02-07,9.24,9.3,9.17,9.25,158720,9.24,9.3,9.17,9.25,158720,0.0,1.0
2020-02-10,9.27,9.32,9.18,9.23,143938,9.27,9.32,9.18,9.23,143938,0.0,1.0
2020-02-11,9.8,9.81,9.365,9.4,1027333,9.8,9.81,9.365,9.4,1027333,0.0,1.0
2020-02-12,9.99,10.0,9.76,9.84,718179,9.99,10.0,9.76,9.84,718179,0.0,1.0
2020-02-13,10.05,10.26,9.88,9.97,587713,10.05,10.26,9.88,9.97,587713,0.0,1.0
2020-02-14,10.22,10.39,9.9353,9.95,568246,10.22,10.39,9.9353,9.95,568246,0.0,1.0
2020-02-18,10.18,10.36,10.07,10.2,344111,10.18,10.36,10.07,10.2,344111,0.0,1.0
2020-02-19,10.29,10.37,10.09,10.22,304905,10.29,10.37,10.09,10.22,304905,0.0,1.0
2020-02-20,10.51,10.55,10.23,10.33,491241,10.51,10.55,10.23,10.33,491241,0.0,1.0
2020-02-21,10.39,10.48,10.1872,10.48,379459,10.39,10.48,10.1872,10.48,379459,0.0,1.0
2020-02-24,10.07,10.29,9.97,10.14,248529,10.07,10.29,9.97,10.14,248529,0.0,1.0
2020-02-25,9.43,10.15,9.4,10.11,335767,9.43,10.15,9.4,10.11,335767,0.0,1.0
2020-02-26,9.55,9.6027,9.3274,9.45,269505,9.55,9.6027,9.3274,9.45,269505,0.0,1.0
2020-02-27,8.9,9.43,8.9,9.26,1023254,8.9,9.43,8.9,9.26,1023254,0.0,1.0
2020-02-28,9.0,9.05,8.6,8.72,450537,9.0,9.05,8.6,8.72,450537,0.0,1.0
2020-03-02,8.98,9.15,8.75,9.0,360762,8.98,9.15,8.75,9.0,360762,0.0,1.0
2020-03-03,8.96,9.1,8.78,8.95,344589,8.96,9.1,8.78,8.95,344589,0.0,1.0
2020-03-04,8.94,9.12,8.755,9.0,237577,8.94,9.12,8.755,9.0,237577,0.0,1.0
2020-03-05,8.85,9.185,8.76,8.8,574526,8.85,9.185,8.76,8.8,574526,0.0,1.0
2020-03-06,8.81,8.88,8.65,8.66,319792,8.81,8.88,8.65,8.66,319792,0.0,1.0
2020-03-09,7.93,8.54,7.86,8.54,269811,7.93,8.54,7.86,8.54,269811,0.0,1.0
2020-03-10,7.78,8.22,7.44,8.08,436855,7.78,8.22,7.44,8.08,436855,0.0,1.0
2020-03-11,7.53,7.7947,7.46,7.66,355391,7.53,7.7947,7.46,7.66,355391,0.0,1.0
2020-03-12,6.66,7.17,6.615,7.17,452780,6.66,7.17,6.615,7.17,452780,0.0,1.0
2020-03-13,6.96,7.0,6.6196,6.94,400800,6.96,7.0,6.6196,6.94,400800,0.0,1.0
2020-03-16,6.21,6.57,6.175,6.4,251152,6.21,6.57,6.175,6.4,251152,0.0,1.0
2020-03-17,6.27,6.44,6.0,6.3,492785,6.27,6.44,6.0,6.3,492785,0.0,1.0
2020-03-18,5.91,6.26,5.72,6.04,551096,5.91,6.26,5.72,6.04,551096,0.0,1.0
2020-03-19,6.5,6.62,5.84,5.9,473142,6.5,6.62,5.84,5.9,473142,0.0,1.0
2020-03-20,6.1,6.65,6.05,6.5,437394,6.1,6.65,6.05,6.5,437394,0.0,1.0
2020-03-23,5.88,6.06,5.61,6.01,401448,5.88,6.06,5.61,6.01,401448,0.0,1.0
2020-03-24,6.16,6.24,5.91,6.05,403738,6.16,6.24,5.91,6.05,403738,0.0,1.0
2020-03-25,6.42,6.61,6.04,6.18,269244,6.42,6.61,6.04,6.18,269244,0.0,1.0
2020-03-26,7.29,7.29,6.36,6.44,392755,7.29,7.29,6.36,6.44,392755,0.0,1.0
2020-03-27,6.67,7.14,6.65,7.01,245068,6.67,7.14,6.65,7.01,245068,0.0,1.0
2020-03-30,7.17,7.25,6.72,6.79,192023,7.17,7.25,6.72,6.79,192023,0.0,1.0
2020-03-31,7.08,7.29,6.91,7.12,333972,7.08,7.29,6.91,7.12,333972,0.0,1.0
2020-04-01,6.75,6.96,6.66,6.82,226987,6.75,6.96,6.66,6.82,226987,0.0,1.0
2020-04-02,7.14,7.17,6.64,6.66,288083,7.14,7.17,6.64,6.66,288083,0.0,1.0
2020-04-03,7.06,7.18,6.82,7.09,243220,7.06,7.18,6.82,7.09,243220,0.0,1.0
2020-04-06,7.89,7.94,7.18,7.33,385575,7.89,7.94,7.18,7.33,385575,0.0,1.0
2020-04-07,7.69,8.455,7.64,8.06,358292,7.69,8.455,7.64,8.06,358292,0.0,1.0
2020-04-08,7.58,7.69,7.38,7.63,297243,7.58,7.69,7.38,7.63,297243,0.0,1.0
2020-04-09,7.44,7.63,7.335,7.57,307422,7.44,7.63,7.335,7.57,307422,0.0,1.0
2020-04-13,7.31,7.43,7.25,7.3,293316,7.31,7.43,7.25,7.3,293316,0.0,1.0
2020-04-14,7.46,7.67,7.31,7.41,247584,7.46,7.67,7.31,7.41,247584,0.0,1.0
2020-04-15,7.34,7.43,7.01,7.3,242848,7.34,7.43,7.01,7.3,242848,0.0,1.0
2020-04-16,7.13,7.56,6.9,7.34,199716,7.13,7.56,6.9,7.34,199716,0.0,1.0
2020-04-17,7.71,7.74,7.25,7.25,233340,7.71,7.74,7.25,7.25,233340,0.0,1.0
2020-04-20,7.97,8.08,7.51,7.55,148172,7.97,8.08,7.51,7.55,148172,0.0,1.0
2020-04-21,7.36,7.81,7.33,7.75,192306,7.36,7.81,7.33,7.75,192306,0.0,1.0
2020-04-22,7.43,7.83,7.4,7.59,207588,7.43,7.83,7.4,7.59,207588,0.0,1.0
2020-04-23,7.65,7.82,7.38,7.38,345886,7.65,7.82,7.38,7.38,345886,0.0,1.0
2020-04-24,9.84,10.04,8.42,8.42,2221881,9.84,10.04,8.42,8.42,2221881,0.0,1.0
2020-04-27,9.92,10.43,9.9,10.25,739327,9.92,10.43,9.9,10.25,739327,0.0,1.0
2020-04-28,9.99,10.68,9.83,10.0,556220,9.99,10.68,9.83,10.0,556220,0.0,1.0
2020-04-29,11.5,11.8,10.5709,10.86,1747567,11.5,11.8,10.5709,10.86,1747567,0.0,1.0
2020-04-30,11.5,12.41,11.22,11.83,1017623,11.5,12.41,11.22,11.83,1017623,0.0,1.0
2020-05-01,11.96,12.31,11.24,11.37,1035887,11.96,12.31,11.24,11.37,1035887,0.0,1.0
2020-05-04,11.28,12.03,11.03,11.76,686957,11.28,12.03,11.03,11.76,686957,0.0,1.0
2020-05-05,12.01,12.25,11.26,11.73,1115187,12.01,12.25,11.26,11.73,1115187,0.0,1.0
2020-05-06,11.82,12.6,11.69,12.06,1085163,11.82,12.6,11.69,12.06,1085163,0.0,1.0
2020-05-07,12.56,12.701,11.97,12.03,676369,12.56,12.701,11.97,12.03,676369,0.0,1.0
2020-05-08,12.57,12.72,12.38,12.72,496353,12.57,12.72,12.38,12.72,496353,0.0,1.0
2020-05-11,12.01,12.44,12.01,12.41,367455,12.01,12.44,12.01,12.41,367455,0.0,1.0
2020-05-12,11.76,12.23,11.74,12.1,678700,11.76,12.23,11.74,12.1,678700,0.0,1.0
2020-05-13,11.22,11.9,11.185,11.64,434910,11.22,11.9,11.185,11.64,434910,0.0,1.0
2020-05-14,11.08,11.11,10.64,11.11,330296,11.08,11.11,10.64,11.11,330296,0.0,1.0
2020-05-15,10.97,11.2,10.83,10.84,320968,10.97,11.2,10.83,10.84,320968,0.0,1.0
2020-05-18,11.88,11.89,11.26,11.26,517268,11.88,11.89,11.26,11.26,517268,0.0,1.0
2020-05-19,11.96,12.11,11.78,11.88,568312,11.96,12.11,11.78,11.88,568312,0.0,1.0
2020-05-20,12.4,12.55,12.03,12.1,396198,12.4,12.55,12.03,12.1,396198,0.0,1.0
2020-05-21,12.33,12.545,12.2,12.34,407380,12.33,12.545,12.2,12.34,407380,0.0,1.0
2020-05-22,12.63,12.82,12.3,12.45,431216,12.63,12.82,12.3,12.45,431216,0.0,1.0
2020-05-26,12.77,12.94,12.56,12.82,425684,12.77,12.94,12.56,12.82,425684,0.0,1.0
2020-05-27,13.47,13.49,12.3,12.98,717972,13.47,13.49,12.3,12.98,717972,0.0,1.0
2020-05-28,14.25,14.57,13.48,13.5,1801063,14.25,14.57,13.48,13.5,1801063,0.0,1.0
2020-05-29,14.1,14.44,13.55,14.24,1466505,14.1,14.44,13.55,14.24,1466505,0.0,1.0
2020-06-01,14.16,14.45,13.89,14.16,668521,14.16,14.45,13.89,14.16,668521,0.0,1.0
2020-06-02,14.2,14.37,13.9801,14.15,838676,14.2,14.37,13.9801,14.15,838676,0.0,1.0
2020-06-03,14.43,14.875,14.23,14.43,876272,14.43,14.875,14.23,14.43,876272,0.0,1.0
2020-06-04,14.21,14.63,13.81,14.3,464054,14.21,14.63,13.81,14.3,464054,0.0,1.0
2020-06-05,14.09,14.97,14.06,14.66,551765,14.09,14.97,14.06,14.66,551765,0.0,1.0
2020-06-08,14.3,14.32,13.84,14.08,462464,14.3,14.32,13.84,14.08,462464,0.0,1.0
2020-06-09,14.14,14.45,13.9,14.3,631980,14.14,14.45,13.9,14.3,631980,0.0,1.0
2020-06-10,13.99,14.365,13.88,14.25,510660,13.99,14.365,13.88,14.25,510660,0.0,1.0
2020-06-11,12.61,13.8,12.53,13.6,545964,12.61,13.8,12.53,13.6,545964,0.0,1.0
2020-06-12,12.88,13.15,12.56,13.08,497758,12.88,13.15,12.56,13.08,497758,0.0,1.0
2020-06-15,13.41,13.46,12.56,12.56,513725,13.41,13.46,12.56,12.56,513725,0.0,1.0
2020-06-16,13.75,13.96,13.29,13.89,610918,13.75,13.96,13.29,13.89,610918,0.0,1.0
2020-06-17,13.64,13.942,13.47,13.8,343268,13.64,13.942,13.47,13.8,343268,0.0,1.0
2020-06-18,13.93,13.95,13.41,13.41,598503,13.93,13.95,13.41,13.41,598503,0.0,1.0
2020-06-19,13.98,14.3923,13.77,14.08,847752,13.98,14.3923,13.77,14.08,847752,0.0,1.0
2020-06-22,13.96,14.03,13.63,13.95,524534,13.96,14.03,13.63,13.95,524534,0.0,1.0
2020-06-23,14.06,14.23,13.93,14.04,445918,14.06,14.23,13.93,14.04,445918,0.0,1.0
2020-06-24,13.75,14.025,13.56,13.93,423234,13.75,14.025,13.56,13.93,423234,0.0,1.0
2020-06-25,13.72,13.82,13.5,13.63,258913,13.72,13.82,13.5,13.63,258913,0.0,1.0
2020-06-26,13.74,13.85,13.39,13.63,1200605,13.74,13.85,13.39,13.63,1200605,0.0,1.0
2020-06-29,14.77,14.8,13.64,13.86,1016773,14.77,14.8,13.64,13.86,1016773,0.0,1.0
2020-06-30,14.9,14.91,14.59,14.75,613362,14.9,14.91,14.59,14.75,613362,0.0,1.0
2020-07-01,14.52,14.89,14.41,14.74,396801,14.52,14.89,14.41,14.74,396801,0.0,1.0
2020-07-02,14.46,15.0,14.41,14.77,593941,14.46,15.0,14.41,14.77,593941,0.0,1.0
2020-07-06,15.33,15.47,14.66,14.83,791638,15.33,15.47,14.66,14.83,791638,0.0,1.0
2020-07-07,14.1,15.43,14.07,15.43,836712,14.1,15.43,14.07,15.43,836712,0.0,1.0
2020-07-08,14.14,14.37,13.75,14.13,402941,14.14,14.37,13.75,14.13,402941,0.0,1.0
2020-07-09,14.35,14.42,13.83,14.23,348411,14.35,14.42,13.83,14.23,348411,0.0,1.0
2020-07-10,14.55,14.6,14.04,14.33,302017,14.55,14.6,14.04,14.33,302017,0.0,1.0
2020-07-13,14.47,15.29,14.45,14.79,859478,14.47,15.29,14.45,14.79,859478,0.0,1.0
2020-07-14,15.04,15.04,13.91,14.47,582759,15.04,15.04,13.91,14.47,582759,0.0,1.0
2020-07-15,14.97,15.2,14.8,15.1,449266,14.97,15.2,14.8,15.1,449266,0.0,1.0
2020-07-16,14.95,15.04,14.63,14.97,744316,14.95,15.04,14.63,14.97,744316,0.0,1.0
2020-07-17,15.72,16.0,14.98,15.08,1616697,15.72,16.0,14.98,15.08,1616697,0.0,1.0
2020-07-20,16.6,16.62,15.85,15.97,1117871,16.6,16.62,15.85,15.97,1117871,0.0,1.0
2020-07-21,17.16,17.3,16.34,16.69,1244447,17.16,17.3,16.34,16.69,1244447,0.0,1.0
2020-07-22,20.1,20.2362,17.75,18.37,4713730,20.1,20.2362,17.75,18.37,4713730,0.0,1.0
2020-07-23,20.67,21.43,19.72,20.32,3024622,20.67,21.43,19.72,20.32,3024622,0.0,1.0
2020-07-24,20.26,20.48,19.2,20.15,1198237,20.26,20.48,19.2,20.15,1198237,0.0,1.0
2020-07-27,20.26,20.82,19.66,20.29,2058541,20.26,20.82,19.66,20.29,2058541,0.0,1.0
2020-07-28,19.14,20.63,19.08,20.03,1075292,19.14,20.63,19.08,20.03,1075292,0.0,1.0
2020-07-29,20.1,20.31,18.9,19.12,1148482,20.1,20.31,18.9,19.12,1148482,0.0,1.0
2020-07-30,21.25,21.31,20.07,20.98,2805294,21.25,21.31,20.07,20.98,2805294,0.0,1.0
2020-07-31,20.51,21.58,20.13,21.5,1038670,20.51,21.58,20.13,21.5,1038670,0.0,1.0
2020-08-03,21.66,22.15,20.4681,20.68,2175547,21.66,22.15,20.4681,20.68,2175547,0.0,1.0
2020-08-04,21.38,21.8304,21.1,21.6,1151286,21.38,21.8304,21.1,21.6,1151286,0.0,1.0
2020-08-05,21.89,22.09,21.41,21.99,872749,21.89,22.09,21.41,21.99,872749,0.0,1.0
2020-08-06,22.39,22.6687,21.96,21.99,1029268,22.39,22.6687,21.96,21.99,1029268,0.0,1.0
2020-08-07,22.4,22.69,21.93,22.47,968348,22.4,22.69,21.93,22.47,968348,0.0,1.0
2020-08-10,20.96,22.46,20.84,22.4,1201646,20.96,22.46,20.84,22.4,1201646,0.0,1.0
2020-08-11,20.57,21.25,20.38,20.95,713171,20.57,21.25,20.38,20.95,713171,0.0,1.0
2020-08-12,20.83,21.11,20.62,20.65,737112,20.83,21.11,20.62,20.65,737112,0.0,1.0
2020-08-13,21.52,21.62,20.43,20.6,759867,21.52,21.62,20.43,20.6,759867,0.0,1.0
2020-08-14,20.99,21.365,20.73,21.36,342302,20.99,21.365,20.73,21.36,342302,0.0,1.0
2020-08-17,21.33,21.36,20.51,21.0,640612,21.33,21.36,20.51,21.0,640612,0.0,1.0
2020-08-18,21.14,21.4,20.7,21.4,709342,21.14,21.4,20.7,21.4,709342,0.0,1.0
2020-08-19,20.62,21.17,20.58,21.05,613866,20.62,21.17,20.58,21.05,613866,0.0,1.0
2020-08-20,20.46,20.8499,20.1,20.48,442396,20.46,20.8499,20.1,20.48,442396,0.0,1.0
2020-08-21,19.75,20.36,19.68,20.2,787726,19.75,20.36,19.68,20.2,787726,0.0,1.0
2020-08-24,20.03,20.3275,19.7,19.95,647575,20.03,20.3275,19.7,19.95,647575,0.0,1.0
2020-08-25,20.56,20.665,19.71,19.92,952093,20.56,20.665,19.71,19.92,952093,0.0,1.0
2020-08-26,20.37,21.21,20.28,20.85,752026,20.37,21.21,20.28,20.85,752026,0.0,1.0
2020-08-27,20.42,21.2,20.2,21.11,719770,20.42,21.2,20.2,21.11,719770,0.0,1.0
2020-08-28,21.92,22.01,20.37,20.73,2136136,21.92,22.01,20.37,20.73,2136136,0.0,1.0
2020-08-31,19.45,22.0237,18.81,21.8,3325981,19.45,22.0237,18.81,21.8,3325981,0.0,1.0
2020-09-01,21.84,21.84,19.3006,19.55,2166237,21.84,21.84,19.3006,19.55,2166237,0.0,1.0
2020-09-02,21.64,22.08,20.34,22.02,1014229,21.64,22.08,20.34,22.02,1014229,0.0,1.0
2020-09-03,19.22,20.71,18.92,20.61,1503963,19.22,20.71,18.92,20.61,1503963,0.0,1.0
2020-09-04,19.13,19.5198,17.93,19.24,980537,19.13,19.5198,17.93,19.24,980537,0.0,1.0
2020-09-08,18.13,18.87,18.12,18.43,796234,18.13,18.87,18.12,18.43,796234,0.0,1.0
2020-09-09,18.98,19.25,18.45,18.62,784781,18.98,19.25,18.45,18.62,784781,0.0,1.0
2020-09-10,18.68,19.48,18.56,19.2,511114,18.68,19.48,18.56,19.2,511114,0.0,1.0
2020-09-11,18.49,18.98,18.28,18.91,464395,18.49,18.98,18.28,18.91,464395,0.0,1.0
2020-09-14,18.57,18.9,18.28,18.72,541478,18.57,18.9,18.28,18.72,541478,0.0,1.0
2020-09-15,18.99,19.14,18.53,18.74,701506,18.99,19.14,18.53,18.74,701506,0.0,1.0
2020-09-16,18.89,19.55,18.86,19.09,731024,18.89,19.55,18.86,19.09,731024,0.0,1.0
2020-09-17,18.7,18.79,18.05,18.5,514368,18.7,18.79,18.05,18.5,514368,0.0,1.0
2020-09-18,19.15,19.37,18.785,19.14,935198,19.15,19.37,18.785,19.14,935198,0.0,1.0
2020-09-21,18.73,18.99,18.35,18.65,466818,18.73,18.99,18.35,18.65,466818,0.0,1.0
2020-09-22,18.94,18.96,18.14,18.74,410803,18.94,18.96,18.14,18.74,410803,0.0,1.0
2020-09-23,17.77,18.95,17.71,18.95,525437,17.77,18.95,17.71,18.95,525437,0.0,1.0
2020-09-24,17.54,18.16,17.45,17.69,488171,17.54,18.16,17.45,17.69,488171,0.0,1.0
2020-09-25,17.42,17.57,17.075,17.52,744375,17.42,17.57,17.075,17.52,744375,0.0,1.0
2020-09-28,18.03,18.15,17.45,17.79,444682,18.03,18.15,17.45,17.79,444682,0.0,1.0
2020-09-29,18.27,18.53,17.865,18.16,412709,18.27,18.53,17.865,18.16,412709,0.0,1.0
2020-09-30,17.78,18.66,17.75,18.26,516217,17.78,18.66,17.75,18.26,516217,0.0,1.0
2020-10-01,18.18,18.21,17.2,18.0,860386,18.18,18.21,17.2,18.0,860386,0.0,1.0
2020-10-02,19.11,19.19,17.64,17.64,1193337,19.11,19.19,17.64,17.64,1193337,0.0,1.0
2020-10-05,19.68,19.7924,18.78,19.25,787299,19.68,19.7924,18.78,19.25,787299,0.0,1.0
2020-10-06,19.07,20.13,19.06,19.65,1070140,19.07,20.13,19.06,19.65,1070140,0.0,1.0
2020-10-07,19.91,19.97,19.2982,19.37,694255,19.91,19.97,19.2982,19.37,694255,0.0,1.0
2020-10-08,19.79,20.14,19.56,19.97,324715,19.79,20.14,19.56,19.97,324715,0.0,1.0
2020-10-09,20.36,20.54,19.89,20.0,477594,20.36,20.54,19.89,20.0,477594,0.0,1.0
2020-10-12,19.95,20.54,19.36,20.5,491482,19.95,20.54,19.36,20.5,491482,0.0,1.0
2020-10-13,19.5,19.98,19.32,19.98,392486,19.5,19.98,19.32,19.98,392486,0.0,1.0
2020-10-14,20.69,20.92,20.09,20.36,823839,20.69,20.92,20.09,20.36,823839,0.0,1.0
2020-10-15,20.85,20.86,19.62,20.16,600124,20.85,20.86,19.62,20.16,600124,0.0,1.0
2020-10-16,20.6,21.5,20.48,21.34,672824,20.6,21.5,20.48,21.34,672824,0.0,1.0
2020-10-19,21.74,22.3533,20.85,20.88,1683617,21.74,22.3533,20.85,20.88,1683617,0.0,1.0
2020-10-20,21.12,22.2999,21.04,22.09,1307285,21.12,22.2999,21.04,22.09,1307285,0.0,1.0
2020-10-21,25.45,27.78,24.11,26.04,5612467,25.45,27.78,24.11,26.04,5612467,0.0,1.0
2020-10-22,25.7,27.0,25.02,26.38,1969386,25.7,27.0,25.02,26.38,1969386,0.0,1.0
2020-10-23,26.05,26.13,25.36,25.81,936005,26.05,26.13,25.36,25.81,936005,0.0,1.0
2020-10-26,25.34,26.87,24.64,26.2,1196380,25.34,26.87,24.64,26.2,1196380,0.0,1.0
2020-10-27,24.84,25.8,24.76,25.72,538959,24.84,25.8,24.76,25.72,538959,0.0,1.0
2020-10-28,24.06,24.55,23.51,24.18,662392,24.06,24.55,23.51,24.18,662392,0.0,1.0
2020-10-29,24.2,24.57,23.47,24.21,682952,24.2,24.57,23.47,24.21,682952,0.0,1.0
2020-10-30,23.41,24.4,23.1,24.06,589209,23.41,24.4,23.1,24.06,589209,0.0,1.0
2020-11-02,23.78,24.35,23.17,23.52,605662,23.78,24.35,23.17,23.52,605662,0.0,1.0
2020-11-03,24.23,24.66,23.82,24.11,572248,24.23,24.66,23.82,24.11,572248,0.0,1.0
2020-11-04,24.36,24.58,23.93,24.35,547231,24.36,24.58,23.93,24.35,547231,0.0,1.0
2020-11-05,26.69,26.89,24.56,25.0,2433575,26.69,26.89,24.56,25.0,2433575,0.0,1.0
2020-11-06,26.51,26.83,25.94,26.4,631754,26.51,26.83,25.94,26.4,631754,0.0,1.0
2020-11-09,24.39,27.295,24.34,27.06,1049361,24.39,27.295,24.34,27.06,1049361,0.0,1.0
2020-11-10,22.29,24.29,21.58,24.09,2068725,22.29,24.29,21.58,24.09,2068725,0.0,1.0
2020-11-11,23.24,23.865,22.6,22.71,658393,23.24,23.865,22.6,22.71,658393,0.0,1.0
2020-11-12,24.07,24.88,23.82,23.99,721108,24.07,24.88,23.82,23.99,721108,0.0,1.0
2020-11-13,24.69,25.14,24.22,25.11,757281,24.69,25.14,24.22,25.11,757281,0.0,1.0
2020-11-16,25.52,25.52,24.5,25.0,579922,25.52,25.52,24.5,25.0,579922,0.0,1.0
2020-11-17,25.12,25.87,24.72,25.6,640635,25.12,25.87,24.72,25.6,640635,0.0,1.0
2020-11-18,24.24,25.13,24.19,24.8,514772,24.24,25.13,24.19,24.8,514772,0.0,1.0
2020-11-19,24.05,24.37,23.52,24.08,435293,24.05,24.37,23.52,24.08,435293,0.0,1.0
2020-11-20,23.9,24.285,23.5301,23.9,445904,23.9,24.285,23.5301,23.9,445904,0.0,1.0
2020-11-23,23.4,23.9,22.94,23.9,828982,23.4,23.9,22.94,23.9,828982,0.0,1.0
2020-11-24,23.53,23.67,22.62,23.39,865434,23.53,23.67,22.62,23.39,865434,0.0,1.0
2020-11-25,23.08,23.49,22.81,23.39,516351,23.08,23.49,22.81,23.39,516351,0.0,1.0
2020-11-27,23.95,23.98,23.11,23.37,397224,23.95,23.98,23.11,23.37,397224,0.0,1.0
2020-11-30,23.68,24.45,23.2822,24.11,985631,23.68,24.45,23.2822,24.11,985631,0.0,1.0
2020-12-01,23.03,23.8,22.65,23.77,908645,23.03,23.8,22.65,23.77,908645,0.0,1.0
2020-12-02,22.7,22.93,22.2501,22.75,710548,22.7,22.93,22.2501,22.75,710548,0.0,1.0
2020-12-03,23.38,24.05,22.59,23.0,1185962,23.38,24.05,22.59,23.0,1185962,0.0,1.0
2020-12-04,23.81,23.93,23.04,23.29,832064,23.81,23.93,23.04,23.29,832064,0.0,1.0
2020-12-07,25.3,25.55,23.29,24.13,1411809,25.3,25.55,23.29,24.13,1411809,0.0,1.0
2020-12-08,24.71,25.625,24.165,25.55,700383,24.71,25.625,24.165,25.55,700383,0.0,1.0
2020-12-09,23.83,24.95,22.79,24.41,1122969,23.83,24.95,22.79,24.41,1122969,0.0,1.0
2020-12-10,24.89,24.9,23.1101,23.49,748753,24.89,24.9,23.1101,23.49,748753,0.0,1.0
2020-12-11,24.8,25.04,23.9717,24.57,439350,24.8,25.04,23.9717,24.57,439350,0.0,1.0
2020-12-14,29.06,29.25,25.1,25.1,4020356,29.06,29.25,25.1,25.1,4020356,0.0,1.0
2020-12-15,29.68,30.11,28.06,29.0,1317443,29.68,30.11,28.06,29.0,1317443,0.0,1.0
2020-12-16,29.48,29.94,29.19,29.71,681357,29.48,29.94,29.19,29.71,681357,0.0,1.0
2020-12-17,30.3,30.484,29.31,29.51,730085,30.3,30.484,29.31,29.51,730085,0.0,1.0
2020-12-18,31.44,31.5,30.37,30.57,1248738,31.44,31.5,30.37,30.57,1248738,0.0,1.0
2020-12-21,31.55,31.77,30.0,30.54,778023,31.55,31.77,30.0,30.54,778023,0.0,1.0
2020-12-22,32.85,32.93,31.32,31.59,999326,32.85,32.93,31.32,31.59,999326,0.0,1.0
2020-12-23,32.09,33.05,31.92,33.0,680149,32.09,33.05,31.92,33.0,680149,0.0,1.0
2020-12-24,31.91,32.62,31.7,32.35,241889,31.91,32.62,31.7,32.35,241889,0.0,1.0
2020-12-28,31.3,33.02,31.2,32.48,782364,31.3,33.02,31.2,32.48,782364,0.0,1.0
2020-12-29,29.89,31.42,29.5,31.25,872329,29.89,31.42,29.5,31.25,872329,0.0,1.0
2020-12-30,30.05,30.69,29.98,30.3,352036,30.05,30.69,29.98,30.3,352036,0.0,1.0
2020-12-31,29.76,30.45,29.51,30.25,631124,29.76,30.45,29.51,30.25,631124,0.0,1.0
2021-01-04,29.19,30.0826,28.58,29.91,673012,29.19,30.0826,28.58,29.91,673012,0.0,1.0
2021-01-05,29.74,30.38,28.87,28.87,880992,29.74,30.38,28.87,28.87,880992,0.0,1.0
2021-01-06,30.4,30.7936,29.36,29.58,536603,30.4,30.7936,29.36,29.58,536603,0.0,1.0
2021-01-07,31.16,31.66,30.3501,30.42,518848,31.16,31.66,30.3501,30.42,518848,0.0,1.0
2021-01-08,31.84,32.59,31.01,31.57,746635,31.84,32.59,31.01,31.57,746635,0.0,1.0
2021-01-11,32.09,32.5,30.8,30.98,639108,32.09,32.5,30.8,30.98,639108,0.0,1.0
2021-01-12,33.19,33.38,32.09,32.16,538872,33.19,33.38,32.09,32.16,538872,0.0,1.0
2021-01-13,32.03,33.23,31.83,33.23,729187,32.03,33.23,31.83,33.23,729187,0.0,1.0
2021-01-14,32.78,33.4226,32.08,32.4,887565,32.78,33.4226,32.08,32.4,887565,0.0,1.0
2021-01-15,32.77,33.5,32.35,32.53,581987,32.77,33.5,32.35,32.53,581987,0.0,1.0
2021-01-19,35.08,35.29,32.63,33.29,799797,35.08,35.29,32.63,33.29,799797,0.0,1.0
2021-01-20,34.87,36.71,34.42,35.74,661172,34.87,36.71,34.42,35.74,661172,0.0,1.0
2021-01-21,34.68,35.12,33.9491,35.0,766397,34.68,35.12,33.9491,35.0,766397,0.0,1.0
2021-01-22,34.72,34.97,34.0,34.0,539488,34.72,34.97,34.0,34.0,539488,0.0,1.0
2021-01-25,35.59,36.94,34.73,35.35,788813,35.59,36.94,34.73,35.35,788813,0.0,1.0
2021-01-26,35.99,36.43,34.66,36.06,929579,35.99,36.43,34.66,36.06,929579,0.0,1.0
2021-01-27,34.4,36.3899,33.41,34.07,1259854,34.4,36.3899,33.41,34.07,1259854,0.0,1.0
2021-01-28,32.54,36.3,30.68,36.3,2582030,32.54,36.3,30.68,36.3,2582030,0.0,1.0
2021-01-29,30.2,32.33,29.12,31.5,2362663,30.2,32.33,29.12,31.5,2362663,0.0,1.0
2021-02-01,31.79,32.07,29.91,30.52,1058477,31.79,32.07,29.91,30.52,1058477,0.0,1.0
2021-02-02,32.84,33.19,32.18,32.18,908299,32.84,33.19,32.18,32.18,908299,0.0,1.0
2021-02-03,32.14,33.5799,31.59,33.11,730475,32.14,33.5799,31.59,33.11,730475,0.0,1.0
2021-02-04,32.01,32.59,31.31,32.18,677485,32.01,32.59,31.31,32.18,677485,0.0,1.0
2021-02-05,32.65,32.735,31.97,32.35,653839,32.65,32.735,31.97,32.35,653839,0.0,1.0
2021-02-08,35.01,36.0,34.16,34.58,1281314,35.01,36.0,34.16,34.58,1281314,0.0,1.0
2021-02-09,35.87,36.15,35.05,35.06,734984,35.87,36.15,35.05,35.06,734984,0.0,1.0
2021-02-10,34.84,36.08,34.09,36.0,951598,34.84,36.08,34.09,36.0,951598,0.0,1.0
2021-02-11,36.74,38.2586,35.56,36.73,1328947,36.74,38.2586,35.56,36.73,1328947,0.0,1.0
2021-02-12,36.8,37.5319,35.78,36.27,632719,36.8,37.5319,35.78,36.27,632719,0.0,1.0
2021-02-16,36.79,37.36,35.51,36.87,617027,36.79,37.36,35.51,36.87,617027,0.0,1.0
2021-02-17,35.05,36.35,34.16,35.85,690901,35.05,36.35,34.16,35.85,690901,0.0,1.0
2021-02-18,34.45,34.94,34.13,34.53,432896,34.45,34.94,34.13,34.53,432896,0.0,1.0
2021-02-19,36.3,37.0,34.76,34.91,684424,36.3,37.0,34.76,34.91,684424,0.0,1.0
2021-02-22,36.36,36.88,35.67,35.93,754390,36.36,36.88,35.67,35.93,754390,0.0,1.0
2021-02-23,36.13,36.32,33.2,35.0,929325,36.13,36.32,33.2,35.0,929325,0.0,1.0
2021-02-24,38.11,38.22,35.8,36.04,1065539,38.11,38.22,35.8,36.04,1065539,0.0,1.0
2021-02-25,37.55,39.59,37.311,38.1,948305,37.55,39.59,37.311,38.1,948305,0.0,1.0
2021-02-26,39.51,40.23,37.541,38.18,1271957,39.51,40.23,37.541,38.18,1271957,0.0,1.0
2021-03-01,43.15,43.49,40.31,40.5,1318709,43.15,43.49,40.31,40.5,1318709,0.0,1.0
2021-03-02,42.23,43.0499,41.55,42.88,944125,42.23,43.0499,41.55,42.88,944125,0.0,1.0
2021-03-03,42.39,43.5,41.72,42.27,972609,42.39,43.5,41.72,42.27,972609,0.0,1.0
2021-03-04,39.87,42.0,39.17,41.39,1716291,39.87,42.0,39.17,41.39,1716291,0.0,1.0
2021-03-05,38.93,40.98,35.801,40.8,1764693,38.93,40.98,35.801,40.8,1764693,0.0,1.0
2021-03-08,39.13,40.35,38.5,39.13,1073919,39.13,40.35,38.5,39.13,1073919,0.0,1.0
2021-03-09,44.12,44.7135,40.42,40.51,1376711,44.12,44.7135,40.42,40.51,1376711,0.0,1.0
2021-03-10,44.23,45.0,43.13,44.71,817389,44.23,45.0,43.13,44.71,817389,0.0,1.0
2021-03-11,45.79,46.5,45.08,45.51,676205,45.79,46.5,45.08,45.51,676205,0.0,1.0
2021-03-12,46.38,46.5,44.1001,44.57,638182,46.38,46.5,44.1001,44.57,638182,0.0,1.0
2021-03-15,47.02,47.64,45.7,46.51,628141,47.02,47.64,45.7,46.51,628141,0.0,1.0
2021-03-16,47.77,48.02,46.1,47.0,790679,47.77,48.02,46.1,47.0,790679,0.0,1.0
2021-03-17,48.25,48.38,45.96,46.97,499480,48.25,48.38,45.96,46.97,499480,0.0,1.0
2021-03-18,46.79,48.78,46.35,47.14,591538,46.79,48.78,46.35,47.14,591538,0.0,1.0
2021-03-19,45.93,47.22,45.3101,46.9,1201442,45.93,47.22,45.3101,46.9,1201442,0.0,1.0
2021-03-22,46.33,47.25,45.14,46.71,561404,46.33,47.25,45.14,46.71,561404,0.0,1.0
2021-03-23,40.9,46.8365,40.82,46.0,1137870,40.9,46.8365,40.82,46.0,1137870,0.0,1.0
2021-03-24,37.89,41.04,37.83,40.9,1478181,37.89,41.04,37.83,40.9,1478181,0.0,1.0
2021-03-25,39.07,39.2,36.11,36.95,1029120,39.07,39.2,36.11,36.95,1029120,0.0,1.0
2021-03-26,38.46,39.67,36.55,39.53,1113466,38.46,39.67,36.55,39.53,1113466,0.0,1.0
2021-03-29,32.48,37.895,32.36,36.69,2097426,32.48,37.895,32.36,36.69,2097426,0.0,1.0
2021-03-30,33.32,33.82,31.65,32.18,1066960,33.32,33.82,31.65,32.18,1066960,0.0,1.0
2021-03-31,34.66,35.36,33.6241,33.78,1183486,34.66,35.36,33.6241,33.78,1183486,0.0,1.0
2021-04-01,36.92,37.5,35.11,35.32,1216393,36.92,37.5,35.11,35.32,1216393,0.0,1.0
2021-04-05,36.7,39.03,35.84,39.0,665111,36.7,39.03,35.84,39.0,665111,0.0,1.0
2021-04-06,37.15,37.29,36.22,36.56,452518,37.15,37.29,36.22,36.56,452518,0.0,1.0
2021-04-07,39.12,39.98,37.6,38.34,977250,39.12,39.98,37.6,38.34,977250,0.0,1.0
2021-04-08,40.47,40.805,38.73,39.39,803033,40.47,40.805,38.73,39.39,803033,0.0,1.0
2021-04-09,41.45,41.58,39.59,40.26,761579,41.45,41.58,39.59,40.26,761579,0.0,1.0
2021-04-12,42.4,42.93,40.0,41.16,766176,42.4,42.93,40.0,41.16,766176,0.0,1.0
2021-04-13,43.79,44.07,41.85,42.81,704314,43.79,44.07,41.85,42.81,704314,0.0,1.0
2021-04-14,43.79,45.2,43.61,43.86,729874,43.79,45.2,43.61,43.86,729874,0.0,1.0
2021-04-15,44.69,44.72,43.2,44.56,649125,44.69,44.72,43.2,44.56,649125,0.0,1.0
2021-04-16,44.84,45.88,44.22,44.84,756780,44.84,45.88,44.22,44.84,756780,0.0,1.0
2021-04-19,41.94,44.22,41.89,44.18,657035,41.94,44.22,41.89,44.18,657035,0.0,1.0
2021-04-20,40.84,41.6,38.84,41.6,1153763,40.84,41.6,38.84,41.6,1153763,0.0,1.0
2021-04-21,42.94,42.96,40.51,40.9,476586,42.94,42.96,40.51,40.9,476586,0.0,1.0
2021-04-22,43.52,44.9,43.01,43.3,646331,43.52,44.9,43.01,43.3,646331,0.0,1.0
2021-04-23,44.87,45.47,43.62,44.17,592077,44.87,45.47,43.62,44.17,592077,0.0,1.0
2021-04-26,46.02,46.43,44.6773,44.97,544953,46.02,46.43,44.6773,44.97,544953,0.0,1.0
2021-04-27,45.03,46.56,44.92,46.02,610952,45.03,46.56,44.92,46.02,610952,0.0,1.0
2021-04-28,42.85,47.72,42.75,46.23,1166184,42.85,47.72,42.75,46.23,1166184,0.0,1.0
2021-04-29,42.99,43.46,41.11,43.46,766229,42.99,43.46,41.11,43.46,766229,0.0,1.0
2021-04-30,42.29,42.99,41.35,41.98,679322,42.29,42.99,41.35,41.98,679322,0.0,1.0
2021-05-03,43.04,43.35,41.83,42.57,444374,43.04,43.35,41.83,42.57,444374,0.0,1.0
2021-05-04,43.43,43.67,41.95,42.4,614337,43.43,43.67,41.95,42.4,614337,0.0,1.0
2021-05-05,45.68,46.21,43.85,44.05,798400,45.68,46.21,43.85,44.05,798400,0.0,1.0
2021-05-06,46.33,46.38,44.1701,45.26,683962,46.33,46.38,44.1701,45.26,683962,0.0,1.0
2021-05-07,48.0,48.685,46.7,47.0,1338892,48.0,48.685,46.7,47.0,1338892,0.0,1.0
2021-05-10,43.28,48.0,43.15,48.0,799224,43.28,48.0,43.15,48.0,799224,0.0,1.0
2021-05-11,43.37,43.46,40.57,41.22,703256,43.37,43.46,40.57,41.22,703256,0.0,1.0
2021-05-12,39.08,42.37,38.48,42.06,833848,39.08,42.37,38.48,42.06,833848,0.0,1.0
2021-05-13,38.96,40.96,37.5,39.85,547495,38.96,40.96,37.5,39.85,547495,0.0,1.0
2021-05-14,41.44,41.67,38.5832,39.83,365641,41.44,41.67,38.5832,39.83,365641,0.0,1.0
2021-05-17,41.23,41.46,40.02,40.78,325721,41.23,41.46,40.02,40.78,325721,0.0,1.0
2021-05-18,40.73,42.14,40.7,41.77,390860,40.73,42.14,40.7,41.77,390860,0.0,1.0
2021-05-19,41.82,41.92,39.26,39.54,297312,41.82,41.92,39.26,39.54,297312,0.0,1.0
2021-05-20,43.72,44.18,41.73,41.85,440561,43.72,44.18,41.73,41.85,440561,0.0,1.0
2021-05-21,43.47,45.01,43.35,44.37,448382,43.47,45.01,43.35,44.37,448382,0.0,1.0
2021-05-24,43.53,44.6299,43.24,43.6,318903,43.53,44.6299,43.24,43.6,318903,0.0,1.0
2021-05-25,43.37,44.91,43.24,43.91,315373,43.37,44.91,43.24,43.91,315373,0.0,1.0
2021-05-26,43.92,43.99,42.61,43.34,304197,43.92,43.99,42.61,43.34,304197,0.0,1.0
2021-05-27,44.92,45.75,43.82,44.2,399135,44.92,45.75,43.82,44.2,399135,0.0,1.0
2021-05-28,44.31,45.565,44.13,45.53,296115,44.31,45.565,44.13,45.53,296115,0.0,1.0
2021-06-01,46.69,46.78,44.48,45.42,655451,46.69,46.78,44.48,45.42,655451,0.0,1.0
2021-06-02,46.27,47.14,45.59,46.58,368680,46.27,47.14,45.59,46.58,368680,0.0,1.0
2021-06-03,45.46,46.58,45.12,45.77,312023,45.46,46.58,45.12,45.77,312023,0.0,1.0
2021-06-04,46.25,46.49,45.58,45.64,327590,46.25,46.49,45.58,45.64,327590,0.0,1.0
2021-06-07,47.2,47.36,45.77,46.09,309411,47.2,47.36,45.77,46.09,309411,0.0,1.0
2021-06-08,46.65,48.1081,46.39,47.95,488748,46.65,48.1081,46.39,47.95,488748,0.0,1.0
2021-06-09,46.09,46.7,45.66,46.51,379591,46.09,46.7,45.66,46.51,379591,0.0,1.0
2021-06-10,45.91,47.3,45.71,46.13,243464,45.91,47.3,45.71,46.13,243464,0.0,1.0
2021-06-11,46.84,47.08,45.85,46.0,339911,46.84,47.08,45.85,46.0,339911,0.0,1.0
2021-06-14,45.34,47.42,44.87,47.32,420041,45.34,47.42,44.87,47.32,420041,0.0,1.0
2021-06-15,45.53,45.765,44.55,45.0,376717,45.53,45.765,44.55,45.0,376717,0.0,1.0
2021-06-16,46.02,46.19,44.63,45.36,333968,46.02,46.19,44.63,45.36,333968,0.0,1.0
2021-06-17,44.81,46.41,43.72,45.85,412402,44.81,46.41,43.72,45.85,412402,0.0,1.0
2021-06-18,42.61,44.6,41.89,43.75,1180329,42.61,44.6,41.89,43.75,1180329,0.0,1.0
2021-06-21,44.15,44.62,42.7,42.95,423364,44.15,44.62,42.7,42.95,423364,0.0,1.0
2021-06-22,46.32,46.35,44.16,44.72,389217,46.32,46.35,44.16,44.72,389217,0.0,1.0
2021-06-23,46.93,47.6,46.16,46.16,387211,46.93,47.6,46.16,46.16,387211,0.0,1.0
2021-06-24,47.16,47.93,46.92,47.48,326910,47.16,47.93,46.92,47.48,326910,0.0,1.0
2021-06-25,48.01,48.682,47.1667,47.38,1028233,48.01,48.682,47.1667,47.38,1028233,0.0,1.0
2021-06-28,48.98,49.0,48.38,48.5,403135,48.98,49.0,48.38,48.5,403135,0.0,1.0
2021-06-29,47.98,48.9,46.31,48.9,350857,47.98,48.9,46.31,48.9,350857,0.0,1.0
2021-06-30,47.5,47.755,46.69,47.57,316436,47.5,47.755,46.69,47.57,316436,0.0,1.0
2021-07-01,46.84,47.78,46.43,47.63,176268,46.84,47.78,46.43,47.63,176268,0.0,1.0
2021-07-02,46.57,47.5,46.51,47.24,290076,46.57,47.5,46.51,47.24,290076,0.0,1.0
2021-07-06,47.64,48.97,46.065,47.0,1041302,47.64,48.97,46.065,47.0,1041302,0.0,1.0
2021-07-07,44.28,49.99,44.18,47.71,2066455,44.28,49.99,44.18,47.71,2066455,0.0,1.0
2021-07-08,42.27,43.93,41.67,42.46,665477,42.27,43.93,41.67,42.46,665477,0.0,1.0
2021-07-09,43.09,43.32,41.84,42.73,379357,43.09,43.32,41.84,42.73,379357,0.0,1.0
2021-07-12,42.84,43.5999,41.75,43.32,350041,42.84,43.5999,41.75,43.32,350041,0.0,1.0
2021-07-13,42.9,43.17,42.06,43.02,223183,42.9,43.17,42.06,43.02,223183,0.0,1.0
2021-07-14,42.99,44.16,42.9,43.46,402448,42.99,44.16,42.9,43.46,402448,0.0,1.0
2021-07-15,42.33,43.32,41.89,42.61,440088,42.33,43.32,41.89,42.61,440088,0.0,1.0
2021-07-16,42.07,43.2,42.05,43.0,288494,42.07,43.2,42.05,43.0,288494,0.0,1.0
2021-07-19,42.28,43.09,39.72,40.74,373546,42.28,43.09,39.72,40.74,373546,0.0,1.0
2021-07-20,44.15,44.685,42.24,42.98,454396,44.15,44.685,42.24,42.98,454396,0.0,1.0
2021-07-21,47.99,47.99,44.06,44.06,650964,47.99,47.99,44.06,44.06,650964,0.0,1.0
2021-07-22,46.89,48.29,46.6,47.44,652912,46.89,48.29,46.6,47.44,652912,0.0,1.0
2021-07-23,48.7,49.41,47.1901,48.2,639435,48.7,49.41,47.1901,48.2,639435,0.0,1.0
2021-07-26,47.83,48.87,47.06,48.62,804729,47.83,48.87,47.06,48.62,804729,0.0,1.0
2021-07-27,44.26,48.14,43.63,45.44,817172,44.26,48.14,43.63,45.44,817172,0.0,1.0
2021-07-28,46.49,46.7,44.4,44.5,744931,46.49,46.7,44.4,44.5,744931,0.0,1.0
2021-07-29,47.38,47.4899,46.67,46.75,451202,47.38,47.4899,46.67,46.75,451202,0.0,1.0
2021-07-30,46.78,47.89,46.13,46.89,435656,46.78,47.89,46.13,46.89,435656,0.0,1.0
2021-08-02,45.46,46.935,45.1,46.935,627853,45.46,46.935,45.1,46.935,627853,0.0,1.0
2021-08-03,46.03,46.05,44.08,45.97,389112,46.03,46.05,44.08,45.97,389112,0.0,1.0
2021-08-04,44.86,46.3,44.61,45.29,307890,44.86,46.3,44.61,45.29,307890,0.0,1.0
2021-08-05,44.81,45.37,44.3,44.82,262392,44.81,45.37,44.3,44.82,262392,0.0,1.0
2021-08-06,45.7,45.97,44.72,45.49,440115,45.7,45.97,44.72,45.49,440115,0.0,1.0
2021-08-09,46.2,47.61,45.17,45.7,380302,46.2,47.61,45.17,45.7,380302,0.0,1.0
2021-08-10,45.02,46.38,44.5891,46.17,380671,45.02,46.38,44.5891,46.17,380671,0.0,1.0
2021-08-11,45.03,45.19,43.9001,45.19,294251,45.03,45.19,43.9001,45.19,294251,0.0,1.0
2021-08-12,45.34,45.35,43.95,45.03,376248,45.34,45.35,43.95,45.03,376248,0.0,1.0
2021-08-13,45.06,45.87,44.69,45.42,322660,45.06,45.87,44.69,45.42,322660,0.0,1.0
2021-08-16,44.1,45.04,43.99,44.58,233948,44.1,45.04,43.99,44.58,233948,0.0,1.0
2021-08-17,43.5,44.25,42.78,44.0,349288,43.5,44.25,42.78,44.0,349288,0.0,1.0
2021-08-18,43.16,44.22,43.09,43.25,241007,43.16,44.22,43.09,43.25,241007,0.0,1.0
2021-08-19,42.95,43.53,41.76,42.37,533730,42.95,43.53,41.76,42.37,533730,0.0,1.0
2021-08-20,42.96,43.59,42.6,43.06,501371,42.96,43.59,42.6,43.06,501371,0.0,1.0
2021-08-23,44.86,45.4,43.21,43.4,525026,44.86,45.4,43.21,43.4,525026,0.0,1.0
2021-08-24,46.84,46.84,44.9033,45.09,302344,46.84,46.84,44.9033,45.09,302344,0.0,1.0
2021-08-25,47.08,48.33,46.56,47.18,505574,47.08,48.33,46.56,47.18,505574,0.0,1.0
2021-08-26,47.58,47.85,46.44,46.82,293202,47.58,47.85,46.44,46.82,293202,0.0,1.0
2021-08-27,48.13,49.0,47.16,47.6,511699,48.13,49.0,47.16,47.6,511699,0.0,1.0
2021-08-30,47.09,48.38,46.36,48.38,310223,47.09,48.38,46.36,48.38,310223,0.0,1.0
2021-08-31,46.6,47.01,46.105,47.0,248338,46.6,47.01,46.105,47.0,248338,0.0,1.0
2021-09-01,45.14,47.08,44.78,47.08,329554,45.14,47.08,44.78,47.08,329554,0.0,1.0
2021-09-02,46.41,46.685,45.07,45.58,294067,46.41,46.685,45.07,45.58,294067,0.0,1.0
2021-09-03,46.35,46.56,45.54,46.41,224846,46.35,46.56,45.54,46.41,224846,0.0,1.0
2021-09-07,45.36,46.1,44.52,46.1,357830,45.36,46.1,44.52,46.1,357830,0.0,1.0
2021-09-08,45.58,45.72,44.59,45.21,632465,45.58,45.72,44.59,45.21,632465,0.0,1.0
2021-09-09,46.24,46.7,45.15,45.48,317074,46.24,46.7,45.15,45.48,317074,0.0,1.0
2021-09-10,45.6,46.57,44.58,46.57,360053,45.6,46.57,44.58,46.57,360053,0.0,1.0
2021-09-13,46.46,46.78,45.0,45.85,373443,46.46,46.78,45.0,45.85,373443,0.0,1.0
2021-09-14,46.1,46.85,45.245,46.76,384555,46.1,46.85,45.245,46.76,384555,0.0,1.0
2021-09-15,48.16,48.16,45.31,45.85,446551,48.16,48.16,45.31,45.85,446551,0.0,1.0
2021-09-16,48.65,48.78,46.86,48.03,443935,48.65,48.78,46.86,48.03,443935,0.0,1.0
2021-09-17,48.25,51.27,47.45,48.89,1425661,48.25,51.27,47.45,48.89,1425661,0.0,1.0
2021-09-20,47.4,47.8,46.125,47.0,468688,47.4,47.8,46.125,47.0,468688,0.0,1.0
2021-09-21,47.6,48.5,46.44,47.9,356031,47.6,48.5,46.44,47.9,356031,0.0,1.0
2021-09-22,51.31,51.76,47.91,48.11,728996,51.31,51.76,47.91,48.11,728996,0.0,1.0
2021-09-23,52.99,53.84,50.69,51.76,728958,52.99,53.84,50.69,51.76,728958,0.0,1.0
2021-09-24,52.0,52.82,50.11,52.6,425986,52.0,52.82,50.11,52.6,425986,0.0,1.0
2021-09-27,52.04,52.88,51.52,52.0,333800,52.04,52.88,51.52,52.0,333800,0.0,1.0
2021-09-28,47.36,51.65,47.35,51.52,786922,47.36,51.65,47.35,51.52,786922,0.0,1.0
2021-09-29,48.2,48.69,47.36,48.09,456946,48.2,48.69,47.36,48.09,456946,0.0,1.0
2021-09-30,49.43,49.81,48.21,48.5,607426,49.43,49.81,48.21,48.5,607426,0.0,1.0
2021-10-01,50.31,51.65,49.2,49.97,658578,50.31,51.65,49.2,49.97,658578,0.0,1.0
2021-10-04,52.27,52.31,49.53,50.94,463476,52.27,52.31,49.53,50.94,463476,0.0,1.0
2021-10-05,53.72,54.49,52.39,52.57,631563,53.72,54.49,52.39,52.57,631563,0.0,1.0
2021-10-06,55.35,55.37,52.59,53.18,711582,55.35,55.37,52.59,53.18,711582,0.0,1.0
2021-10-07,56.16,57.1467,55.17,56.0,650845,56.16,57.1467,55.17,56.0,650845,0.0,1.0
2021-10-08,55.99,56.5,55.26,56.5,345894,55.99,56.5,55.26,56.5,345894,0.0,1.0
2021-10-11,55.61,56.3158,55.1017,55.44,334773,55.61,56.3158,55.1017,55.44,334773,0.0,1.0
2021-10-12,56.71,56.76,55.51,56.1,342983,56.71,56.76,55.51,56.1,342983,0.0,1.0
2021-10-13,57.77,58.3,56.835,56.99,381187,57.77,58.3,56.835,56.99,381187,0.0,1.0
2021-10-14,59.04,59.25,58.24,58.69,316503,59.04,59.25,58.24,58.69,316503,0.0,1.0
2021-10-15,57.37,60.0,57.15,60.0,591858,57.37,60.0,57.15,60.0,591858,0.0,1.0
2021-10-18,57.73,57.95,56.52,57.6,370944,57.73,57.95,56.52,57.6,370944,0.0,1.0
2021-10-19,57.46,58.0,56.9,57.56,333371,57.46,58.0,56.9,57.56,333371,0.0,1.0
2021-10-20,55.56,58.3399,55.42,57.75,533873,55.56,58.3399,55.42,57.75,533873,0.0,1.0
2021-10-21,56.29,57.265,55.77,56.14,533643,56.29,57.265,55.77,56.14,533643,0.0,1.0
2021-10-22,53.83,56.02,52.74,55.75,656145,53.83,56.02,52.74,55.75,656145,0.0,1.0
2021-10-25,53.5,54.8011,52.98,53.85,788582,53.5,54.8011,52.98,53.85,788582,0.0,1.0
2021-10-26,58.07,58.45,50.55,52.63,1158349,58.07,58.45,50.55,52.63,1158349,0.0,1.0
2021-10-27,58.76,61.09,58.15,58.2,968525,58.76,61.09,58.15,58.2,968525,0.0,1.0
2021-10-28,60.78,60.8,58.24,58.76,582420,60.78,60.8,58.24,58.76,582420,0.0,1.0
2021-10-29,62.59,63.39,60.05,60.05,585456,62.59,63.39,60.05,60.05,585456,0.0,1.0
2021-11-01,65.62,66.16,62.6,62.6,786539,65.62,66.16,62.6,62.6,786539,0.0,1.0
2021-11-02,69.36,72.845,67.2141,67.75,1403242,69.36,72.845,67.2141,67.75,1403242,0.0,1.0
2021-11-03,72.45,72.5,68.56,69.37,826645,72.45,72.5,68.56,69.37,826645,0.0,1.0
2021-11-04,71.11,74.69,70.57,72.51,521672,71.11,74.69,70.57,72.51,521672,0.0,1.0
2021-11-05,71.18,73.12,70.68,72.45,798123,71.18,73.12,70.68,72.45,798123,0.0,1.0
2021-11-08,73.05,74.05,71.6,71.84,600217,73.05,74.05,71.6,71.84,600217,0.0,1.0
2021-11-09,76.25,76.47,72.52,73.62,910985,76.25,76.47,72.52,73.62,910985,0.0,1.0
2021-11-10,73.08,76.6,72.01,75.2,531300,73.08,76.6,72.01,75.2,531300,0.0,1.0
2021-11-11,73.46,75.6,73.36,73.805,523831,73.46,75.6,73.36,73.805,523831,0.0,1.0
2021-11-12,74.9,75.58,73.57,73.73,397652,74.9,75.58,73.57,73.73,397652,0.0,1.0
2021-11-15,71.28,74.99,70.37,74.75,700258,71.28,74.99,70.37,74.75,700258,0.0,1.0
2021-11-16,72.89,73.0,70.23,70.68,554635,72.89,73.0,70.23,70.68,554635,0.0,1.0
2021-11-17,73.76,74.14,71.955,72.9,351136,73.76,74.14,71.955,72.9,351136,0.0,1.0
2021-11-18,72.92,74.22,72.04,74.01,311095,72.92,74.22,72.04,74.01,311095,0.0,1.0
2021-11-19,71.66,73.8376,71.34,72.32,382906,71.66,73.8376,71.34,72.32,382906,0.0,1.0
2021-11-22,71.51,73.0,70.32,71.96,372779,71.51,73.0,70.32,71.96,372779,0.0,1.0
2021-11-23,70.42,73.15,69.34,71.01,438080,70.42,73.15,69.34,71.01,438080,0.0,1.0
2021-11-24,69.74,70.4243,68.3,69.72,385143,69.74,70.4243,68.3,69.72,385143,0.0,1.0
2021-11-26,68.04,68.69,66.5614,67.45,345951,68.04,68.69,66.5614,67.45,345951,0.0,1.0
2021-11-29,69.15,70.68,68.68,69.4,436987,69.15,70.68,68.68,69.4,436987,0.0,1.0
2021-11-30,66.96,68.76,65.8,68.38,740477,66.96,68.76,65.8,68.38,740477,0.0,1.0
2021-12-01,65.01,69.42,64.79,69.0,406261,65.01,69.42,64.79,69.0,406261,0.0,1.0
2021-12-02,68.16,69.3,64.5558,64.77,662349,68.16,69.3,64.5558,64.77,662349,0.0,1.0
2021-12-03,65.46,68.07,62.85,68.07,574462,65.46,68.07,62.85,68.07,574462,0.0,1.0
2021-12-06,65.86,66.77,63.63,66.14,488472,65.86,66.77,63.63,66.14,488472,0.0,1.0
2021-12-07,70.25,71.635,66.65,67.76,584392,70.25,71.635,66.65,67.76,584392,0.0,1.0
2021-12-08,69.89,71.21,68.79,70.33,406270,69.89,71.21,68.79,70.33,406270,0.0,1.0
2021-12-09,67.49,70.79,67.39,69.38,355822,67.49,70.79,67.39,69.38,355822,0.0,1.0
2021-12-10,68.19,69.31,66.76,68.4,314884,68.19,69.31,66.76,68.4,314884,0.0,1.0
2021-12-13,66.96,69.0,66.63,67.62,429530,66.96,69.0,66.63,67.62,429530,0.0,1.0
2021-12-14,64.32,66.37,63.14,65.79,571979,64.32,66.37,63.14,65.79,571979,0.0,1.0
2021-12-15,67.58,67.98,63.1101,64.34,739597,67.58,67.98,63.1101,64.34,739597,0.0,1.0
2021-12-16,61.38,68.965,61.075,68.53,786257,61.38,68.965,61.075,68.53,786257,0.0,1.0
2021-12-17,62.03,62.89,59.12,60.56,867090,62.03,62.89,59.12,60.56,867090,0.0,1.0
2021-12-20,60.85,61.95,59.5,60.38,762547,60.85,61.95,59.5,60.38,762547,0.0,1.0
2021-12-21,64.57,65.05,60.91,61.7,683869,64.57,65.05,60.91,61.7,683869,0.0,1.0
2021-12-22,65.42,65.48,62.33,63.94,410014,65.42,65.48,62.33,63.94,410014,0.0,1.0
2021-12-23,66.23,66.31,64.315,65.16,431753,66.23,66.31,64.315,65.16,431753,0.0,1.0
2021-12-27,70.0,70.0,66.32,66.79,525488,70.0,70.0,66.32,66.79,525488,0.0,1.0
2021-12-28,68.41,70.24,67.54,70.05,539539,68.41,70.24,67.54,70.05,539539,0.0,1.0
2021-12-29,78.3,80.03,75.0,75.56,4143855,78.3,80.03,75.0,75.56,4143855,0.0,1.0
2021-12-30,78.7,79.89,77.54,78.09,1552987,78.7,79.89,77.54,78.09,1552987,0.0,1.0
2021-12-31,79.97,80.9465,78.3871,78.52,1657790,79.97,80.9465,78.3871,78.52,1657790,0.0,1.0
2022-01-03,77.7,80.63,76.83,79.49,10505004,77.7,80.63,76.83,79.49,10505004,0.0,1.0
2022-01-04,73.67,77.76,73.47,77.7,1975463,73.67,77.76,73.47,77.7,1975463,0.0,1.0
2022-01-05,69.73,74.815,69.69,72.68,806643,69.73,74.815,69.69,72.68,806643,0.0,1.0
2022-01-06,66.25,70.59,66.05,68.81,1163001,66.25,70.59,66.05,68.81,1163001,0.0,1.0
2022-01-07,59.74,66.69,59.7,66.38,1069450,59.74,66.69,59.7,66.38,1069450,0.0,1.0
2022-01-10,57.56,59.68,56.09,58.89,1197578,57.56,59.68,56.09,58.89,1197578,0.0,1.0
2022-01-11,57.18,57.86,55.9113,57.17,743605,57.18,57.86,55.9113,57.17,743605,0.0,1.0
2022-01-12,56.02,58.89,55.95,57.81,997429,56.02,58.89,55.95,57.81,997429,0.0,1.0
2022-01-13,54.68,57.11,54.48,56.18,822095,54.68,57.11,54.48,56.18,822095,0.0,1.0
2022-01-14,54.7,55.41,53.31,53.92,646389,54.7,55.41,53.31,53.92,646389,0.0,1.0
2022-01-18,50.75,53.37,50.66,53.2,1051347,50.75,53.37,50.66,53.2,1051347,0.0,1.0
2022-01-19,48.68,52.23,48.59,51.51,970311,48.68,52.23,48.59,51.51,970311,0.0,1.0
2022-01-20,46.11,49.9166,45.905,49.7,828986,46.11,49.9166,45.905,49.7,828986,0.0,1.0
2022-01-21,43.39,46.72,43.21,45.52,1128470,43.39,46.72,43.21,45.52,1128470,0.0,1.0
2022-01-24,45.34,45.47,40.2,41.97,1418041,45.34,45.47,40.2,41.97,1418041,0.0,1.0
2022-01-25,42.63,44.46,42.43,43.8,996922,42.63,44.46,42.43,43.8,996922,0.0,1.0
2022-01-26,41.03,45.32,41.0,43.92,1252141,41.03,45.32,41.0,43.92,1252141,0.0,1.0
2022-01-27,40.4,46.1,40.26,43.65,1406805,40.4,46.1,40.26,43.65,1406805,0.0,1.0
2022-01-28,46.8,46.9,41.08,41.25,1759604,46.8,46.9,41.08,41.25,1759604,0.0,1.0
2022-01-31,50.28,50.32,46.51,46.72,1458482,50.28,50.32,46.51,46.72,1458482,0.0,1.0
2022-02-01,52.06,52.51,49.23,50.71,862394,52.06,52.51,49.23,50.71,862394,0.0,1.0
2022-02-02,50.38,53.1,49.51,52.51,552139,50.38,53.1,49.51,52.51,552139,0.0,1.0
2022-02-03,49.34,51.07,49.14,49.67,460701,49.34,51.07,49.14,49.67,460701,0.0,1.0
2022-02-04,50.15,50.98,48.41,48.89,433142,50.15,50.98,48.41,48.89,433142,0.0,1.0
2022-02-07,49.94,51.57,49.5152,49.89,363456,49.94,51.57,49.5152,49.89,363456,0.0,1.0
2022-02-08,53.16,53.49,50.27,50.305,546034,53.16,53.49,50.27,50.305,546034,0.0,1.0
2022-02-09,54.64,54.72,53.23,53.23,432192,54.64,54.72,53.23,53.23,432192,0.0,1.0
2022-02-10,55.96,57.96,53.11,53.21,922725,55.96,57.96,53.11,53.21,922725,0.0,1.0
2022-02-11,53.7,57.4,53.24,55.19,616939,53.7,57.4,53.24,55.19,616939,0.0,1.0
2022-02-14,53.26,54.67,51.76,52.79,567832,53.26,54.67,51.76,52.79,567832,0.0,1.0
2022-02-15,57.2,57.39,53.84,54.09,498630,57.2,57.39,53.84,54.09,498630,0.0,1.0
2022-02-16,57.25,57.57,55.25,56.35,428718,57.25,57.57,55.25,56.35,428718,0.0,1.0
2022-02-17,54.09,56.88,53.55,56.6,440498,54.09,56.88,53.55,56.6,440498,0.0,1.0
2022-02-18,53.54,55.5,53.34,54.09,560355,53.54,55.5,53.34,54.09,560355,0.0,1.0
2022-02-22,52.4,54.09,51.3319,52.74,431259,52.4,54.09,51.3319,52.74,431259,0.0,1.0
2022-02-23,51.66,54.75,51.61,53.41,618483,51.66,54.75,51.61,53.41,618483,0.0,1.0
2022-02-24,51.92,51.95,46.1379,46.88,1740803,51.92,51.95,46.1379,46.88,1740803,0.0,1.0
2022-02-25,53.99,54.915,50.785,52.28,570872,53.99,54.915,50.785,52.28,570872,0.0,1.0
2022-02-28,54.34,55.06,52.53,52.96,1206807,54.34,55.06,52.53,52.96,1206807,0.0,1.0
2022-03-01,52.01,54.63,51.465,54.0,756897,52.01,54.63,51.465,54.0,756897,0.0,1.0
2022-03-02,54.59,54.68,51.79,52.34,785624,54.59,54.68,51.79,52.34,785624,0.0,1.0
2022-03-03,50.89,55.66,50.39,54.67,643346,50.89,55.66,50.39,54.67,643346,0.0,1.0
2022-03-04,48.52,50.78,47.5,50.44,1030913,48.52,50.78,47.5,50.44,1030913,0.0,1.0
2022-03-07,46.41,49.85,46.36,48.94,685453,46.41,49.85,46.36,48.94,685453,0.0,1.0
2022-03-08,45.85,47.92,45.32,46.32,798085,45.85,47.92,45.32,46.32,798085,0.0,1.0
2022-03-09,48.05,48.715,47.47,47.75,690322,48.05,48.715,47.47,47.75,690322,0.0,1.0
2022-03-10,46.83,47.4,45.66,47.4,580303,46.83,47.4,45.66,47.4,580303,0.0,1.0
2022-03-11,43.49,47.58,43.28,47.58,805823,43.49,47.58,43.28,47.58,805823,0.0,1.0
2022-03-14,41.01,44.35,40.59,43.58,1373329,41.01,44.35,40.59,43.58,1373329,0.0,1.0
2022-03-15,42.2,42.25,40.59,41.34,668867,42.2,42.25,40.59,41.34,668867,0.0,1.0
2022-03-16,44.95,45.059,43.0,43.15,992808,44.95,45.059,43.0,43.15,992808,0.0,1.0
2022-03-17,45.53,46.02,44.14,44.69,893981,45.53,46.02,44.14,44.69,893981,0.0,1.0
2022-03-18,46.78,47.15,45.3,45.96,1054829,46.78,47.15,45.3,45.96,1054829,0.0,1.0
2022-03-21,44.99,46.92,43.77,46.23,1067805,44.99,46.92,43.77,46.23,1067805,0.0,1.0
2022-03-22,45.66,46.34,44.48,44.99,940558,45.66,46.34,44.48,44.99,940558,0.0,1.0
2022-03-23,42.99,45.235,42.95,45.13,571117,42.99,45.235,42.95,45.13,571117,0.0,1.0
2022-03-24,43.0,43.48,42.43,43.0,699827,43.0,43.48,42.43,43.0,699827,0.0,1.0
2022-03-25,42.61,43.55,41.64,43.11,417781,42.61,43.55,41.64,43.11,417781,0.0,1.0
2022-03-28,41.83,42.79,40.78,42.44,502347,41.83,42.79,40.78,42.44,502347,0.0,1.0
2022-03-29,43.7,44.28,42.51,42.55,486288,43.7,44.28,42.51,42.55,486288,0.0,1.0
2022-03-30,41.49,43.7,41.4,43.16,375345,41.49,43.7,41.4,43.16,375345,0.0,1.0
2022-03-31,42.91,43.75,41.71,41.74,1277683,42.91,43.75,41.71,41.74,1277683,0.0,1.0
2022-04-01,41.82,43.63,40.52,42.86,1011653,41.82,43.63,40.52,42.86,1011653,0.0,1.0
2022-04-04,42.38,42.955,41.27,42.0,389396,42.38,42.955,41.27,42.0,389396,0.0,1.0
2022-04-05,40.81,42.615,40.69,42.34,533236,40.81,42.615,40.69,42.34,533236,0.0,1.0
2022-04-06,37.8,40.15,36.5,40.0,1342085,37.8,40.15,36.5,40.0,1342085,0.0,1.0
2022-04-07,39.68,40.28,38.21,38.96,675811,39.68,40.28,38.21,38.96,675811,0.0,1.0
2022-04-08,38.57,39.55,38.21,39.28,441917,38.57,39.55,38.21,39.28,441917,0.0,1.0
2022-04-11,37.66,39.24,37.48,37.92,463973,37.66,39.24,37.48,37.92,463973,0.0,1.0
2022-04-12,39.02,41.13,38.39,39.09,695568,39.02,41.13,38.39,39.09,695568,0.0,1.0
2022-04-13,40.14,40.46,38.94,39.14,538042,40.14,40.46,38.94,39.14,538042,0.0,1.0
2022-04-14,38.68,40.795,38.65,40.38,404543,38.68,40.795,38.65,40.38,404543,0.0,1.0
2022-04-18,38.79,39.41,37.7365,38.35,320153,38.79,39.41,37.7365,38.35,320153,0.0,1.0
2022-04-19,39.62,40.36,38.24,38.54,309385,39.62,40.36,38.24,38.54,309385,0.0,1.0
2022-04-20,39.26,40.4,39.03,40.38,325652,39.26,40.4,39.03,40.38,325652,0.0,1.0
2022-04-21,38.33,40.85,38.14,40.1,589462,38.33,40.85,38.14,40.1,589462,0.0,1.0
2022-04-22,37.51,39.14,37.36,38.45,369631,37.51,39.14,37.36,38.45,369631,0.0,1.0
2022-04-25,39.62,39.88,36.77,36.86,1069944,39.62,39.88,36.77,36.86,1069944,0.0,1.0
2022-04-26,38.09,42.87,38.09,40.8,1102413,38.09,42.87,38.09,40.8,1102413,0.0,1.0
2022-04-27,39.75,40.17,36.93,37.0,931350,39.75,40.17,36.93,37.0,931350,0.0,1.0
2022-04-28,41.74,42.47,38.67,39.95,791803,41.74,42.47,38.67,39.95,791803,0.0,1.0
2022-04-29,39.91,42.52,39.68,41.13,599076,39.91,42.52,39.68,41.13,599076,0.0,1.0
2022-05-02,41.62,41.68,39.35,39.88,599226,41.62,41.68,39.35,39.88,599226,0.0,1.0
2022-05-03,41.01,42.24,40.6635,41.5,536408,41.01,42.24,40.6635,41.5,536408,0.0,1.0
2022-05-04,41.37,41.43,38.27,41.14,674012,41.37,41.43,38.27,41.14,674012,0.0,1.0
2022-05-05,38.3,41.04,38.0,40.4,856564,38.3,41.04,38.0,40.4,856564,0.0,1.0
2022-05-06,38.01,38.79,36.64,37.92,480270,38.01,38.79,36.64,37.92,480270,0.0,1.0
2022-05-09,34.63,37.45,34.35,37.06,638383,34.63,37.45,34.35,37.06,638383,0.0,1.0
2022-05-10,34.97,36.42,33.61,35.8,780910,34.97,36.42,33.61,35.8,780910,0.0,1.0
2022-05-11,33.92,36.3,33.86,34.73,563659,33.92,36.3,33.86,34.73,563659,0.0,1.0
2022-05-12,33.46,35.53,32.82,33.44,930150,33.46,35.53,32.82,33.44,930150,0.0,1.0
2022-05-13,35.89,35.89,34.03,34.59,967869,35.89,35.89,34.03,34.59,967869,0.0,1.0
2022-05-16,33.62,35.44,33.51,35.41,524950,33.62,35.44,33.51,35.41,524950,0.0,1.0
2022-05-17,35.84,35.86,34.29,34.67,545651,35.84,35.86,34.29,34.67,545651,0.0,1.0
2022-05-18,34.3,35.8,33.62,35.23,469124,34.3,35.8,33.62,35.23,469124,0.0,1.0
2022-05-19,35.44,35.98,33.33,33.58,744654,35.44,35.98,33.33,33.58,744654,0.0,1.0
2022-05-20,34.83,36.38,33.905,36.12,623032,34.83,36.38,33.905,36.12,623032,0.0,1.0
2022-05-23,34.72,35.3051,33.87,35.03,495340,34.72,35.3051,33.87,35.03,495340,0.0,1.0
2022-05-24,33.32,34.34,32.56,34.34,602041,33.32,34.34,32.56,34.34,602041,0.0,1.0
2022-05-25,35.87,35.9,32.77,33.03,697477,35.87,35.9,32.77,33.03,697477,0.0,1.0
2022-05-26,36.65,36.99,35.785,35.94,1019576,36.65,36.99,35.785,35.94,1019576,0.0,1.0
2022-05-27,37.81,38.23,37.09,37.24,517603,37.81,38.23,37.09,37.24,517603,0.0,1.0
2022-05-31,36.94,37.91,36.51,37.8,509901,36.94,37.91,36.51,37.8,509901,0.0,1.0
2022-06-01,37.36,37.79,35.75,37.43,406028,37.36,37.79,35.75,37.43,406028,0.0,1.0
2022-06-02,39.78,40.15,37.68,37.68,403261,39.78,40.15,37.68,37.68,403261,0.0,1.0
2022-06-03,38.21,39.55,37.9,38.75,318822,38.21,39.55,37.9,38.75,318822,0.0,1.0
2022-06-06,37.75,39.37,37.36,38.85,221020,37.75,39.37,37.36,38.85,221020,0.0,1.0
2022-06-07,38.69,38.76,37.22,37.22,260519,38.69,38.76,37.22,37.22,260519,0.0,1.0
2022-06-08,38.35,39.13,37.93,38.42,254170,38.35,39.13,37.93,38.42,254170,0.0,1.0
2022-06-09,36.86,38.225,36.79,37.98,289747,36.86,38.225,36.79,37.98,289747,0.0,1.0
2022-06-10,35.68,36.74,35.11,35.8,339452,35.68,36.74,35.11,35.8,339452,0.0,1.0
2022-06-13,33.37,35.025,33.19,34.25,576920,33.37,35.025,33.19,34.25,576920,0.0,1.0
2022-06-14,33.89,34.2,33.025,33.63,312597,33.89,34.2,33.025,33.63,312597,0.0,1.0
2022-06-15,34.75,35.445,33.77,34.48,463045,34.75,35.445,33.77,34.48,463045,0.0,1.0
2022-06-16,32.32,33.92,31.59,33.87,628999,32.32,33.92,31.59,33.87,628999,0.0,1.0
2022-06-17,33.0,34.04,32.55,32.59,864533,33.0,34.04,32.55,32.59,864533,0.0,1.0
2022-06-21,34.32,34.36,33.15,33.91,503827,34.32,34.36,33.15,33.91,503827,0.0,1.0
2022-06-22,35.45,35.59,33.71,33.71,705371,35.45,35.59,33.71,33.71,705371,0.0,1.0
2022-06-23,36.0,36.31,35.33,35.71,435806,36.0,36.31,35.33,35.71,435806,0.0,1.0
2022-06-24,36.14,37.07,36.01,36.38,702033,36.14,37.07,36.01,36.38,702033,0.0,1.0
2022-06-27,36.37,36.95,35.66,36.53,376165,36.37,36.95,35.66,36.53,376165,0.0,1.0
2022-06-28,34.96,37.0262,34.93,36.66,279886,34.96,37.0262,34.93,36.66,279886,0.0,1.0
2022-06-29,34.95,34.97,34.0,34.97,434396,34.95,34.97,34.0,34.97,434396,0.0,1.0
2022-06-30,34.14,34.75,33.185,34.36,356225,34.14,34.75,33.185,34.36,356225,0.0,1.0
2022-07-01,34.96,35.0,33.18,33.79,387738,34.96,35.0,33.18,33.79,387738,0.0,1.0
2022-07-05,34.49,35.7,33.85,34.07,1191934,34.49,35.7,33.85,34.07,1191934,0.0,1.0
2022-07-06,35.36,35.755,34.53,34.64,398341,35.36,35.755,34.53,34.64,398341,0.0,1.0
2022-07-07,39.05,39.1,35.64,35.97,527487,39.05,39.1,35.64,35.97,527487,0.0,1.0
2022-07-08,40.56,40.71,38.3,38.57,571250,40.56,40.71,38.3,38.57,571250,0.0,1.0
2022-07-11,39.97,40.53,39.04,40.22,414686,39.97,40.53,39.04,40.22,414686,0.0,1.0
2022-07-12,39.06,40.81,38.7,40.0,419651,39.06,40.81,38.7,40.0,419651,0.0,1.0
2022-07-13,39.53,39.95,37.52,38.01,287851,39.53,39.95,37.52,38.01,287851,0.0,1.0
2022-07-14,38.58,38.98,37.38,38.98,432916,38.58,38.98,37.38,38.98,432916,0.0,1.0
2022-07-15,39.55,39.81,38.29,39.43,263145,39.55,39.81,38.29,39.43,263145,0.0,1.0
2022-07-18,39.3,40.88,39.11,40.0,394115,39.3,40.88,39.11,40.0,394115,0.0,1.0
2022-07-19,42.39,42.45,39.8275,40.0,580386,42.39,42.45,39.8275,40.0,580386,0.0,1.0
2022-07-20,45.05,45.3,42.25,42.27,795099,45.05,45.3,42.25,42.27,795099,0.0,1.0
2022-07-21,47.2,47.39,44.51,44.94,756495,47.2,47.39,44.51,44.94,756495,0.0,1.0
2022-07-22,45.28,47.05,44.97,46.98,605800,45.28,47.05,44.97,46.98,605800,0.0,1.0
2022-07-25,44.32,45.48,43.51,45.48,563753,44.32,45.48,43.51,45.48,563753,0.0,1.0
2022-07-26,50.38,51.3297,47.01,48.15,1885036,50.38,51.3297,47.01,48.15,1885036,0.0,1.0
2022-07-27,55.08,55.155,51.445,52.12,1410481,55.08,55.155,51.445,52.12,1410481,0.0,1.0
2022-07-28,56.91,56.91,54.11,55.55,933024,56.91,56.91,54.11,55.55,933024,0.0,1.0
2022-07-29,57.04,57.73,55.59,56.91,717968,57.04,57.73,55.59,56.91,717968,0.0,1.0
2022-08-01,57.75,58.59,56.12,56.45,663224,57.75,58.59,56.12,56.45,663224,0.0,1.0
2022-08-02,58.0,58.45,56.62,57.45,491516,58.0,58.45,56.62,57.45,491516,0.0,1.0
2022-08-03,58.24,59.07,57.38,58.4,487044,58.24,59.07,57.38,58.4,487044,0.0,1.0
2022-08-04,58.81,58.9,57.51,58.01,370502,58.81,58.9,57.51,58.01,370502,0.0,1.0
2022-08-05,59.16,59.28,57.482,57.77,384631,59.16,59.28,57.482,57.77,384631,0.0,1.0
2022-08-08,57.47,59.32,56.17,58.9,667612,57.47,59.32,56.17,58.9,667612,0.0,1.0
2022-08-09,57.27,57.8371,56.5501,57.21,413451,57.27,57.8371,56.5501,57.21,413451,0.0,1.0
2022-08-10,58.53,59.065,57.56,58.7,574295,58.53,59.065,57.56,58.7,574295,0.0,1.0
2022-08-11,56.18,59.2233,56.16,58.45,799095,56.18,59.2233,56.16,58.45,799095,0.0,1.0
2022-08-12,56.77,57.57,56.15,56.53,754403,56.77,57.57,56.15,56.53,754403,0.0,1.0
2022-08-15,56.9,57.27,55.58,56.29,750432,56.9,57.27,55.58,56.29,750432,0.0,1.0
2022-08-16,56.89,57.7276,55.94,56.64,452600,56.89,57.7276,55.94,56.64,452600,0.0,1.0
2022-08-17,55.78,56.445,55.0,56.02,520733,55.78,56.445,55.0,56.02,520733,0.0,1.0
2022-08-18,58.2,58.43,56.1001,56.36,436351,58.2,58.43,56.1001,56.36,436351,0.0,1.0
2022-08-19,57.83,57.9,56.4,57.42,427984,57.83,57.9,56.4,57.42,427984,0.0,1.0
2022-08-22,56.55,57.06,55.51,56.21,334405,56.55,57.06,55.51,56.21,334405,0.0,1.0
2022-08-23,56.78,57.8003,56.27,56.64,255620,56.78,57.8003,56.27,56.64,255620,0.0,1.0
2022-08-24,58.07,58.17,56.66,57.11,347565,58.07,58.17,56.66,57.11,347565,0.0,1.0
2022-08-25,62.07,62.574,58.84,58.84,785332,62.07,62.574,58.84,58.84,785332,0.0,1.0
2022-08-26,58.79,62.49,58.68,61.51,519725,58.79,62.49,58.68,61.51,519725,0.0,1.0
2022-08-29,59.3,59.65,57.1,57.81,516082,59.3,59.65,57.1,57.81,516082,0.0,1.0
2022-08-30,58.63,60.725,57.2,59.89,474894,58.63,60.725,57.2,59.89,474894,0.0,1.0
2022-08-31,58.85,59.68,58.355,58.9,505662,58.85,59.68,58.355,58.9,505662,0.0,1.0
2022-09-01,57.58,57.89,55.61,57.45,444366,57.58,57.89,55.61,57.45,444366,0.0,1.0
2022-09-02,57.0,58.7,55.96,58.7,414991,57.0,58.7,55.96,58.7,414991,0.0,1.0
2022-09-06,55.83,57.79,54.76,57.68,473187,55.83,57.79,54.76,57.68,473187,0.0,1.0
2022-09-07,56.69,57.21,55.56,56.34,335803,56.69,57.21,55.56,56.34,335803,0.0,1.0
2022-09-08,57.37,57.625,55.46,55.68,420936,57.37,57.625,55.46,55.68,420936,0.0,1.0
2022-09-09,58.0,58.58,57.62,58.35,286458,58.0,58.58,57.62,58.35,286458,0.0,1.0
2022-09-12,59.13,59.24,57.54,58.3,364692,59.13,59.24,57.54,58.3,364692,0.0,1.0
2022-09-13,56.65,57.74,56.01,57.25,340740,56.65,57.74,56.01,57.25,340740,0.0,1.0
2022-09-14,57.86,58.21,56.78,57.32,410303,57.86,58.21,56.78,57.32,410303,0.0,1.0
2022-09-15,56.44,57.76,55.85,57.05,284587,56.44,57.76,55.85,57.05,284587,0.0,1.0
2022-09-16,58.09,58.23,54.58,55.73,873120,58.09,58.23,54.58,55.73,873120,0.0,1.0
2022-09-19,57.83,58.5,56.29,57.01,429436,57.83,58.5,56.29,57.01,429436,0.0,1.0
2022-09-20,58.75,59.42,56.95,56.99,574779,58.75,59.42,56.95,56.99,574779,0.0,1.0
2022-09-21,59.68,62.585,58.68,58.99,691712,59.68,62.585,58.68,58.99,691712,0.0,1.0
2022-09-22,59.18,59.72,57.04,59.0,763559,59.18,59.72,57.04,59.0,763559,0.0,1.0
2022-09-23,57.43,58.46,56.67,58.06,662621,57.43,58.46,56.67,58.06,662621,0.0,1.0
2022-09-26,56.98,60.75,56.93,57.28,494022,56.98,60.75,56.93,57.28,494022,0.0,1.0
2022-09-27,60.34,60.73,58.2,58.2,644545,60.34,60.73,58.2,58.2,644545,0.0,1.0
2022-09-28,62.44,63.19,60.09,60.81,742383,62.44,63.19,60.09,60.81,742383,0.0,1.0
2022-09-29,60.04,61.56,59.5336,61.41,666501,60.04,61.56,59.5336,61.41,666501,0.0,1.0
2022-09-30,61.14,64.47,59.77,59.77,925965,61.14,64.47,59.77,59.77,925965,0.0,1.0
2022-10-03,61.52,63.0699,60.35,62.37,720818,61.52,63.0699,60.35,62.37,720818,0.0,1.0
2022-10-04,62.5,64.49,61.38,62.41,934029,62.5,64.49,61.38,62.41,934029,0.0,1.0
2022-10-05,60.8,61.9,59.84,61.52,512873,60.8,61.9,59.84,61.52,512873,0.0,1.0
2022-10-06,62.92,63.82,60.78,60.78,511860,62.92,63.82,60.78,60.78,511860,0.0,1.0
2022-10-07,60.56,62.06,60.105,61.34,379952,60.56,62.06,60.105,61.34,379952,0.0,1.0
2022-10-10,58.47,60.83,57.55,60.56,397963,58.47,60.83,57.55,60.56,397963,0.0,1.0
2022-10-11,58.35,59.86,56.12,57.81,506891,58.35,59.86,56.12,57.81,506891,0.0,1.0
2022-10-12,60.34,60.83,58.41,59.65,443058,60.34,60.83,58.41,59.65,443058,0.0,1.0
2022-10-13,62.05,62.2,58.01,58.65,476569,62.05,62.2,58.01,58.65,476569,0.0,1.0
2022-10-14,57.62,63.65,57.56,62.55,565270,57.62,63.65,57.56,62.55,565270,0.0,1.0
2022-10-17,59.76,60.58,58.8,59.42,582865,59.76,60.58,58.8,59.42,582865,0.0,1.0
2022-10-18,61.15,62.39,60.01,61.67,421706,61.15,62.39,60.01,61.67,421706,0.0,1.0
2022-10-19,60.39,61.12,59.54,60.35,352984,60.39,61.12,59.54,60.35,352984,0.0,1.0
2022-10-20,60.0,62.455,59.515,60.4,354794,60.0,62.455,59.515,60.4,354794,0.0,1.0
2022-10-21,61.08,61.695,59.22,60.3,387509,61.08,61.695,59.22,60.3,387509,0.0,1.0
2022-10-24,60.34,61.35,58.73,61.29,679543,60.34,61.35,58.73,61.29,679543,0.0,1.0
2022-10-25,71.4,72.578,65.1601,66.19,1892463,71.4,72.578,65.1601,66.19,1892463,0.0,1.0
2022-10-26,73.69,75.46,71.72,71.88,1050039,73.69,75.46,71.72,71.88,1050039,0.0,1.0
2022-10-27,72.74,74.53,71.22,74.37,902159,72.74,74.53,71.22,74.37,902159,0.0,1.0
2022-10-28,73.12,74.66,72.247,72.84,540576,73.12,74.66,72.247,72.84,540576,0.0,1.0
2022-10-31,73.64,75.01,72.26,72.58,567374,73.64,75.01,72.26,72.58,567374,0.0,1.0
2022-11-01,73.55,74.25,72.13,73.92,402990,73.55,74.25,72.13,73.92,402990,0.0,1.0
2022-11-02,69.96,74.91,69.54,73.3,620902,69.96,74.91,69.54,73.3,620902,0.0,1.0
2022-11-03,70.97,72.08,68.55,69.34,477154,70.97,72.08,68.55,69.34,477154,0.0,1.0
2022-11-04,68.42,72.06,67.75,71.55,602391,68.42,72.06,67.75,71.55,602391,0.0,1.0
2022-11-07,66.84,69.61,66.25,68.65,534122,66.84,69.61,66.25,68.65,534122,0.0,1.0
2022-11-08,67.1,68.98,65.87,67.78,416676,67.1,68.98,65.87,67.78,416676,0.0,1.0
2022-11-09,64.12,67.41,61.5,66.62,960350,64.12,67.41,61.5,66.62,960350,0.0,1.0
2022-11-10,67.16,69.87,65.66,69.44,888298,67.16,69.87,65.66,69.44,888298,0.0,1.0
2022-11-11,66.63,69.91,66.3,67.24,625626,66.63,69.91,66.3,67.24,625626,0.0,1.0
2022-11-14,66.61,68.13,66.01,66.12,387509,66.61,68.13,66.01,66.12,387509,0.0,1.0
2022-11-15,67.07,68.57,66.36,67.49,414046,67.07,68.57,66.36,67.49,414046,0.0,1.0
2022-11-16,66.51,67.56,65.33,66.83,380261,66.51,67.56,65.33,66.83,380261,0.0,1.0
2022-11-17,65.51,66.05,64.24,65.6,331692,65.51,66.05,64.24,65.6,331692,0.0,1.0
2022-11-18,69.82,70.63,67.7996,68.08,746057,69.82,70.63,67.7996,68.08,746057,0.0,1.0
2022-11-21,67.44,69.45,66.28,69.45,416269,67.44,69.45,66.28,69.45,416269,0.0,1.0
2022-11-22,67.38,67.99,65.34,67.99,367520,67.38,67.99,65.34,67.99,367520,0.0,1.0
2022-11-23,68.49,69.5,67.6,67.62,285478,68.49,69.5,67.6,67.62,285478,0.0,1.0
2022-11-25,68.4,69.69,67.2701,67.99,130425,68.4,69.69,67.2701,67.99,130425,0.0,1.0
2022-11-28,66.07,68.37,65.68,67.56,853466,66.07,68.37,65.68,67.56,853466,0.0,1.0
2022-11-29,66.83,66.86,64.685,66.11,372005,66.83,66.86,64.685,66.11,372005,0.0,1.0
2022-11-30,71.3,71.36,66.33,67.0,622855,71.3,71.36,66.33,67.0,622855,0.0,1.0
2022-12-01,70.27,71.5,67.41,70.9,571065,70.27,71.5,67.41,70.9,571065,0.0,1.0
2022-12-02,72.33,72.48,69.05,69.37,430847,72.33,72.48,69.05,69.37,430847,0.0,1.0
2022-12-05,72.17,73.46,70.68,73.0,505060,72.17,73.46,70.68,73.0,505060,0.0,1.0
2022-12-06,70.25,72.285,69.37,72.13,409506,70.25,72.285,69.37,72.13,409506,0.0,1.0
2022-12-07,69.81,70.22,68.65,69.49,284559,69.81,70.22,68.65,69.49,284559,0.0,1.0
2022-12-08,73.56,74.13,70.07,70.69,465149,73.56,74.13,70.07,70.69,465149,0.0,1.0
2022-12-09,72.68,73.59,71.76,73.33,428356,72.68,73.59,71.76,73.33,428356,0.0,1.0
2022-12-12,74.42,74.57,72.13,72.74,496025,74.42,74.57,72.13,72.74,496025,0.0,1.0
2022-12-13,74.34,77.44,73.69,75.59,561843,74.34,77.44,73.69,75.59,561843,0.0,1.0
2022-12-14,74.59,76.25,74.15,74.65,452306,74.59,76.25,74.15,74.65,452306,0.0,1.0
2022-12-15,71.27,73.75,70.91,73.41,380722,71.27,73.75,70.91,73.41,380722,0.0,1.0
2022-12-16,70.01,71.94,69.16,70.29,1024381,70.01,71.94,69.16,70.29,1024381,0.0,1.0
2022-12-19,67.67,69.95,67.24,69.95,427856,67.67,69.95,67.24,69.95,427856,0.0,1.0
2022-12-20,68.45,68.71,66.51,67.51,389221,68.45,68.71,66.51,67.51,389221,0.0,1.0
2022-12-21,68.48,69.22,67.96,69.06,347742,68.48,69.22,67.96,69.06,347742,0.0,1.0
2022-12-22,67.61,68.805,66.844,68.41,322891,67.61,68.805,66.844,68.41,322891,0.0,1.0
2022-12-23,67.47,67.96,66.05,67.1,196119,67.47,67.96,66.05,67.1,196119,0.0,1.0
2022-12-27,67.07,68.01,66.69,67.79,234611,67.07,68.01,66.69,67.79,234611,0.0,1.0
2022-12-28,66.18,68.21,65.83,66.99,314140,66.18,68.21,65.83,66.99,314140,0.0,1.0
2022-12-29,68.66,69.18,67.075,67.26,252731,68.66,69.18,67.075,67.26,252731,0.0,1.0
2022-12-30,68.43,68.61,67.295,67.83,264537,68.43,68.61,67.295,67.83,264537,0.0,1.0
2023-01-03,68.25,69.88,67.125,69.48,384153,68.25,69.88,67.125,69.48,384153,0.0,1.0
2023-01-04,66.7,69.9603,66.41,69.34,312310,66.7,69.9603,66.41,69.34,312310,0.0,1.0
2023-01-05,64.84,66.36,64.628,66.0,334049,64.84,66.36,64.628,66.0,334049,0.0,1.0
2023-01-06,69.45,69.78,64.73,65.67,410076,69.45,69.78,64.73,65.67,410076,0.0,1.0
2023-01-09,69.33,71.59,69.22,69.81,354570,69.33,71.59,69.22,69.81,354570,0.0,1.0
2023-01-10,69.28,70.0,68.41,68.94,226974,69.28,70.0,68.41,68.94,226974,0.0,1.0
2023-01-11,59.85,69.75,56.4,69.75,3601944,59.85,69.75,56.4,69.75,3601944,0.0,1.0
2023-01-12,64.13,65.36,60.8776,61.47,2044420,64.13,65.36,60.8776,61.47,2044420,0.0,1.0
2023-01-13,64.28,65.025,63.16,63.16,602840,64.28,65.025,63.16,63.16,602840,0.0,1.0
2023-01-17,62.21,64.8504,61.9,64.01,601768,62.21,64.8504,61.9,64.01,601768,0.0,1.0
2023-01-18,59.55,63.36,59.52,63.23,922915,59.55,63.36,59.52,63.23,922915,0.0,1.0
2023-01-19,57.36,59.55,57.31,59.2,752714,57.36,59.55,57.31,59.2,752714,0.0,1.0
2023-01-20,56.99,57.9,55.1,57.9,1339646,56.99,57.9,55.1,57.9,1339646,0.0,1.0
2023-01-23,58.33,59.07,57.07,57.79,726035,58.33,59.07,57.07,57.79,726035,0.0,1.0
2023-01-24,58.26,59.2,55.7,58.03,596204,58.26,59.2,55.7,58.03,596204,0.0,1.0
2023-01-25,57.95,58.55,55.8,57.2,903228,57.95,58.55,55.8,57.2,903228,0.0,1.0
2023-01-26,56.5,63.9,55.56,61.27,1763562,56.5,63.9,55.56,61.27,1763562,0.0,1.0
2023-01-27,51.1,56.43,50.73,56.35,3048593,51.1,56.43,50.73,56.35,3048593,0.0,1.0
2023-01-30,51.72,53.44,51.2,51.35,1426045,51.72,53.44,51.2,51.35,1426045,0.0,1.0
2023-01-31,52.64,53.32,51.6,51.6,846897,52.64,53.32,51.6,51.6,846897,0.0,1.0
2023-02-01,53.78,54.17,51.56,52.43,680964,53.78,54.17,51.56,52.43,680964,0.0,1.0
2023-02-02,54.81,55.9,53.74,54.59,995749,54.81,55.9,53.74,54.59,995749,0.0,1.0
2023-02-03,52.48,54.91,52.4,53.75,1194223,52.48,54.91,52.4,53.75,1194223,0.0,1.0
2023-02-06,52.39,52.945,51.44,51.78,1160198,52.39,52.945,51.44,51.78,1160198,0.0,1.0
2023-02-07,51.24,52.36,49.63,52.08,1806871,51.24,52.36,49.63,52.08,1806871,0.0,1.0
2023-02-08,50.6,51.99,49.85,51.65,1105750,50.6,51.99,49.85,51.65,1105750,0.0,1.0
2023-02-09,51.55,51.745,50.47,51.11,1072997,51.55,51.745,50.47,51.11,1072997,0.0,1.0
2023-02-10,51.99,52.58,51.1,51.4,730475,51.99,52.58,51.1,51.4,730475,0.0,1.0
2023-02-13,52.68,52.72,51.46,52.1,588010,52.68,52.72,51.46,52.1,588010,0.0,1.0
2023-02-14,53.24,54.08,52.03,52.5,594024,53.24,54.08,52.03,52.5,594024,0.0,1.0
2023-02-15,53.09,54.07,52.67,52.95,572091,53.09,54.07,52.67,52.95,572091,0.0,1.0
2023-02-16,53.11,53.94,52.11,52.43,418300,53.11,53.94,52.11,52.43,418300,0.0,1.0
2023-02-17,52.39,53.235,51.7407,53.22,574195,52.39,53.235,51.7407,53.22,574195,0.0,1.0
2023-02-21,50.71,52.1,50.28,51.63,435636,50.71,52.1,50.28,51.63,435636,0.0,1.0
2023-02-22,51.21,51.69,50.37,50.92,431939,51.21,51.69,50.37,50.92,431939,0.0,1.0
2023-02-23,52.36,52.61,50.9,51.77,444654,52.36,52.61,50.9,51.77,444654,0.0,1.0
2023-02-24,50.82,51.81,50.29,51.48,455957,50.82,51.81,50.29,51.48,455957,0.0,1.0
2023-02-27,50.47,51.45,50.155,51.45,358449,50.47,51.45,50.155,51.45,358449,0.0,1.0
2023-02-28,51.15,51.38,50.01,50.17,538620,51.15,51.38,50.01,50.17,538620,0.0,1.0
2023-03-01,50.06,51.775,50.05,51.35,455394,50.06,51.775,50.05,51.35,455394,0.0,1.0
2023-03-02,50.21,50.35,49.1757,50.0,556712,50.21,50.35,49.1757,50.0,556712,0.0,1.0
2023-03-03,50.99,51.01,50.02,50.47,629599,50.99,51.01,50.02,50.47,629599,0.0,1.0
2023-03-06,49.92,51.38,49.88,51.38,420158,49.92,51.38,49.88,51.38,420158,0.0,1.0
2023-03-07,50.23,50.53,49.23,49.97,686496,50.23,50.53,49.23,49.97,686496,0.0,1.0
2023-03-08,50.93,51.37,50.01,50.27,389532,50.93,51.37,50.01,50.27,389532,0.0,1.0
2023-03-09,49.51,51.27,49.471,50.92,452347,49.51,51.27,49.471,50.92,452347,0.0,1.0
2023-03-10,47.69,49.39,47.12,49.39,555314,47.69,49.39,47.12,49.39,555314,0.0,1.0
2023-03-13,46.97,47.88,46.48,46.9,506543,46.97,47.88,46.48,46.9,506543,0.0,1.0
2023-03-14,49.72,49.83,48.37,48.37,573622,49.72,49.83,48.37,48.37,573622,0.0,1.0
2023-03-15,50.28,50.31,48.4,48.56,643700,50.28,50.31,48.4,48.56,643700,0.0,1.0
2023-03-16,52.29,53.155,49.75,49.75,1010906,52.29,53.155,49.75,49.75,1010906,0.0,1.0
2023-03-17,51.33,52.36,50.21,52.34,657938,51.33,52.36,50.21,52.34,657938,0.0,1.0
2023-03-20,51.82,52.63,51.27,51.53,439204,51.82,52.63,51.27,51.53,439204,0.0,1.0
2023-03-21,52.98,53.36,52.07,52.42,444908,52.98,53.36,52.07,52.42,444908,0.0,1.0
2023-03-22,50.84,53.0,50.76,52.53,356613,50.84,53.0,50.76,52.53,356613,0.0,1.0
2023-03-23,51.32,52.825,50.87,51.36,354558,51.32,52.825,50.87,51.36,354558,0.0,1.0
2023-03-24,51.83,52.05,50.46,51.03,382364,51.83,52.05,50.46,51.03,382364,0.0,1.0
2023-03-27,52.25,52.6,51.59,52.11,297212,52.25,52.6,51.59,52.11,297212,0.0,1.0
2023-03-28,51.82,52.04,51.095,52.0,242541,51.82,52.04,51.095,52.0,242541,0.0,1.0
2023-03-29,52.14,52.72,51.86,52.48,236168,52.14,52.72,51.86,52.48,236168,0.0,1.0
2023-03-30,52.08,53.18,52.01,52.76,350820,52.08,53.18,52.01,52.76,350820,0.0,1.0
2023-03-31,53.59,53.935,52.36,52.36,468525,53.59,53.935,52.36,52.36,468525,0.0,1.0
2023-04-03,53.31,54.1,51.95,53.17,555314,53.31,54.1,51.95,53.17,555314,0.0,1.0
2023-04-04,55.63,55.78,52.765,53.34,820381,55.63,55.78,52.765,53.34,820381,0.0,1.0
2023-04-05,55.84,56.05,54.895,55.26,557884,55.84,56.05,54.895,55.26,557884,0.0,1.0
2023-04-06,55.66,55.66,54.34,55.24,485106,55.66,55.66,54.34,55.24,485106,0.0,1.0
2023-04-10,56.0,56.47,55.31,55.32,429563,56.0,56.47,55.31,55.32,429563,0.0,1.0
2023-04-11,53.14,54.63,52.46,54.0,882420,53.14,54.63,52.46,54.0,882420,0.0,1.0
2023-04-12,50.6,53.57,50.51,53.57,826589,50.6,53.57,50.51,53.57,826589,0.0,1.0
2023-04-13,51.39,51.86,50.86,51.12,820417,51.39,51.86,50.86,51.12,820417,0.0,1.0
2023-04-14,50.24,51.55,49.88,51.38,460097,50.24,51.55,49.88,51.38,460097,0.0,1.0
2023-04-17,50.31,50.565,48.98,50.26,1079180,50.31,50.565,48.98,50.26,1079180,0.0,1.0
2023-04-18,48.7,50.76,48.57,50.76,1324810,48.7,50.76,48.57,50.76,1324810,0.0,1.0
2023-04-19,48.47,48.74,47.1,48.04,1466977,48.47,48.74,47.1,48.04,1466977,0.0,1.0
2023-04-20,47.19,53.5,46.13,53.5,3544368,47.19,53.5,46.13,53.5,3544368,0.0,1.0
2023-04-21,48.02,48.13,45.4,47.36,1709297,48.02,48.13,45.4,47.36,1709297,0.0,1.0
2023-04-24,48.61,48.75,47.64,48.06,725804,48.61,48.75,47.64,48.06,725804,0.0,1.0
2023-04-25,45.73,48.01,45.48,48.0,711582,45.73,48.01,45.48,48.0,711582,0.0,1.0
2023-04-26,44.68,46.1765,44.34,45.73,1028085,44.68,46.1765,44.34,45.73,1028085,0.0,1.0
2023-04-27,45.11,45.3,44.19,45.04,601833,45.11,45.3,44.19,45.04,601833,0.0,1.0
2023-04-28,45.7,45.78,44.67,45.0,461294,45.7,45.78,44.67,45.0,461294,0.0,1.0
2023-05-01,45.82,46.25,45.17,45.68,320239,45.82,46.25,45.17,45.68,320239,0.0,1.0
2023-05-02,43.98,45.535,43.82,45.41,646362,43.98,45.535,43.82,45.41,646362,0.0,1.0
2023-05-03,43.15,44.68,42.86,43.99,867194,43.15,44.68,42.86,43.99,867194,0.0,1.0
2023-05-04,43.04,43.935,42.75,42.75,552512,43.04,43.935,42.75,42.75,552512,0.0,1.0
2023-05-05,42.73,43.82,42.6794,43.02,870131,42.73,43.82,42.6794,43.02,870131,0.0,1.0
2023-05-08,42.62,43.16,41.975,42.78,446091,42.62,43.16,41.975,42.78,446091,0.0,1.0
2023-05-09,42.95,43.225,41.99,42.31,615543,42.95,43.225,41.99,42.31,615543,0.0,1.0
2023-05-10,43.06,43.5693,42.74,43.56,326783,43.06,43.5693,42.74,43.56,326783,0.0,1.0
2023-05-11,42.79,42.9,41.74,42.75,515608,42.79,42.9,41.74,42.75,515608,0.0,1.0
2023-05-12,43.2,43.27,42.635,43.08,461848,43.2,43.27,42.635,43.08,461848,0.0,1.0
2023-05-15,44.51,45.0,43.46,43.95,797294,44.51,45.0,43.46,43.95,797294,0.0,1.0
2023-05-16,45.05,45.39,43.79,44.24,912880,45.05,45.39,43.79,44.24,912880,0.0,1.0
2023-05-17,45.93,46.06,44.91,45.31,476974,45.93,46.06,44.91,45.31,476974,0.0,1.0
2023-05-18,46.95,47.22,45.48,45.7,554797,46.95,47.22,45.48,45.7,554797,0.0,1.0
2023-05-19,45.96,47.16,45.67,47.15,479967,45.96,47.16,45.67,47.15,479967,0.0,1.0
2023-05-22,46.27,46.69,45.68,45.96,251748,46.27,46.69,45.68,45.96,251748,0.0,1.0
2023-05-23,45.1,46.38,45.06,45.67,361848,45.1,46.38,45.06,45.67,361848,0.0,1.0
2023-05-24,44.69,45.18,44.4,44.97,382257,44.69,45.18,44.4,44.97,382257,0.0,1.0
2023-05-25,44.26,45.38,43.8001,45.38,384696,44.26,45.38,43.8001,45.38,384696,0.0,1.0
2023-05-26,45.26,45.75,44.125,44.19,373482,45.26,45.75,44.125,44.19,373482,0.0,1.0
2023-05-30,45.68,46.25,45.28,45.65,320923,45.68,46.25,45.28,45.65,320923,0.0,1.0
2023-05-31,46.61,46.84,45.0,45.2,1325043,46.61,46.84,45.0,45.2,1325043,0.0,1.0
2023-06-01,47.03,47.77,46.06,46.49,640990,47.03,47.77,46.06,46.49,640990,0.0,1.0
2023-06-02,51.08,51.23,47.09,47.67,1246062,51.08,51.23,47.09,47.67,1246062,0.0,1.0
2023-06-05,49.3,50.42,48.98,49.96,870964,49.3,50.42,48.98,49.96,870964,0.0,1.0
2023-06-06,50.17,50.22,48.415,49.23,601935,50.17,50.22,48.415,49.23,601935,0.0,1.0
2023-06-07,50.76,53.12,50.33,50.33,1228682,50.76,53.12,50.33,50.33,1228682,0.0,1.0
2023-06-08,51.19,51.7,49.53,50.15,724506,51.19,51.7,49.53,50.15,724506,0.0,1.0
2023-06-09,51.56,51.67,50.77,51.23,500323,51.56,51.67,50.77,51.23,500323,0.0,1.0
2023-06-12,53.23,53.43,51.245,51.74,471060,53.23,53.43,51.245,51.74,471060,0.0,1.0
2023-06-13,52.79,53.895,52.47,53.72,449265,52.79,53.895,52.47,53.72,449265,0.0,1.0
2023-06-14,52.06,53.46,51.58,52.68,309347,52.06,53.46,51.58,52.68,309347,0.0,1.0
2023-06-15,51.92,52.89,51.42,51.66,469320,51.92,52.89,51.42,51.66,469320,0.0,1.0
2023-06-16,50.77,52.52,50.23,52.52,964903,50.77,52.52,50.23,52.52,964903,0.0,1.0
2023-06-20,50.38,50.81,49.99,50.22,404291,50.38,50.81,49.99,50.22,404291,0.0,1.0
2023-06-21,49.47,49.865,48.82,49.8,399007,49.47,49.865,48.82,49.8,399007,0.0,1.0
2023-06-22,48.99,49.43,48.135,49.43,348092,48.99,49.43,48.135,49.43,348092,0.0,1.0
2023-06-23,48.58,48.72,47.88,48.23,1315980,48.58,48.72,47.88,48.23,1315980,0.0,1.0
2023-06-26,47.73,49.17,47.54,48.21,324946,47.73,49.17,47.54,48.21,324946,0.0,1.0
2023-06-27,48.55,48.939,47.585,47.9,424803,48.55,48.939,47.585,47.9,424803,0.0,1.0
2023-06-28,48.92,49.18,47.89,48.64,451445,48.92,49.18,47.89,48.64,451445,0.0,1.0
2023-06-29,50.5,50.54,49.21,49.21,442401,50.5,50.54,49.21,49.21,442401,0.0,1.0
2023-06-30,49.91,50.915,49.88,50.88,512958,49.91,50.915,49.88,50.88,512958,0.0,1.0
2023-07-03,49.58,50.03,49.0401,49.55,197016,49.58,50.03,49.0401,49.55,197016,0.0,1.0
2023-07-05,49.74,50.08,48.98,49.14,354993,49.74,50.08,48.98,49.14,354993,0.0,1.0
2023-07-06,47.9,49.24,47.67,49.19,298370,47.9,49.24,47.67,49.19,298370,0.0,1.0
2023-07-07,49.17,49.565,47.91,47.97,338127,49.17,49.565,47.91,47.97,338127,0.0,1.0
2023-07-10,49.58,50.23,48.61,48.61,323705,49.58,50.23,48.61,48.61,323705,0.0,1.0
2023-07-11,49.86,49.92,48.57,49.6,393176,49.86,49.92,48.57,49.6,393176,0.0,1.0
2023-07-12,49.77,50.82,49.43,50.71,442439,49.77,50.82,49.43,50.71,442439,0.0,1.0
2023-07-13,50.89,51.74,49.635,49.97,450775,50.89,51.74,49.635,49.97,450775,0.0,1.0
2023-07-14,49.61,50.21,48.77,50.0,488077,49.61,50.21,48.77,50.0,488077,0.0,1.0
2023-07-17,49.31,50.28,49.035,49.65,561243,49.31,50.28,49.035,49.65,561243,0.0,1.0
2023-07-18,49.28,49.9358,48.51,49.69,623312,49.28,49.9358,48.51,49.69,623312,0.0,1.0
2023-07-19,48.99,49.99,47.9,49.76,1065608,48.99,49.99,47.9,49.76,1065608,0.0,1.0
2023-07-20,47.57,50.87,46.68,50.15,1952567,47.57,50.87,46.68,50.15,1952567,0.0,1.0
2023-07-21,46.38,48.93,46.24,47.85,1257007,46.38,48.93,46.24,47.85,1257007,0.0,1.0
2023-07-24,46.55,47.87,46.21,46.62,816528,46.55,47.87,46.21,46.62,816528,0.0,1.0
2023-07-25,47.59,47.71,46.18,46.59,668947,47.59,47.71,46.18,46.59,668947,0.0,1.0
2023-07-26,46.91,47.55,46.5,47.51,631430,46.91,47.55,46.5,47.51,631430,0.0,1.0
2023-07-27,45.57,47.4,45.38,46.92,977214,45.57,47.4,45.38,46.92,977214,0.0,1.0
2023-07-28,44.16,46.04,43.91,45.68,836477,44.16,46.04,43.91,45.68,836477,0.0,1.0
2023-07-31,45.11,45.13,43.9,44.1,1102039,45.11,45.13,43.9,44.1,1102039,0.0,1.0
2023-08-01,44.18,45.29,43.43,45.16,1006413,44.18,45.29,43.43,45.16,1006413,0.0,1.0
2023-08-02,43.04,43.78,42.84,43.6,1063771,43.04,43.78,42.84,43.6,1063771,0.0,1.0
2023-08-03,42.59,43.16,42.3,43.0,539367,42.59,43.16,42.3,43.0,539367,0.0,1.0
2023-08-04,43.29,44.12,42.46,42.53,741219,43.29,44.12,42.46,42.53,741219,0.0,1.0
2023-08-07,41.18,42.43,40.96,42.43,1090603,41.18,42.43,40.96,42.43,1090603,0.0,1.0
2023-08-08,41.8,41.9,40.16,40.91,1086881,41.8,41.9,40.16,40.91,1086881,0.0,1.0
2023-08-09,41.66,41.91,40.78,41.64,501062,41.66,41.91,40.78,41.64,501062,0.0,1.0
2023-08-10,41.18,42.4,40.85,41.84,407981,41.18,42.4,40.85,41.84,407981,0.0,1.0
2023-08-11,41.05,41.29,40.495,40.88,352396,41.05,41.29,40.495,40.88,352396,0.0,1.0
2023-08-14,41.15,41.39,40.62,40.75,311680,41.15,41.39,40.62,40.75,311680,0.0,1.0
2023-08-15,41.0,41.11,40.49,40.6,436667,41.0,41.11,40.49,40.6,436667,0.0,1.0
2023-08-16,40.98,41.44,40.635,40.86,457096,40.98,41.44,40.635,40.86,457096,0.0,1.0
2023-08-17,40.13,41.29,39.88,41.03,411892,40.13,41.29,39.88,41.03,411892,0.0,1.0
2023-08-18,40.68,41.03,39.61,39.61,589849,40.68,41.03,39.61,39.61,589849,0.0,1.0
2023-08-21,40.13,40.6598,39.76,40.5,340206,40.13,40.6598,39.76,40.5,340206,0.0,1.0
2023-08-22,40.69,40.96,40.235,40.67,298767,40.69,40.96,40.235,40.67,298767,0.0,1.0
2023-08-23,42.4,42.64,40.66,40.73,707877,42.4,42.64,40.66,40.73,707877,0.0,1.0
2023-08-24,40.57,42.61,40.415,42.52,587619,40.57,42.61,40.415,42.52,587619,0.0,1.0
2023-08-25,42.1,42.37,41.08,41.08,658778,42.1,42.37,41.08,41.08,658778,0.0,1.0
2023-08-28,42.36,42.91,41.41,42.1,508257,42.36,42.91,41.41,42.1,508257,0.0,1.0
2023-08-29,43.63,43.9099,42.5,42.5,505079,43.63,43.9099,42.5,42.5,505079,0.0,1.0
2023-08-30,45.01,45.39,43.2,43.33,646107,45.01,45.39,43.2,43.33,646107,0.0,1.0
2023-08-31,46.51,47.07,45.34,45.34,1047694,46.51,47.07,45.34,45.34,1047694,0.0,1.0
2023-09-01,46.98,47.32,46.39,46.68,561152,46.98,47.32,46.39,46.68,561152,0.0,1.0
2023-09-05,47.62,47.73,46.62,46.74,721292,47.62,47.73,46.62,46.74,721292,0.0,1.0
2023-09-06,47.95,48.53,47.191,47.62,557745,47.95,48.53,47.191,47.62,557745,0.0,1.0
2023-09-07,46.42,47.93,46.2,47.66,578198,46.42,47.93,46.2,47.66,578198,0.0,1.0
2023-09-08,46.29,46.7203,45.71,46.39,442848,46.29,46.7203,45.71,46.39,442848,0.0,1.0
2023-09-11,46.35,47.21,45.82,46.57,647208,46.35,47.21,45.82,46.57,647208,0.0,1.0
2023-09-12,45.99,46.8,45.85,46.34,376698,45.99,46.8,45.85,46.34,376698,0.0,1.0
2023-09-13,46.3,46.42,45.644,46.0,431712,46.3,46.42,45.644,46.0,431712,0.0,1.0
2023-09-14,46.74,46.99,46.37,46.85,339008,46.74,46.99,46.37,46.85,339008,0.0,1.0
2023-09-15,46.45,46.71,45.91,46.71,619160,46.45,46.71,45.91,46.71,619160,0.0,1.0
2023-09-18,46.15,46.67,45.95,46.48,481876,46.15,46.67,45.95,46.48,481876,0.0,1.0
2023-09-19,46.12,46.49,45.89,46.23,376563,46.12,46.49,45.89,46.23,376563,0.0,1.0
2023-09-20,45.73,46.87,45.695,46.3,322624,45.73,46.87,45.695,46.3,322624,0.0,1.0
2023-09-21,44.72,45.39,44.14,45.27,444680,44.72,45.39,44.14,45.27,444680,0.0,1.0
2023-09-22,45.34,45.48,44.61,44.93,479098,45.34,45.48,44.61,44.93,479098,0.0,1.0
2023-09-25,45.4,45.88,45.07,45.07,289891,45.4,45.88,45.07,45.07,289891,0.0,1.0
2023-09-26,44.56,45.6,44.535,45.22,397465,44.56,45.6,44.535,45.22,397465,0.0,1.0
2023-09-27,44.49,45.12,44.13,44.79,329437,44.49,45.12,44.13,44.79,329437,0.0,1.0
2023-09-28,45.51,45.56,44.39,44.53,357727,45.51,45.56,44.39,44.53,357727,0.0,1.0
2023-09-29,45.84,47.15,45.8,45.95,406874,45.84,47.15,45.8,45.95,406874,0.0,1.0
2023-10-02,45.66,46.045,45.0801,45.49,355886,45.66,46.045,45.0801,45.49,355886,0.0,1.0
2023-10-03,44.39,45.69,43.94,45.32,387069,44.39,45.69,43.94,45.32,387069,0.0,1.0
2023-10-04,44.22,44.805,43.82,44.42,387770,44.22,44.805,43.82,44.42,387770,0.0,1.0
2023-10-05,42.49,44.1,42.2,43.85,584353,42.49,44.1,42.2,43.85,584353,0.0,1.0
2023-10-06,43.48,43.59,41.59,42.23,444163,43.48,43.59,41.59,42.23,444163,0.0,1.0
2023-10-09,44.69,44.885,42.6,42.88,530820,44.69,44.885,42.6,42.88,530820,0.0,1.0
2023-10-10,45.44,45.77,44.445,44.78,764977,45.44,45.77,44.445,44.78,764977,0.0,1.0
2023-10-11,45.45,46.29,45.09,45.72,1323682,45.45,46.29,45.09,45.72,1323682,0.0,1.0
2023-10-12,44.3,45.78,43.68,45.78,472471,44.3,45.78,43.68,45.78,472471,0.0,1.0
2023-10-13,43.34,44.58,43.31,44.34,460529,43.34,44.58,43.31,44.34,460529,0.0,1.0
2023-10-16,45.91,45.99,43.7201,44.25,467317,45.91,45.99,43.7201,44.25,467317,0.0,1.0
2023-10-17,45.45,45.525,44.1,45.08,633625,45.45,45.525,44.1,45.08,633625,0.0,1.0
2023-10-18,43.62,45.06,43.62,44.99,502117,43.62,45.06,43.62,44.99,502117,0.0,1.0
2023-10-19,43.94,45.21,43.6467,43.74,724984,43.94,45.21,43.6467,43.74,724984,0.0,1.0
2023-10-20,43.26,43.99,42.73,43.99,607220,43.26,43.99,42.73,43.99,607220,0.0,1.0
2023-10-23,42.58,43.93,42.31,43.02,759750,42.58,43.93,42.31,43.02,759750,0.0,1.0
2023-10-24,34.8,39.56,32.47,38.57,5420569,34.8,39.56,32.47,38.57,5420569,0.0,1.0
2023-10-25,33.29,35.44,32.425,34.77,2147136,33.29,35.44,32.425,34.77,2147136,0.0,1.0
2023-10-26,33.86,34.32,32.87,33.41,1142906,33.86,34.32,32.87,33.41,1142906,0.0,1.0
2023-10-27,32.71,34.12,32.3801,34.12,1220105,32.71,34.12,32.3801,34.12,1220105,0.0,1.0
2023-10-30,32.96,33.22,31.95,33.01,920465,32.96,33.22,31.95,33.01,920465,0.0,1.0
2023-10-31,33.12,33.48,32.7,32.75,1111455,33.12,33.48,32.7,32.75,1111455,0.0,1.0
2023-11-01,34.0,34.5,32.86,33.11,977337,34.0,34.5,32.86,33.11,977337,0.0,1.0
2023-11-02,33.59,34.7763,33.46,34.52,1036436,33.59,34.7763,33.46,34.52,1036436,0.0,1.0
2023-11-03,35.59,36.07,34.12,34.42,1554147,35.59,36.07,34.12,34.42,1554147,0.0,1.0
2023-11-06,35.59,36.21,35.12,35.46,734656,35.59,36.21,35.12,35.46,734656,0.0,1.0
2023-11-07,35.23,35.43,34.77,34.97,797452,35.23,35.43,34.77,34.97,797452,0.0,1.0
2023-11-08,35.92,36.1,35.15,35.4,769588,35.92,36.1,35.15,35.4,769588,0.0,1.0
2023-11-09,34.09,36.16,33.63,36.16,1142435,34.09,36.16,33.63,36.16,1142435,0.0,1.0
2023-11-10,35.15,35.41,33.62,34.08,938723,35.15,35.41,33.62,34.08,938723,0.0,1.0
2023-11-13,34.83,34.95,34.065,34.61,468904,34.83,34.95,34.065,34.61,468904,0.0,1.0
2023-11-14,37.7,37.825,35.975,36.34,737227,37.7,37.825,35.975,36.34,737227,0.0,1.0
2023-11-15,38.14,39.0,37.51,37.75,902598,38.14,39.0,37.51,37.75,902598,0.0,1.0
2023-11-16,36.85,38.08,36.32,37.7,1100748,36.85,38.08,36.32,37.7,1100748,0.0,1.0
2023-11-17,38.19,38.66,37.63,37.76,738738,38.19,38.66,37.63,37.76,738738,0.0,1.0
2023-11-20,38.67,38.87,37.61,38.08,532375,38.67,38.87,37.61,38.08,532375,0.0,1.0
2023-11-21,37.84,38.47,37.43,38.24,565340,37.84,38.47,37.43,38.24,565340,0.0,1.0
2023-11-22,37.92,38.69,37.84,38.25,497423,37.92,38.69,37.84,38.25,497423,0.0,1.0
2023-11-24,38.08,38.28,37.59,37.76,183941,38.08,38.28,37.59,37.76,183941,0.0,1.0
2023-11-27,37.8,38.22,37.485,37.89,425839,37.8,38.22,37.485,37.89,425839,0.0,1.0
2023-11-28,38.22,38.28,37.285,37.66,413181,38.22,38.28,37.285,37.66,413181,0.0,1.0
2023-11-29,38.68,39.37,38.31,38.95,446738,38.68,39.37,38.31,38.95,446738,0.0,1.0
2023-11-30,38.59,38.85,37.91,38.85,587148,38.59,38.85,37.91,38.85,587148,0.0,1.0
2023-12-01,39.58,39.7,38.475,38.53,631409,39.58,39.7,38.475,38.53,631409,0.0,1.0
2023-12-04,38.83,40.3,38.82,39.37,781294,38.83,40.3,38.82,39.37,781294,0.0,1.0
2023-12-05,39.44,39.67,38.35,38.65,702330,39.44,39.67,38.35,38.65,702330,0.0,1.0
2023-12-06,40.4,41.21,39.6,39.82,729715,40.4,41.21,39.6,39.82,729715,0.0,1.0
2023-12-07,40.73,40.9,40.12,40.41,457400,40.73,40.9,40.12,40.41,457400,0.0,1.0
2023-12-08,41.9,42.14,40.56,40.71,522698,41.9,42.14,40.56,40.71,522698,0.0,1.0
2023-12-11,41.68,42.19,41.29,41.87,409872,41.68,42.19,41.29,41.87,409872,0.0,1.0
2023-12-12,41.27,41.7924,40.99,41.75,746918,41.27,41.7924,40.99,41.75,746918,0.0,1.0
2023-12-13,41.95,42.56,40.28,41.35,1106041,41.95,42.56,40.28,41.35,1106041,0.0,1.0
2023-12-14,43.39,43.79,42.04,43.07,857251,43.39,43.79,42.04,43.07,857251,0.0,1.0
2023-12-15,42.93,43.77,42.72,43.68,1169436,42.93,43.77,42.72,43.68,1169436,0.0,1.0
2023-12-18,42.74,43.49,42.5395,43.03,308120,42.74,43.49,42.5395,43.03,308120,0.0,1.0
2023-12-19,42.29,43.7,42.12,43.05,636372,42.29,43.7,42.12,43.05,636372,0.0,1.0
2023-12-20,42.25,43.03,41.89,42.33,726639,42.25,43.03,41.89,42.33,726639,0.0,1.0
2023-12-21,43.01,43.37,42.535,42.64,490915,43.01,43.37,42.535,42.64,490915,0.0,1.0
2023-12-22,42.76,43.81,42.37,43.29,275710,42.76,43.81,42.37,43.29,275710,0.0,1.0
2023-12-26,43.4,43.625,42.73,42.93,208161,43.4,43.625,42.73,42.93,208161,0.0,1.0
2023-12-27,43.35,43.63,43.11,43.56,226441,43.35,43.63,43.11,43.56,226441,0.0,1.0
2023-12-28,43.91,43.95,43.23,43.44,293067,43.91,43.95,43.23,43.44,293067,0.0,1.0
2023-12-29,43.69,44.18,43.31,43.78,339828,43.69,44.18,43.31,43.78,339828,0.0,1.0
2024-01-02,43.95,44.37,42.65,43.16,532284,43.95,44.37,42.65,43.16,532284,0.0,1.0
2024-01-03,44.25,45.0,43.55,44.3,643349,44.25,45.0,43.55,44.3,643349,0.0,1.0
2024-01-04,44.33,44.59,43.74,43.75,469881,44.33,44.59,43.74,43.75,469881,0.0,1.0
2024-01-05,43.2,44.59,42.625,44.01,676788,43.2,44.59,42.625,44.01,676788,0.0,1.0
2024-01-08,44.14,44.655,43.15,43.31,622451,44.14,44.655,43.15,43.31,622451,0.0,1.0
2024-01-09,43.3,44.65,43.07,43.66,686968,43.3,44.65,43.07,43.66,686968,0.0,1.0
2024-01-10,43.67,43.73,41.97,43.19,653909,43.67,43.73,41.97,43.19,653909,0.0,1.0
2024-01-11,42.62,43.59,42.22,43.59,557004,42.62,43.59,42.22,43.59,557004,0.0,1.0
2024-01-12,42.35,43.65,42.32,43.04,344940,42.35,43.65,42.32,43.04,344940,0.0,1.0
2024-01-16,42.85,42.93,41.28,41.66,386474,42.85,42.93,41.28,41.66,386474,0.0,1.0
2024-01-17,42.77,42.94,42.09,42.32,339224,42.77,42.94,42.09,42.32,339224,0.0,1.0
2024-01-18,43.31,43.4,42.1157,43.12,361680,43.31,43.4,42.1157,43.12,361680,0.0,1.0
2024-01-19,43.45,43.84,42.51,43.4,368020,43.45,43.84,42.51,43.4,368020,0.0,1.0
2024-01-22,44.53,44.68,43.45,43.45,563382,44.53,44.68,43.45,43.45,563382,0.0,1.0
2024-01-23,44.29,45.15,44.1,44.99,357939,44.29,45.15,44.1,44.99,357939,0.0,1.0
2024-01-24,43.93,45.09,43.92,44.94,394289,43.93,45.09,43.92,44.94,394289,0.0,1.0
2024-01-25,44.02,44.82,43.66,44.47,680458,44.02,44.82,43.66,44.47,680458,0.0,1.0
2024-01-26,42.95,44.54,42.915,44.34,729946,42.95,44.54,42.915,44.34,729946,0.0,1.0
2024-01-29,44.35,44.36,42.09,42.51,1550263,44.35,44.36,42.09,42.51,1550263,0.0,1.0
2024-01-30,32.95,33.59,31.64,33.49,7898833,32.95,33.59,31.64,33.49,7898833,0.0,1.0
2024-01-31,33.18,34.78,32.53,32.64,2332409,33.18,34.78,32.53,32.64,2332409,0.0,1.0
2024-02-01,34.67,34.995,33.46,33.84,1377459,34.67,34.995,33.46,33.84,1377459,0.0,1.0
2024-02-02,34.77,35.15,34.0321,34.21,770781,34.77,35.15,34.0321,34.21,770781,0.0,1.0
2024-02-05,34.22,34.61,33.92,34.42,913171,34.22,34.61,33.92,34.42,913171,0.0,1.0
2024-02-06,33.99,34.869,33.785,34.24,742369,33.99,34.869,33.785,34.24,742369,0.0,1.0
2024-02-07,33.89,34.28,33.6,34.28,579515,33.89,34.28,33.6,34.28,579515,0.0,1.0
2024-02-08,34.26,34.7,33.53,33.76,670506,34.26,34.7,33.53,33.76,670506,0.0,1.0
2024-02-09,34.64,34.92,34.35,34.36,516905,34.64,34.92,34.35,34.36,516905,0.0,1.0
2024-02-12,35.13,35.46,34.7954,34.8,511222,35.13,35.46,34.7954,34.8,511222,0.0,1.0
2024-02-13,33.04,34.44,32.965,34.07,906003,33.04,34.44,32.965,34.07,906003,0.0,1.0
2024-02-14,34.68,34.795,33.12,33.53,906797,34.68,34.795,33.12,33.53,906797,0.0,1.0
2024-02-15,34.82,35.1396,34.103,34.91,549559,34.82,35.1396,34.103,34.91,549559,0.0,1.0
2024-02-16,33.92,34.99,33.9,34.47,717883,33.92,34.99,33.9,34.47,717883,0.0,1.0
2024-02-20,33.04,33.6025,33.0,33.18,581495,33.04,33.6025,33.0,33.18,581495,0.0,1.0
2024-02-21,33.81,33.81,32.7301,32.91,712910,33.81,33.81,32.7301,32.91,712910,0.0,1.0
2024-02-22,34.37,34.455,33.56,34.0,402691,34.37,34.455,33.56,34.0,402691,0.0,1.0
2024-02-23,34.5,35.0864,34.19,34.38,421282,34.5,35.0864,34.19,34.38,421282,0.0,1.0
2024-02-26,34.52,35.04,34.29,34.42,412605,34.52,35.04,34.29,34.42,412605,0.0,1.0
2024-02-27,34.65,34.98,34.32,34.74,515168,34.65,34.98,34.32,34.74,515168,0.0,1.0
2024-02-28,34.86,34.95,34.04,34.41,442122,34.86,34.95,34.04,34.41,442122,0.0,1.0
2024-02-29,34.87,35.39,34.58,35.37,891323,34.87,35.39,34.58,35.37,891323,0.0,1.0
2024-03-01,36.41,36.595,34.79,34.89,750760,36.41,36.595,34.79,34.89,750760,0.0,1.0
2024-03-04,36.56,37.26,36.36,37.13,1405748,36.56,37.26,36.36,37.13,1405748,0.0,1.0
2024-03-05,36.29,36.65,35.82,36.22,719141,36.29,36.65,35.82,36.22,719141,0.0,1.0
2024-03-06,37.33,38.07,36.72,37.01,1092895,37.33,38.07,36.72,37.01,1092895,0.0,1.0
2024-03-07,36.51,37.79,36.38,37.79,869544,36.51,37.79,36.38,37.79,869544,0.0,1.0
2024-03-08,35.7,37.185,35.7,36.81,890562,35.7,37.185,35.7,36.81,890562,0.0,1.0
2024-03-11,35.23,35.97,35.15,35.42,679947,35.23,35.97,35.15,35.42,679947,0.0,1.0
2024-03-12,34.73,35.71,34.68,35.26,809423,34.73,35.71,34.68,35.26,809423,0.0,1.0
2024-03-13,34.07,35.09,34.01,34.41,826929,34.07,35.09,34.01,34.41,826929,0.0,1.0
2024-03-14,33.63,34.23,33.06,33.9,1031430,33.63,34.23,33.06,33.9,1031430,0.0,1.0
2024-03-15,34.01,34.3,33.59,33.84,11724105,34.01,34.3,33.59,33.84,11724105,0.0,1.0
2024-03-18,33.89,34.2,33.5,33.85,1425470,33.89,34.2,33.5,33.85,1425470,0.0,1.0
2024-03-19,34.21,34.57,33.7,33.82,716912,34.21,34.57,33.7,33.82,716912,0.0,1.0
2024-03-20,34.04,34.365,33.8,33.8,1055229,34.04,34.365,33.8,33.8,1055229,0.0,1.0
2024-03-21,34.08,34.81,34.0,34.2,653678,34.08,34.81,34.0,34.2,653678,0.0,1.0
2024-03-22,33.34,34.29,33.2,33.92,832721,33.34,34.29,33.2,33.92,832721,0.0,1.0
2024-03-25,33.02,33.53,32.82,33.38,666881,33.02,33.53,32.82,33.38,666881,0.0,1.0
2024-03-26,32.64,33.24,32.575,33.22,570917,32.64,33.24,32.575,33.22,570917,0.0,1.0
2024-03-27,33.5,33.65,32.76,32.87,592167,33.5,33.65,32.76,32.87,592167,0.0,1.0
2024-03-28,33.16,33.68,33.14,33.41,723897,33.16,33.68,33.14,33.41,723897,0.0,1.0
2024-04-01,32.43,33.32,32.28,33.27,992598,32.43,33.32,32.28,33.27,992598,0.0,1.0
2024-04-02,32.03,32.13,31.31,32.0,1113538,32.03,32.13,31.31,32.0,1113538,0.0,1.0
2024-04-03,32.09,32.25,31.72,32.25,574543,32.09,32.25,31.72,32.25,574543,0.0,1.0
2024-04-04,31.25,32.47,31.19,32.21,543576,31.25,32.47,31.19,32.21,543576,0.0,1.0
2024-04-05,31.12,31.25,30.775,31.1,732664,31.12,31.25,30.775,31.1,732664,0.0,1.0
2024-04-08,31.79,31.9,31.19,31.36,439929,31.79,31.9,31.19,31.36,439929,0.0,1.0
2024-04-09,32.54,32.58,31.82,31.98,486226,32.54,32.58,31.82,31.98,486226,0.0,1.0
2024-04-10,31.62,32.02,31.18,31.69,646462,31.62,32.02,31.18,31.69,646462,0.0,1.0
2024-04-11,31.54,32.01,31.49,31.9,629810,31.54,32.01,31.49,31.9,629810,0.0,1.0
2024-04-12,30.29,31.18,30.22,31.13,764087,30.29,31.18,30.22,31.13,764087,0.0,1.0
2024-04-15,29.42,30.38,29.41,30.38,1311103,29.42,30.38,29.41,30.38,1311103,0.0,1.0
2024-04-16,29.37,29.635,29.08,29.41,1282314,29.37,29.635,29.08,29.41,1282314,0.0,1.0
2024-04-17,29.18,30.25,29.18,29.87,650745,29.18,30.25,29.18,29.87,650745,0.0,1.0
2024-04-18,29.44,29.82,28.95,29.13,768311,29.44,29.82,28.95,29.13,768311,0.0,1.0
2024-04-19,29.28,29.78,29.09,29.41,794300,29.28,29.78,29.09,29.41,794300,0.0,1.0
2024-04-22,29.56,29.72,29.01,29.4,1444548,29.56,29.72,29.01,29.4,1444548,0.0,1.0
2024-04-23,28.03,29.8899,26.76,26.8,2466598,28.03,29.8899,26.76,26.8,2466598,0.0,1.0
2024-04-24,28.25,28.35,27.575,27.84,1191858,28.25,28.35,27.575,27.84,1191858,0.0,1.0
2024-04-25,28.23,28.28,27.2,27.39,1309784,28.23,28.28,27.2,27.39,1309784,0.0,1.0
2024-04-26,28.4,28.86,28.22,28.42,604549,28.4,28.86,28.22,28.42,604549,0.0,1.0
2024-04-29,28.05,28.86,27.85,28.72,576835,28.05,28.86,27.85,28.72,576835,0.0,1.0
2024-04-30,27.73,28.29,27.73,27.9,931487,27.73,28.29,27.73,27.9,931487,0.0,1.0
2024-05-01,27.88,28.34,27.6,27.7,655557,27.88,28.34,27.6,27.7,655557,0.0,1.0
2024-05-02,28.92,28.98,27.76,28.27,678009,28.92,28.98,27.76,28.27,678009,0.0,1.0
2024-05-03,29.56,29.99,29.32,29.51,599919,29.56,29.99,29.32,29.51,599919,0.0,1.0
2024-05-06,29.78,30.12,29.725,29.73,593485,29.78,30.12,29.725,29.73,593485,0.0,1.0
2024-05-07,30.1,30.51,29.73,29.78,556797,30.1,30.51,29.73,29.78,556797,0.0,1.0
2024-05-08,30.5,30.595,29.88,29.91,630093,30.5,30.595,29.88,29.91,630093,0.0,1.0
2024-05-09,30.07,30.71,29.97,30.44,443134,30.07,30.71,29.97,30.44,443134,0.0,1.0
2024-05-10,30.63,30.69,30.0,30.21,420214,30.63,30.69,30.0,30.21,420214,0.0,1.0
2024-05-13,30.52,31.17,30.485,30.75,568310,30.52,31.17,30.485,30.75,568310,0.0,1.0
2024-05-14,31.4,31.585,30.65,31.1,507819,31.4,31.585,30.65,31.1,507819,0.0,1.0
2024-05-15,31.41,31.67,31.065,31.67,447497,31.41,31.67,31.065,31.67,447497,0.0,1.0
2024-05-16,31.19,31.605,31.04,31.35,441467,31.19,31.605,31.04,31.35,441467,0.0,1.0
2024-05-17,31.38,31.51,30.97,31.37,407084,31.38,31.51,30.97,31.37,407084,0.0,1.0
2024-05-20,31.33,31.51,31.08,31.33,619406,31.33,31.51,31.08,31.33,619406,0.0,1.0
2024-05-21,31.42,31.54,31.16,31.17,360763,31.42,31.54,31.16,31.17,360763,0.0,1.0
2024-05-22,32.53,32.84,31.45,31.53,642558,32.53,32.84,31.45,31.53,642558,0.0,1.0
2024-05-23,32.65,32.72,32.04,32.56,699811,32.65,32.72,32.04,32.56,699811,0.0,1.0
2024-05-24,32.75,33.25,32.575,32.89,445631,32.75,33.25,32.575,32.89,445631,0.0,1.0
2024-05-28,33.94,34.32,32.78,32.99,796811,33.94,34.32,32.78,32.99,796811,0.0,1.0
2024-05-29,33.4,33.67,33.07,33.49,778872,33.4,33.67,33.07,33.49,778872,0.0,1.0
2024-05-30,35.18,35.23,33.55,33.62,1092354,35.18,35.23,33.55,33.62,1092354,0.0,1.0
2024-05-31,35.7,36.31,35.405,35.5,1642295,35.7,36.31,35.405,35.5,1642295,0.0,1.0
2024-06-03,35.73,36.205,35.43,35.43,812606,35.73,36.205,35.43,35.43,812606,0.0,1.0
2024-06-04,35.49,35.86,35.375,35.49,464509,35.49,35.86,35.375,35.49,464509,0.0,1.0
2024-06-05,35.5,36.18,35.33,35.76,765147,35.5,36.18,35.33,35.76,765147,0.0,1.0
2024-06-06,35.72,35.84,35.22,35.5,412702,35.72,35.84,35.22,35.5,412702,0.0,1.0
2024-06-07,35.44,35.874,35.13,35.32,506319,35.44,35.874,35.13,35.32,506319,0.0,1.0
2024-06-10,35.87,36.05,34.7,34.99,569731,35.87,36.05,34.7,34.99,569731,0.0,1.0
2024-06-11,36.37,36.56,35.48,35.76,429687,36.37,36.56,35.48,35.76,429687,0.0,1.0
2024-06-12,36.29,37.32,36.27,37.32,451042,36.29,37.32,36.27,37.32,451042,0.0,1.0
2024-06-13,35.66,36.56,35.6,36.33,420922,35.66,36.56,35.6,36.33,420922,0.0,1.0
2024-06-14,35.56,35.85,35.15,35.6,406762,35.56,35.85,35.15,35.6,406762,0.0,1.0
2024-06-17,35.24,35.9,35.16,35.63,399994,35.24,35.9,35.16,35.63,399994,0.0,1.0
2024-06-18,34.94,35.5,34.7701,35.01,421557,34.94,35.5,34.7701,35.01,421557,0.0,1.0
2024-06-20,34.82,35.17,34.6,34.73,394254,34.82,35.17,34.6,34.73,394254,0.0,1.0
2024-06-21,35.0,35.42,34.83,34.92,1159444,35.0,35.42,34.83,34.92,1159444,0.0,1.0
2024-06-24,35.68,35.91,35.05,35.17,624918,35.68,35.91,35.05,35.17,624918,0.0,1.0
2024-06-25,35.57,35.7,35.15,35.58,418398,35.57,35.7,35.15,35.58,418398,0.0,1.0
2024-06-26,34.57,35.46,34.03,35.38,586917,34.57,35.46,34.03,35.38,586917,0.0,1.0
2024-06-27,35.39,35.41,34.33,34.67,564624,35.39,35.41,34.33,34.67,564624,0.0,1.0
2024-06-28,35.43,36.12,35.165,35.83,1349770,35.43,36.12,35.165,35.83,1349770,0.0,1.0
2024-07-01,34.85,35.725,34.56,35.41,470684,34.85,35.725,34.56,35.41,470684,0.0,1.0
2024-07-02,34.2,34.87,34.13,34.87,451091,34.2,34.87,34.13,34.87,451091,0.0,1.0
2024-07-03,34.45,34.52,33.96,34.52,296813,34.45,34.52,33.96,34.52,296813,0.0,1.0
2024-07-05,34.41,34.6085,34.06,34.41,298626,34.41,34.6085,34.06,34.41,298626,0.0,1.0
2024-07-08,34.45,35.13,34.44,34.74,399714,34.45,35.13,34.44,34.74,399714,0.0,1.0
2024-07-09,33.63,34.61,33.62,34.37,432158,33.63,34.61,33.62,34.37,432158,0.0,1.0
2024-07-10,33.78,33.88,33.34,33.88,434109,33.78,33.88,33.34,33.88,434109,0.0,1.0
2024-07-11,33.83,34.44,33.65,34.42,611899,33.83,34.44,33.65,34.42,611899,0.0,1.0
2024-07-12,34.79,35.22,34.15,34.31,989944,34.79,35.22,34.15,34.31,989944,0.0,1.0
2024-07-15,36.01,36.09,34.7533,35.01,762469,36.01,36.09,34.7533,35.01,762469,0.0,1.0
2024-07-16,36.58,36.73,35.95,36.5,755857,36.58,36.73,35.95,36.5,755857,0.0,1.0
2024-07-17,36.88,37.43,36.131,36.16,885720,36.88,37.43,36.131,36.16,885720,0.0,1.0
2024-07-18,36.1,37.3,36.0,36.69,606486,36.1,37.3,36.0,36.69,606486,0.0,1.0
2024-07-19,36.37,36.68,35.95,36.11,581327,36.37,36.68,35.95,36.11,581327,0.0,1.0
2024-07-22,37.39,37.5,35.84,36.58,1383907,37.39,37.5,35.84,36.58,1383907,0.0,1.0
2024-07-23,35.04,37.58,34.84,37.16,1574626,35.04,37.58,34.84,37.16,1574626,0.0,1.0
2024-07-24,34.63,35.47,33.99,35.11,831499,34.63,35.47,33.99,35.11,831499,0.0,1.0
2024-07-25,34.69,35.47,34.41,34.73,695063,34.69,35.47,34.41,34.73,695063,0.0,1.0
2024-07-26,36.68,36.8,34.96,35.29,777566,36.68,36.8,34.96,35.29,777566,0.0,1.0
2024-07-29,39.78,39.8,36.95,37.06,1086317,39.78,39.8,36.95,37.06,1086317,0.0,1.0
2024-07-30,40.9,41.045,39.13,39.82,1181363,40.9,41.045,39.13,39.82,1181363,0.0,1.0
2024-07-31,41.13,41.97,40.67,41.05,837860,41.13,41.97,40.67,41.05,837860,0.0,1.0
2024-08-01,38.95,41.12,38.145,41.08,792329,38.95,41.12,38.145,41.08,792329,0.0,1.0
2024-08-02,37.53,38.26,37.13,37.81,761230,37.53,38.26,37.13,37.81,761230,0.0,1.0
2024-08-05,36.13,37.43,35.01,35.7,700634,36.13,37.43,35.01,35.7,700634,0.0,1.0
2024-08-06,37.12,37.19,35.67,35.94,643522,37.12,37.19,35.67,35.94,643522,0.0,1.0
2024-08-07,36.88,37.86,36.75,37.73,390308,36.88,37.86,36.75,37.73,390308,0.0,1.0
2024-08-08,37.68,37.86,36.705,37.32,360048,37.68,37.86,36.705,37.32,360048,0.0,1.0
2024-08-09,37.59,37.88,36.84,37.73,263557,37.59,37.88,36.84,37.73,263557,0.0,1.0
2024-08-12,37.02,37.775,36.52,37.75,343464,37.02,37.775,36.52,37.75,343464,0.0,1.0
2024-08-13,37.46,37.51,36.82,37.2,421881,37.46,37.51,36.82,37.2,421881,0.0,1.0
2024-08-14,37.06,37.69,37.02,37.37,384493,37.06,37.69,37.02,37.37,384493,0.0,1.0
2024-08-15,36.9,38.02,36.25,37.8,1031707,36.9,38.02,36.25,37.8,1031707,0.0,1.0
2024-08-16,37.44,37.69,36.56,36.8,560868,37.44,37.69,36.56,36.8,560868,0.0,1.0
2024-08-19,37.06,37.86,36.9646,37.46,361400,37.06,37.86,36.9646,37.46,361400,0.0,1.0
2024-08-20,37.67,37.74,36.85,37.03,364388,37.67,37.74,36.85,37.03,364388,0.0,1.0
2024-08-21,37.15,37.85,37.15,37.83,436908,37.15,37.85,37.15,37.83,436908,0.0,1.0
2024-08-22,36.36,37.36,36.35,37.11,289837,36.36,37.36,36.35,37.11,289837,0.0,1.0
2024-08-23,37.54,37.65,36.3,36.53,442050,37.54,37.65,36.3,36.53,442050,0.0,1.0
2024-08-26,37.7,38.16,37.22,37.8,468707,37.7,38.16,37.22,37.8,468707,0.0,1.0
2024-08-27,36.82,37.56,36.68,37.39,266923,36.82,37.56,36.68,37.39,266923,0.0,1.0
2024-08-28,36.83,37.31,36.55,36.78,496140,36.83,37.31,36.55,36.78,496140,0.0,1.0
2024-08-29,37.78,37.99,36.73,37.07,381082,37.78,37.99,36.73,37.07,381082,0.0,1.0
2024-08-30,37.24,37.97,37.07,37.93,437648,37.24,37.97,37.07,37.93,437648,0.0,1.0
2024-09-03,36.95,37.75,36.743,37.09,465762,36.95,37.75,36.743,37.09,465762,0.0,1.0
2024-09-04,36.95,37.38,36.375,37.09,356121,36.95,37.38,36.375,37.09,356121,0.0,1.0
2024-09-05,36.87,37.47,36.48,37.04,224790,36.87,37.47,36.48,37.04,224790,0.0,1.0
2024-09-06,34.48,36.8,34.475,36.8,472959,34.48,36.8,34.475,36.8,472959,0.0,1.0
2024-09-09,34.39,35.08,34.31,34.42,371749,34.39,35.08,34.31,34.42,371749,0.0,1.0
2024-09-10,34.75,34.79,34.11,34.31,353823,34.75,34.79,34.11,34.31,353823,0.0,1.0
2024-09-11,35.13,35.22,34.19,34.62,476092,35.13,35.22,34.19,34.62,476092,0.0,1.0
2024-09-12,35.31,35.47,34.95,35.33,582834,35.31,35.47,34.95,35.33,582834,0.0,1.0
2024-09-13,36.03,36.44,35.73,35.92,270322,36.03,36.44,35.73,35.92,270322,0.0,1.0
2024-09-16,36.07,36.4,35.645,35.97,315984,36.07,36.4,35.645,35.97,315984,0.0,1.0
2024-09-17,37.31,37.78,36.42,36.44,449583,37.31,37.78,36.42,36.44,449583,0.0,1.0
2024-09-18,36.22,37.56,36.15,37.29,658850,36.22,37.56,36.15,37.29,658850,0.0,1.0
2024-09-19,38.65,38.9,36.85,37.15,916759,38.65,38.9,36.85,37.15,916759,0.0,1.0
2024-09-20,39.1,39.13,38.0,38.54,1219739,39.1,39.13,38.0,38.54,1219739,0.0,1.0
2024-09-23,38.84,39.67,38.44,39.38,555889,38.84,39.67,38.44,39.38,555889,0.0,1.0
2024-09-24,39.31,39.63,38.55,38.95,460535,39.31,39.63,38.55,38.95,460535,0.0,1.0
2024-09-25,38.69,39.29,38.5317,39.22,280757,38.69,39.29,38.5317,39.22,280757,0.0,1.0
2024-09-26,38.71,39.38,38.5,39.19,277693,38.71,39.38,38.5,39.19,277693,0.0,1.0
2024-09-27,38.46,39.0899,38.13,39.0,355737,38.46,39.0899,38.13,39.0,355737,0.0,1.0
2024-09-30,38.79,38.98,38.17,38.17,411999,38.79,38.98,38.17,38.17,411999,0.0,1.0
2024-10-01,37.93,38.77,37.82,38.77,283280,37.93,38.77,37.82,38.77,283280,0.0,1.0
2024-10-02,38.17,38.335,37.64,37.64,291148,38.17,38.335,37.64,37.64,291148,0.0,1.0
2024-10-03,37.2,38.13,37.09,37.74,286348,37.2,38.13,37.09,37.74,286348,0.0,1.0
2024-10-04,37.73,37.92,37.34,37.92,244824,37.73,37.92,37.34,37.92,244824,0.0,1.0
2024-10-07,37.07,37.54,36.53,37.54,344476,37.07,37.54,36.53,37.54,344476,0.0,1.0
2024-10-08,37.09,37.345,36.735,37.13,275682,37.09,37.345,36.735,37.13,275682,0.0,1.0
2024-10-09,37.2,37.5,36.72,37.09,568914,37.2,37.5,36.72,37.09,568914,0.0,1.0
2024-10-10,36.77,37.0515,36.3,36.81,454919,36.77,37.0515,36.3,36.81,454919,0.0,1.0
2024-10-11,38.22,38.29,36.77,36.77,338333,38.22,38.29,36.77,36.77,338333,0.0,1.0
2024-10-14,38.2,38.37,37.87,38.15,358258,38.2,38.37,37.87,38.15,358258,0.0,1.0
2024-10-15,38.99,39.11,38.0,38.19,332204,38.99,39.11,38.0,38.19,332204,0.0,1.0
2024-10-16,39.29,39.67,39.16,39.39,359673,39.29,39.67,39.16,39.39,359673,0.0,1.0
2024-10-17,39.9,39.94,39.05,39.59,339449,39.9,39.94,39.05,39.59,339449,0.0,1.0
2024-10-18,39.12,40.15,38.89,40.0,345197,39.12,40.15,38.89,40.0,345197,0.0,1.0
2024-10-21,38.63,39.38,38.16,39.26,321482,38.63,39.38,38.16,39.26,321482,0.0,1.0
2024-10-22,37.98,38.6,37.96,38.36,207375,37.98,38.6,37.96,38.36,207375,0.0,1.0
2024-10-23,37.05,38.24,36.95,37.94,260551,37.05,38.24,36.95,37.94,260551,0.0,1.0
2024-10-24,37.9,37.91,37.2101,37.33,364840,37.9,37.91,37.2101,37.33,364840,0.0,1.0
2024-10-25,38.02,38.99,37.84,38.21,507352,38.02,38.99,37.84,38.21,507352,0.0,1.0
2024-10-28,39.47,39.65,38.405,38.46,922058,39.47,39.65,38.405,38.46,922058,0.0,1.0
2024-10-29,37.74,40.41,36.89,39.1,1115520,37.74,40.41,36.89,39.1,1115520,0.0,1.0
2024-10-30,36.25,38.07,36.1245,37.31,681947,36.25,38.07,36.1245,37.31,681947,0.0,1.0
2024-10-31,35.38,36.55,35.34,36.2,583202,35.38,36.55,35.34,36.2,583202,0.0,1.0
2024-11-01,35.5,36.64,35.16,35.83,423972,35.5,36.64,35.16,35.83,423972,0.0,1.0
2024-11-04,35.14,36.08,34.75,35.49,681243,35.14,36.08,34.75,35.49,681243,0.0,1.0
2024-11-05,36.01,36.35,34.62,35.28,573824,36.01,36.35,34.62,35.28,573824,0.0,1.0
2024-11-06,34.53,38.07,33.94,37.77,1172546,34.53,38.07,33.94,37.77,1172546,0.0,1.0
2024-11-07,34.08,34.87,32.77,34.4,1135262,34.08,34.87,32.77,34.4,1135262,0.0,1.0
2024-11-08,33.54,34.05,33.28,34.0,809711,33.54,34.05,33.28,34.0,809711,0.0,1.0
2024-11-11,33.27,34.13,33.15,33.67,707937,33.27,34.13,33.15,33.67,707937,0.0,1.0
2024-11-12,32.5,33.76,32.41,33.16,788927,32.5,33.76,32.41,33.16,788927,0.0,1.0
2024-11-13,30.82,32.399,30.76,32.3,1327025,30.82,32.399,30.76,32.3,1327025,0.0,1.0
2024-11-14,30.13,31.08,29.91,31.08,1983484,30.13,31.08,29.91,31.08,1983484,0.0,1.0
2024-11-15,29.31,30.63,28.85,30.19,1171633,29.31,30.63,28.85,30.19,1171633,0.0,1.0
2024-11-18,29.03,29.72,28.7,29.37,1373948,29.03,29.72,28.7,29.37,1373948,0.0,1.0
2024-11-19,32.35,32.43,28.895,28.95,4690943,32.35,32.43,28.895,28.95,4690943,0.0,1.0
2024-11-20,30.42,32.12,30.02,32.06,1315353,30.42,32.12,30.02,32.06,1315353,0.0,1.0
2024-11-21,32.12,32.22,30.1,30.66,1097394,32.12,32.22,30.1,30.66,1097394,0.0,1.0
2024-11-22,33.23,33.375,32.0,32.27,749775,33.23,33.375,32.0,32.27,749775,0.0,1.0
2024-11-25,33.75,34.13,33.37,33.55,768372,33.75,34.13,33.37,33.55,768372,0.0,1.0
2024-11-26,32.28,33.44,32.22,33.39,1157195,32.28,33.44,32.22,33.39,1157195,0.0,1.0
2024-11-27,32.13,32.86,31.75,32.55,662059,32.13,32.86,31.75,32.55,662059,0.0,1.0
2024-11-29,32.53,32.69,32.24,32.51,407327,32.53,32.69,32.24,32.51,407327,0.0,1.0
2024-12-02,33.02,33.25,32.14,32.33,473915,33.02,33.25,32.14,32.33,473915,0.0,1.0
2024-12-03,33.5,33.66,32.82,32.83,368836,33.5,33.66,32.82,32.83,368836,0.0,1.0
2024-12-04,33.71,34.16,33.43,33.83,504819,33.71,34.16,33.43,33.83,504819,0.0,1.0
2024-12-05,32.77,33.985,32.39,33.59,559436,32.77,33.985,32.39,33.59,559436,0.0,1.0
2024-12-06,34.06,34.32,32.9,33.26,588746,34.06,34.32,32.9,33.26,588746,0.0,1.0
2024-12-09,34.97,35.625,34.205,34.48,486192,34.97,35.625,34.205,34.48,486192,0.0,1.0
2024-12-10,34.77,35.21,34.475,34.87,481587,34.77,35.21,34.475,34.87,481587,0.0,1.0
2024-12-11,35.27,35.54,34.61,34.92,481983,35.27,35.54,34.61,34.92,481983,0.0,1.0
2024-12-12,35.4,36.14,35.3,35.37,454288,35.4,36.14,35.3,35.37,454288,0.0,1.0
2024-12-13,35.11,36.0,34.69,35.61,628110,35.11,36.0,34.69,35.61,628110,0.0,1.0
2024-12-16,36.03,36.55,34.94,34.94,659345,36.03,36.55,34.94,34.94,659345,0.0,1.0
2024-12-17,35.49,36.16,34.55,35.9,754095,35.49,36.16,34.55,35.9,754095,0.0,1.0
2024-12-18,34.48,36.37,34.2,35.74,616364,34.48,36.37,34.2,35.74,616364,0.0,1.0
2024-12-19,34.67,34.915,34.3,34.59,512133,34.67,34.915,34.3,34.59,512133,0.0,1.0
2024-12-20,35.36,36.02,34.01,34.01,1159000,35.36,36.02,34.01,34.01,1159000,0.0,1.0
2024-12-23,34.98,35.46,34.6581,35.28,298531,34.98,35.46,34.6581,35.28,298531,0.0,1.0
2024-12-24,35.29,35.369,34.6145,34.92,107333,35.29,35.369,34.6145,34.92,107333,0.0,1.0
2024-12-26,35.63,35.68,34.88,35.16,202867,35.63,35.68,34.88,35.16,202867,0.0,1.0
2024-12-27,34.95,35.445,34.3295,35.25,271881,34.95,35.445,34.3295,35.25,271881,0.0,1.0
2024-12-30,34.89,35.09,34.13,34.44,375659,34.89,35.09,34.13,34.44,375659,0.0,1.0
2024-12-31,34.87,35.35,34.44,35.21,403444,34.87,35.35,34.44,35.21,403444,0.0,1.0
2025-01-02,33.9,35.41,33.74,35.38,507582,33.9,35.41,33.74,35.38,507582,0.0,1.0
2025-01-03,35.74,36.0,34.07,34.07,780311,35.74,36.0,34.07,34.07,780311,0.0,1.0
2025-01-06,36.63,36.82,35.79,36.18,538337,36.63,36.82,35.79,36.18,538337,0.0,1.0
2025-01-07,36.32,36.88,35.71,36.88,377621,36.32,36.88,35.71,36.88,377621,0.0,1.0
2025-01-08,38.17,38.66,35.695,36.01,742256,38.17,38.66,35.695,36.01,742256,0.0,1.0
2025-01-10,36.31,37.41,36.042,37.3,430669,36.31,37.41,36.042,37.3,430669,0.0,1.0
2025-01-13,36.31,36.435,35.31,35.69,359306,36.31,36.435,35.31,35.69,359306,0.0,1.0
2025-01-14,36.92,37.35,36.31,36.63,378162,36.92,37.35,36.31,36.63,378162,0.0,1.0
2025-01-15,37.52,38.025,37.32,37.66,231501,37.52,38.025,37.32,37.66,231501,0.0,1.0
2025-01-16,37.97,38.23,37.09,37.39,297541,37.97,38.23,37.09,37.39,297541,0.0,1.0
2025-01-17,37.91,38.57,37.465,38.57,233441,37.91,38.57,37.465,38.57,233441,0.0,1.0
2025-01-21,37.92,38.54,37.79,38.23,410886,37.92,38.54,37.79,38.23,410886,0.0,1.0
2025-01-22,38.8,40.0,37.89,38.12,598539,38.8,40.0,37.89,38.12,598539,0.0,1.0
2025-01-23,39.55,39.99,38.24,38.32,604902,39.55,39.99,38.24,38.32,604902,0.0,1.0
2025-01-24,39.08,39.865,38.91,39.38,611609,39.08,39.865,38.91,39.38,611609,0.0,1.0
2025-01-27,36.96,38.34,36.765,38.34,639635,36.96,38.34,36.765,38.34,639635,0.0,1.0
2025-01-28,37.26,37.93,36.775,37.27,547931,37.26,37.93,36.775,37.27,547931,0.0,1.0
2025-01-29,36.87,38.2,36.54,37.2,1263431,36.87,38.2,36.54,37.2,1263431,0.0,1.0
2025-01-30,40.18,41.86,38.74,40.0,1660033,40.18,41.86,38.74,40.0,1660033,0.0,1.0
2025-01-31,39.68,41.21,39.35,40.88,1190001,39.68,41.21,39.35,40.88,1190001,0.0,1.0
2025-02-03,39.58,39.8,38.51,38.67,1127288,39.58,39.8,38.51,38.67,1127288,0.0,1.0
2025-02-04,40.75,40.75,39.48,39.61,634365,40.75,40.75,39.48,39.61,634365,0.0,1.0
2025-02-05,42.17,42.2,40.85,41.24,727991,42.17,42.2,40.85,41.24,727991,0.0,1.0
2025-02-06,41.73,42.5,41.29,42.29,398724,41.73,42.5,41.29,42.29,398724,0.0,1.0
2025-02-07,41.09,42.04,41.06,41.82,545321,41.09,42.04,41.06,41.82,545321,0.0,1.0
2025-02-10,41.67,41.92,40.72,41.19,1238770,41.67,41.92,40.72,41.19,1238770,0.0,1.0
2025-02-11,41.71,41.89,40.83,41.08,1080423,41.71,41.89,40.83,41.08,1080423,0.0,1.0
2025-02-12,40.67,41.12,40.26,40.77,690560,40.67,41.12,40.26,40.77,690560,0.0,1.0
2025-02-13,40.7,41.24,40.145,41.24,457416,40.7,41.24,40.145,41.24,457416,0.0,1.0
2025-02-14,39.84,40.95,39.6125,40.72,399949,39.84,40.95,39.6125,40.72,399949,0.0,1.0
2025-02-18,39.63,40.44,39.42,39.83,521251,39.63,40.44,39.42,39.83,521251,0.0,1.0
2025-02-19,39.94,40.05,39.0,39.21,519145,39.94,40.05,39.0,39.21,519145,0.0,1.0
2025-02-20,39.72,40.01,39.18,39.89,691449,39.72,40.01,39.18,39.89,691449,0.0,1.0
2025-02-21,38.73,40.5,38.56,40.18,358685,38.73,40.5,38.56,40.18,358685,0.0,1.0
2025-02-24,38.1,39.03,37.945,38.96,339225,38.1,39.03,37.945,38.96,339225,0.0,1.0
2025-02-25,37.81,38.35,37.49,38.22,431473,37.81,38.35,37.49,38.22,431473,0.0,1.0
2025-02-26,38.18,38.66,38.0,38.09,356649,38.18,38.66,38.0,38.09,356649,0.0,1.0
2025-02-27,37.13,38.57,37.1,38.57,394687,37.13,38.57,37.1,38.57,394687,0.0,1.0
2025-02-28,37.02,37.06,35.73,37.0,576240,37.02,37.06,35.73,37.0,576240,0.0,1.0
2025-03-03,35.89,37.23,35.48,36.77,419880,35.89,37.23,35.48,36.77,419880,0.0,1.0
2025-03-04,35.03,35.97,34.8,35.3,934882,35.03,35.97,34.8,35.3,934882,0.0,1.0
2025-03-05,34.91,34.98,33.9,34.97,914030,34.91,34.98,33.9,34.97,914030,0.0,1.0
2025-03-06,32.9,34.51,32.6,34.06,794467,32.9,34.51,32.6,34.06,794467,0.0,1.0
2025-03-07,31.91,32.98,31.4,32.82,909192,31.91,32.98,31.4,32.82,909192,0.0,1.0
2025-03-10,29.4,31.44,28.61,31.06,1317234,29.4,31.44,28.61,31.06,1317234,0.0,1.0
2025-03-11,31.47,32.08,29.28,29.28,1149684,31.47,32.08,29.28,29.28,1149684,0.0,1.0
2025-03-12,32.45,32.46,31.165,31.85,977783,32.45,32.46,31.165,31.85,977783,0.0,1.0
2025-03-13,31.86,32.72,31.05,32.18,1007665,31.86,32.72,31.05,32.18,1007665,0.0,1.0
2025-03-14,33.34,33.47,32.155,32.46,707718,33.34,33.47,32.155,32.46,707718,0.0,1.0
2025-03-17,33.39,33.645,32.94,33.11,639246,33.39,33.645,32.94,33.11,639246,0.0,1.0
2025-03-18,34.35,34.7,33.12,33.18,1310235,34.35,34.7,33.12,33.18,1310235,0.0,1.0
2025-03-19,34.83,35.265,34.06,34.22,927694,34.83,35.265,34.06,34.22,927694,0.0,1.0
2025-03-20,35.69,36.26,34.11,34.28,962810,35.69,36.26,34.11,34.28,962810,0.0,1.0
2025-03-21,35.86,36.12,35.19,35.19,1185603,35.86,36.12,35.19,35.19,1185603,0.0,1.0
2025-03-24,37.34,37.62,36.485,36.58,862268,37.34,37.62,36.485,36.58,862268,0.0,1.0
2025-03-25,36.84,37.62,36.66,36.97,603529,36.84,37.62,36.66,36.97,603529,0.0,1.0
2025-03-26,36.27,36.95,36.23,36.95,394646,36.27,36.95,36.23,36.95,394646,0.0,1.0
2025-03-27,35.9,36.09,35.46,36.09,530775,35.9,36.09,35.46,36.09,530775,0.0,1.0
2025-03-28,35.04,35.86,34.75,35.76,609501,35.04,35.86,34.75,35.76,609501,0.0,1.0
2025-03-31,35.44,35.56,34.13,34.23,559529,35.44,35.56,34.13,34.23,559529,0.0,1.0
2025-04-01,35.16,35.71,34.385,35.23,658811,35.16,35.71,34.385,35.23,658811,0.0,1.0
2025-04-02,35.27,35.86,34.4,34.4,470494,35.27,35.86,34.4,34.4,470494,0.0,1.0
2025-04-03,32.39,33.61,32.02,33.08,796609,32.39,33.61,32.02,33.08,796609,0.0,1.0
2025-04-04,31.48,31.92,30.105,30.98,832823,31.48,31.92,30.105,30.98,832823,0.0,1.0
2025-04-07,31.64,33.23,29.5,29.5,1231987,31.64,33.23,29.5,29.5,1231987,0.0,1.0
2025-04-08,31.25,33.5,30.67,32.83,1032766,31.25,33.5,30.67,32.83,1032766,0.0,1.0
2025-04-09,34.82,35.735,31.16,31.26,962607,34.82,35.735,31.16,31.26,962607,0.0,1.0
2025-04-10,33.38,34.1,32.58,34.1,473456,33.38,34.1,32.58,34.1,473456,0.0,1.0
2025-04-11,33.64,33.79,32.69,33.49,430336,33.64,33.79,32.69,33.49,430336,0.0,1.0
2025-04-14,33.95,34.64,32.91,34.3,705259,33.95,34.64,32.91,34.3,705259,0.0,1.0
2025-04-15,34.44,34.82,33.97,34.04,719684,34.44,34.82,33.97,34.04,719684,0.0,1.0
2025-04-16,33.79,34.445,33.34,33.87,604218,33.79,34.445,33.34,33.87,604218,0.0,1.0
2025-04-17,33.84,34.31,32.85,34.25,1065566,33.84,34.31,32.85,34.25,1065566,0.0,1.0
2025-04-21,33.25,33.81,32.55,33.16,1890455,33.25,33.81,32.55,33.16,1890455,0.0,1.0
2025-04-22,37.61,38.3178,35.7,37.5,3551650,37.61,38.3178,35.7,37.5,3551650,0.0,1.0
2025-04-23,36.92,39.28,36.25,38.58,2344292,36.92,39.28,36.25,38.58,2344292,0.0,1.0
2025-04-24,39.05,39.22,36.91,37.07,1991487,39.05,39.22,36.91,37.07,1991487,0.0,1.0
2025-04-25,39.62,40.54,38.5376,38.98,1453901,39.62,40.54,38.5376,38.98,1453901,0.0,1.0
2025-04-28,40.05,40.2125,39.23,39.31,1013092,40.05,40.2125,39.23,39.31,1013092,0.0,1.0
2025-04-29,40.68,40.71,40.0,40.03,900973,40.68,40.71,40.0,40.03,900973,0.0,1.0
2025-04-30,40.91,41.05,39.87,40.05,1274489,40.91,41.05,39.87,40.05,1274489,0.0,1.0
2025-05-01,41.31,41.78,41.125,41.44,839869,41.31,41.78,41.125,41.44,839869,0.0,1.0
2025-05-02,42.0,42.1133,41.43,41.73,808821,42.0,42.1133,41.43,41.73,808821,0.0,1.0
2025-05-05,41.99,42.22,41.58,41.61,703200,41.99,42.22,41.58,41.61,703200,0.0,1.0
2025-05-06,41.88,41.96,41.075,41.21,1120766,41.88,41.96,41.075,41.21,1120766,0.0,1.0
2025-05-07,42.13,42.265,41.42,41.98,853385,42.13,42.265,41.42,41.98,853385,0.0,1.0
2025-05-08,42.65,42.85,41.92,42.5,611991,42.65,42.85,41.92,42.5,611991,0.0,1.0
2025-05-09,43.18,43.54,42.35,42.95,638980,43.18,43.54,42.35,42.95,638980,0.0,1.0
2025-05-12,44.19,44.98,43.37,44.83,712673,44.19,44.98,43.37,44.83,712673,0.0,1.0
2025-05-13,44.9,45.2,44.0,44.29,542270,44.9,45.2,44.0,44.29,542270,0.0,1.0
2025-05-14,44.86,45.38,44.74,44.9,519930,44.86,45.38,44.74,44.9,519930,0.0,1.0
2025-05-15,45.25,45.305,44.5531,44.66,577866,45.25,45.305,44.5531,44.66,577866,0.0,1.0
2025-05-16,45.43,45.62,45.01,45.39,732499,45.43,45.62,45.01,45.39,732499,0.0,1.0
2025-05-19,46.18,46.2,44.4118,44.92,547962,46.18,46.2,44.4118,44.92,547962,0.0,1.0
2025-05-20,46.84,47.06,45.85,45.99,1480229,46.84,47.06,45.85,45.99,1480229,0.0,1.0
2025-05-21,47.02,47.305,46.17,46.17,864689,47.02,47.305,46.17,46.17,864689,0.0,1.0
2025-05-22,46.79,47.3435,46.63,46.84,851513,46.79,47.3435,46.63,46.84,851513,0.0,1.0
2025-05-23,46.74,46.835,46.03,46.03,497170,46.74,46.835,46.03,46.03,497170,0.0,1.0
2025-05-27,47.34,47.5799,46.94,47.16,733376,47.34,47.5799,46.94,47.16,733376,0.0,1.0
2025-05-28,47.06,47.73,46.97,47.47,418120,47.06,47.73,46.97,47.47,418120,0.0,1.0
2025-05-29,46.74,47.5,46.51,47.5,483330,46.74,47.5,46.51,47.5,483330,0.0,1.0
2025-05-30,46.24,46.67,45.74,46.52,465209,46.24,46.67,45.74,46.52,465209,0.0,1.0
2025-06-02,47.27,47.31,46.025,46.25,636232,47.27,47.31,46.025,46.25,636232,0.0,1.0
2025-06-03,47.28,47.61,47.0,47.29,400103,47.28,47.61,47.0,47.29,400103,0.0,1.0
2025-06-04,47.27,47.7,47.21,47.29,351838,47.27,47.7,47.21,47.29,351838,0.0,1.0
2025-06-05,47.53,48.29,46.875,47.39,727429,47.53,48.29,46.875,47.39,727429,0.0,1.0
2025-06-06,48.07,48.3,47.375,48.0,510498,48.07,48.3,47.375,48.0,510498,0.0,1.0
2025-06-09,48.22,48.61,47.7043,48.17,497019,48.22,48.61,47.7043,48.17,497019,0.0,1.0
2025-06-10,47.88,48.375,47.585,48.33,430261,47.88,48.375,47.585,48.33,430261,0.0,1.0
2025-06-11,47.88,48.5899,47.66,48.16,475876,47.88,48.5899,47.66,48.16,475876,0.0,1.0
2025-06-12,48.2,48.88,47.59,48.11,448712,48.2,48.88,47.59,48.11,448712,0.0,1.0
2025-06-13,47.24,47.99,47.05,47.51,378057,47.24,47.99,47.05,47.51,378057,0.0,1.0
2025-06-16,47.72,47.985,47.365,47.5,435076,47.72,47.985,47.365,47.5,435076,0.0,1.0
2025-06-17,46.82,47.6,46.14,47.5,750601,46.82,47.6,46.14,47.5,750601,0.0,1.0
2025-06-18,47.13,47.5,46.68,47.04,463787,47.13,47.5,46.68,47.04,463787,0.0,1.0
2025-06-20,47.5,47.65,46.98,47.43,1006588,47.5,47.65,46.98,47.43,1006588,0.0,1.0
2025-06-23,48.42,48.42,47.27,47.32,375182,48.42,48.42,47.27,47.32,375182,0.0,1.0
2025-06-24,49.57,49.63,48.38,48.84,646317,49.57,49.63,48.38,48.84,646317,0.0,1.0
2025-06-25,49.43,49.86,49.345,49.64,328522,49.43,49.86,49.345,49.64,328522,0.0,1.0
2025-06-26,50.09,50.1,49.43,49.59,390027,50.09,50.1,49.43,49.59,390027,0.0,1.0
2025-06-27,51.3,51.41,49.935,50.06,1297115,51.3,51.41,49.935,50.06,1297115,0.0,1.0
2025-06-30,53.19,53.66,51.605,51.65,1065937,53.19,53.66,51.605,51.65,1065937,0.0,1.0
2025-07-01,52.42,53.195,51.325,52.81,1004288,52.42,53.195,51.325,52.81,1004288,0.0,1.0
2025-07-02,52.91,52.96,51.96,51.96,555630,52.91,52.96,51.96,51.96,555630,0.0,1.0
2025-07-03,53.93,54.07,52.95,52.95,320479,53.93,54.07,52.95,52.95,320479,0.0,1.0
2025-07-07,53.4,53.98,53.07,53.52,628267,53.4,53.98,53.07,53.52,628267,0.0,1.0
2025-07-08,52.58,53.58,52.21,53.21,512009,52.58,53.58,52.21,53.21,512009,0.0,1.0
2025-07-09,51.96,52.86,51.01,52.86,889135,51.96,52.86,51.01,52.86,889135,0.0,1.0
2025-07-10,51.05,51.955,50.6,51.84,620025,51.05,51.955,50.6,51.84,620025,0.0,1.0
2025-07-11,50.49,51.0616,50.21,50.67,487990,50.49,51.0616,50.21,50.67,487990,0.0,1.0
2025-07-14,50.59,50.84,50.05,50.24,491452,50.59,50.84,50.05,50.24,491452,0.0,1.0
2025-07-15,50.08,51.005,50.01,50.7,608621,50.08,51.005,50.01,50.7,608621,0.0,1.0
2025-07-16,51.34,51.36,49.64,50.37,746862,51.34,51.36,49.64,50.37,746862,0.0,1.0
2025-07-17,52.96,53.18,51.635,51.82,1040375,52.96,53.18,51.635,51.82,1040375,0.0,1.0
2025-07-18,53.67,54.27,52.59,52.86,991802,53.67,54.27,52.59,52.86,991802,0.0,1.0
2025-07-21,53.73,54.36,52.73,53.66,1233385,53.73,54.36,52.73,53.66,1233385,0.0,1.0
2025-07-22,55.42,55.98,53.0,55.05,2701210,55.42,55.98,53.0,55.05,2701210,0.0,1.0
2025-07-23,56.01,57.9,55.415,56.0,1511849,56.01,57.9,55.415,56.0,1511849,0.0,1.0
2025-07-24,55.31,56.3,54.893,56.12,1111687,55.31,56.3,54.893,56.12,1111687,0.0,1.0
2025-07-25,55.29,55.8,55.11,55.2,746756,55.29,55.8,55.11,55.2,746756,0.0,1.0
2025-07-28,56.48,56.53,55.02,55.45,725463,56.48,56.53,55.02,55.45,725463,0.0,1.0
2025-07-29,56.2,57.42,56.02,57.0,618224,56.2,57.42,56.02,57.0,618224,0.0,1.0
2025-07-30,56.87,57.03,55.53,56.2,526723,56.87,57.03,55.53,56.2,526723,0.0,1.0
2025-07-31,56.69,57.32,55.93,57.03,609928,56.69,57.32,55.93,57.03,609928,0.0,1.0
2025-08-01,56.06,56.5,54.375,56.01,620249,56.06,56.5,54.375,56.01,620249,0.0,1.0
2025-08-04,57.47,57.9199,56.34,56.34,702408,57.47,57.9199,56.34,56.34,702408,0.0,1.0
2025-08-05,56.5,57.98,56.18,57.97,711081,56.5,57.98,56.18,57.97,711081,0.0,1.0
2025-08-06,56.78,57.31,56.1,56.22,489488,56.78,57.31,56.1,56.22,489488,0.0,1.0
2025-08-07,56.68,57.3,56.03,57.21,787620,56.68,57.3,56.03,57.21,787620,0.0,1.0
2025-08-08,56.56,57.65,56.2601,56.86,673644,56.56,57.65,56.2601,56.86,673644,0.0,1.0
2025-08-11,56.68,57.55,55.7,56.58,871621,56.68,57.55,55.7,56.58,871621,0.0,1.0
2025-08-12,58.42,58.72,56.59,56.84,627855,58.42,58.72,56.59,56.84,627855,0.0,1.0
2025-08-13,58.84,59.3,57.765,58.76,599382,58.84,59.3,57.765,58.76,599382,0.0,1.0
2025-08-14,56.78,59.16,56.67,58.48,721282,56.78,59.16,56.67,58.48,721282,0.0,1.0
2025-08-15,56.95,57.0,56.25,56.83,561371,56.95,57.0,56.25,56.83,561371,0.0,1.0
2025-08-18,57.81,57.975,56.76,56.97,661280,57.81,57.975,56.76,56.97,661280,0.0,1.0
2025-08-19,56.42,58.0,56.373,57.9,403831,56.42,58.0,56.373,57.9,403831,0.0,1.0
2025-08-20,56.62,56.8299,55.5,56.39,763495,56.62,56.8299,55.5,56.39,763495,0.0,1.0
2025-08-21,57.13,57.49,56.14,56.44,484577,57.13,57.49,56.14,56.44,484577,0.0,1.0
2025-08-22,58.46,59.1756,57.17,57.46,464435,58.46,59.1756,57.17,57.46,464435,0.0,1.0
2025-08-25,58.81,58.9,58.09,58.45,478996,58.81,58.9,58.09,58.45,478996,0.0,1.0
2025-08-26,59.47,59.625,58.0501,58.55,813684,59.47,59.625,58.0501,58.55,813684,0.0,1.0
2025-08-27,59.4,59.9,59.0,59.45,287372,59.4,59.9,59.0,59.45,287372,0.0,1.0
2025-08-28,61.06,61.27,59.45,59.45,678528,61.06,61.27,59.45,59.45,678528,0.0,1.0
2025-08-29,59.45,60.97,59.285,60.66,439491,59.45,60.97,59.285,60.66,439491,0.0,1.0
2025-09-02,59.0,59.63,58.07,58.21,334682,59.0,59.63,58.07,58.21,334682,0.0,1.0
2025-09-03,58.64,59.61,58.27,58.94,511680,58.64,59.61,58.27,58.94,511680,0.0,1.0
2025-09-04,61.04,61.06,58.78,59.01,586447,61.04,61.06,58.78,59.01,586447,0.0,1.0
2025-09-05,60.65,61.72,59.9,61.26,349717,60.65,61.72,59.9,61.26,349717,0.0,1.0
2025-09-08,61.1,61.685,60.765,61.15,536253,61.1,61.685,60.765,61.15,536253,0.0,1.0
2025-09-09,61.67,61.74,60.22,60.89,611039,61.67,61.74,60.22,60.89,611039,0.0,1.0
2025-09-10,63.0,63.0,61.545,61.72,735111,63.0,63.0,61.545,61.72,735111,0.0,1.0
2025-09-11,63.28,63.7045,62.79,63.0,444486,63.28,63.7045,62.79,63.0,444486,0.0,1.0
2025-09-12,61.47,63.069,61.325,62.78,521124,61.47,63.069,61.325,62.78,521124,0.0,1.0
2025-09-15,61.67,62.9,61.54,62.0,440090,61.67,62.9,61.54,62.0,440090,0.0,1.0
2025-09-16,61.36,61.815,60.835,61.66,528118,61.36,61.815,60.835,61.66,528118,0.0,1.0
2025-09-17,61.33,61.905,60.9304,61.66,417386,61.33,61.905,60.9304,61.66,417386,0.0,1.0
2025-09-18,64.04,64.25,61.805,61.95,439439,64.04,64.25,61.805,61.95,439439,0.0,1.0
2025-09-19,62.86,64.3,62.6,64.21,1577275,62.86,64.3,62.6,64.21,1577275,0.0,1.0
2025-09-22,63.46,63.65,62.86,63.04,505001,63.46,63.65,62.86,63.04,505001,0.0,1.0
2025-09-23,62.48,63.895,62.43,63.34,425243,62.48,63.895,62.43,63.34,425243,0.0,1.0
2025-09-24,61.24,62.775,60.68,62.48,437202,61.24,62.775,60.68,62.48,437202,0.0,1.0
2025-09-25,61.43,61.63,60.14,60.73,430080,61.43,61.63,60.14,60.73,430080,0.0,1.0
2025-09-26,61.57,61.75,61.03,61.53,764394,61.57,61.75,61.03,61.53,764394,0.0,1.0
2025-09-29,61.38,62.3,61.11,62.3,442367,61.38,62.3,61.11,62.3,442367,0.0,1.0
2025-09-30,61.37,62.03,60.475,61.5,373429,61.37,62.03,60.475,61.5,373429,0.0,1.0
2025-10-01,61.37,61.7334,60.8,60.96,408398,61.37,61.7334,60.8,60.96,408398,0.0,1.0
2025-10-02,60.95,61.79,60.44,61.79,366429,60.95,61.79,60.44,61.79,366429,0.0,1.0
2025-10-03,59.51,61.55,59.47,61.36,534862,59.51,61.55,59.47,61.36,534862,0.0,1.0
2025-10-06,60.47,60.54,58.82,60.36,598900,60.47,60.54,58.82,60.36,598900,0.0,1.0
2025-10-07,58.68,60.845,58.65,60.73,544198,58.68,60.845,58.65,60.73,544198,0.0,1.0
2025-10-08,59.95,60.631,58.7297,59.22,490959,59.95,60.631,58.7297,59.22,490959,0.0,1.0
2025-10-09,59.0,59.79,58.66,59.3,405578,59.0,59.79,58.66,59.3,405578,0.0,1.0
2025-10-10,57.73,59.275,57.37,59.1,495092,57.73,59.275,57.37,59.1,495092,0.0,1.0
2025-10-13,58.62,59.65,58.29,59.0,376403,58.62,59.65,58.29,59.0,376403,0.0,1.0
2025-10-14,59.18,59.96,58.11,58.11,508658,59.18,59.96,58.11,58.11,508658,0.0,1.0
2025-10-15,59.72,60.71,59.32,59.89,361395,59.72,60.71,59.32,59.89,361395,0.0,1.0
2025-10-16,60.31,61.05,59.71,59.99,516226,60.31,61.05,59.71,59.99,516226,0.0,1.0
2025-10-17,59.42,60.67,58.8795,59.77,300239,59.42,60.67,58.8795,59.77,300239,0.0,1.0
2025-10-20,60.13,61.1,59.47,59.73,340284,60.13,61.1,59.47,59.73,340284,0.0,1.0
2025-10-21,59.52,59.915,58.97,59.85,243663,59.52,59.915,58.97,59.85,243663,0.0,1.0
2025-10-22,59.32,59.79,57.7,59.61,452913,59.32,59.79,57.7,59.61,452913,0.0,1.0
2025-10-23,60.16,60.19,58.45,58.45,454894,60.16,60.19,58.45,58.45,454894,0.0,1.0
2025-10-24,61.29,61.47,60.22,60.22,320486,61.29,61.47,60.22,60.22,320486,0.0,1.0
2025-10-27,61.01,62.0,60.81,61.89,338290,61.01,62.0,60.81,61.89,338290,0.0,1.0
2025-10-28,61.78,62.4,60.32,60.81,381071,61.78,62.4,60.32,60.81,381071,0.0,1.0
2025-10-29,62.23,62.45,60.25,61.57,902665,62.23,62.45,60.25,61.57,902665,0.0,1.0
2025-10-30,68.04,69.685,63.5,65.57,2623478,68.04,69.685,63.5,65.57,2623478,0.0,1.0
2025-10-31,68.42,71.22,68.32,69.72,1189019,68.42,71.22,68.32,69.72,1189019,0.0,1.0
2025-11-03,67.24,69.73,66.245,68.93,991543,67.24,69.73,66.245,68.93,991543,0.0,1.0
2025-11-04,65.46,66.47,64.45,65.95,981695,65.46,66.47,64.45,65.95,981695,0.0,1.0
2025-11-05,67.18,68.185,65.48,65.48,855559,67.18,68.185,65.48,65.48,855559,0.0,1.0
2025-11-06,64.37,67.81,64.22,67.32,1139314,64.37,67.81,64.22,67.32,1139314,0.0,1.0
2025-11-07,64.03,64.41,63.05,63.94,385399,64.03,64.41,63.05,63.94,385399,0.0,1.0
2025-11-10,64.12,65.0,63.5001,64.96,671711,64.12,65.0,63.5001,64.96,671711,0.0,1.0
2025-11-11,62.94,63.8135,61.74,63.32,1158474,62.94,63.8135,61.74,63.32,1158474,0.0,1.0
2025-11-12,63.28,64.3257,62.545,63.0,618401,63.28,64.3257,62.545,63.0,618401,0.0,1.0
2025-11-13,60.3,63.36,58.83,63.02,758024,60.3,63.36,58.83,63.02,758024,0.0,1.0
2025-11-14,58.7,59.797,58.41,58.9,841333,58.7,59.797,58.41,58.9,841333,0.0,1.0
2025-11-17,57.14,58.84,57.0,58.84,509536,57.14,58.84,57.0,58.84,509536,0.0,1.0
2025-11-18,55.34,57.25,54.51,56.77,950301,55.34,57.25,54.51,56.77,950301,0.0,1.0
2025-11-19,54.86,56.44,54.64,55.48,777498,54.86,56.44,54.64,55.48,777498,0.0,1.0
2025-11-20,53.34,56.85,53.09,56.01,642046,53.34,56.85,53.09,56.01,642046,0.0,1.0
2025-11-21,53.82,54.32,52.05,53.75,585135,53.82,54.32,52.05,53.75,585135,0.0,1.0
2025-11-24,54.54,55.0,53.705,54.48,1009486,54.54,55.0,53.705,54.48,1009486,0.0,1.0
2025-11-25,55.92,56.58,53.77,54.44,594109,55.92,56.58,53.77,54.44,594109,0.0,1.0
2025-11-26,55.8,56.61,55.55,56.02,950913,55.8,56.61,55.55,56.02,950913,0.0,1.0