date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-05-30,12.0,12.03,12.0,12.0,261100,12.0,12.03,12.0,12.0,261100,0.0,1.0
2007-05-31,12.35,12.61,12.0,12.0,916100,12.35,12.61,12.0,12.0,916100,0.0,1.0
2007-06-01,13.11,13.25,12.25,12.69,892500,13.11,13.25,12.25,12.69,892500,0.0,1.0
2007-06-04,13.17,13.57,12.77,13.4,716700,13.17,13.57,12.77,13.4,716700,0.0,1.0
2007-06-05,13.23,13.52,13.14,13.3,428400,13.23,13.52,13.14,13.3,428400,0.0,1.0
2007-06-06,12.7,13.23,12.4,13.23,348000,12.7,13.23,12.4,13.23,348000,0.0,1.0
2007-06-07,12.75,13.0,12.33,12.77,157000,12.75,13.0,12.33,12.77,157000,0.0,1.0
2007-06-08,12.72,12.74,12.4,12.6,136243,12.72,12.74,12.4,12.6,136243,0.0,1.0
2007-06-11,12.61,12.88,12.61,12.88,86900,12.61,12.88,12.61,12.88,86900,0.0,1.0
2007-06-12,12.79,12.84,12.71,12.75,58700,12.79,12.84,12.71,12.75,58700,0.0,1.0
2007-06-13,12.9,13.1,12.75,12.75,169700,12.9,13.1,12.75,12.75,169700,0.0,1.0
2007-06-14,13.05,13.4,12.93,13.0,217100,13.05,13.4,12.93,13.0,217100,0.0,1.0
2007-06-15,13.08,13.13,12.71,13.13,158400,13.08,13.13,12.71,13.13,158400,0.0,1.0
2007-06-18,13.31,13.679,13.04,13.1,174100,13.31,13.679,13.04,13.1,174100,0.0,1.0
2007-06-19,13.58,13.72,13.25,13.37,151900,13.58,13.72,13.25,13.37,151900,0.0,1.0
2007-06-20,13.46,13.9,13.46,13.7,235700,13.46,13.9,13.46,13.7,235700,0.0,1.0
2007-06-21,13.26,13.55,13.26,13.5,148400,13.26,13.55,13.26,13.5,148400,0.0,1.0
2007-06-22,12.56,13.35,12.56,13.35,949700,12.56,13.35,12.56,13.35,949700,0.0,1.0
2007-06-25,11.83,12.52,11.4,12.5,774700,11.83,12.52,11.4,12.5,774700,0.0,1.0
2007-06-26,11.75,12.05,11.71,12.0,219600,11.75,12.05,11.71,12.0,219600,0.0,1.0
2007-06-27,11.94,12.05,11.7,11.7,134100,11.94,12.05,11.7,11.7,134100,0.0,1.0
2007-06-28,12.5,12.5,11.83,11.99,393800,12.5,12.5,11.83,11.99,393800,0.0,1.0
2007-06-29,12.56,12.65,12.25,12.5,201400,12.56,12.65,12.25,12.5,201400,0.0,1.0
2007-07-02,12.8,12.83,12.41,12.59,195600,12.8,12.83,12.41,12.59,195600,0.0,1.0
2007-07-03,12.88,13.04,12.68,12.83,116100,12.88,13.04,12.68,12.83,116100,0.0,1.0
2007-07-05,13.07,13.15,12.77,13.1,120000,13.07,13.15,12.77,13.1,120000,0.0,1.0
2007-07-06,13.11,13.16,12.67,13.07,171000,13.11,13.16,12.67,13.07,171000,0.0,1.0
2007-07-09,13.2999,13.4194,13.15,13.25,144500,13.2999,13.4194,13.15,13.25,144500,0.0,1.0
2007-07-10,12.75,13.4,12.7,13.28,143500,12.75,13.4,12.7,13.28,143500,0.0,1.0
2007-07-11,13.0,13.1,12.67,12.84,99500,13.0,13.1,12.67,12.84,99500,0.0,1.0
2007-07-12,13.24,13.25,12.87,13.0,79700,13.24,13.25,12.87,13.0,79700,0.0,1.0
2007-07-13,13.44,13.59,13.23,13.25,136600,13.44,13.59,13.23,13.25,136600,0.0,1.0
2007-07-16,14.96,15.0,13.5,13.6,494600,14.96,15.0,13.5,13.6,494600,0.0,1.0
2007-07-17,15.22,15.97,15.12,15.2,602500,15.22,15.97,15.12,15.2,602500,0.0,1.0
2007-07-18,15.97,16.3,15.51,15.8,638200,15.97,16.3,15.51,15.8,638200,0.0,1.0
2007-07-19,15.46,16.5,15.42,16.5,520300,15.46,16.5,15.42,16.5,520300,0.0,1.0
2007-07-20,15.92,16.45,15.75,16.4,1437500,15.92,16.45,15.75,16.4,1437500,0.0,1.0
2007-07-23,17.47,18.09,15.98,16.19,1328000,17.47,18.09,15.98,16.19,1328000,0.0,1.0
2007-07-24,16.5,17.76,16.0,17.74,833600,16.5,17.76,16.0,17.74,833600,0.0,1.0
2007-07-25,16.0,16.99,15.25,16.83,469300,16.0,16.99,15.25,16.83,469300,0.0,1.0
2007-07-26,15.04,15.92,14.75,15.74,428900,15.04,15.92,14.75,15.74,428900,0.0,1.0
2007-07-27,14.42,15.1499,14.01,14.74,450400,14.42,15.1499,14.01,14.74,450400,0.0,1.0
2007-07-30,13.84,14.45,13.5,14.35,607600,13.84,14.45,13.5,14.35,607600,0.0,1.0
2007-07-31,15.82,16.0,13.86,13.86,865900,15.82,16.0,13.86,13.86,865900,0.0,1.0
2007-08-01,14.87,15.68,14.5,15.43,355300,14.87,15.68,14.5,15.43,355300,0.0,1.0
2007-08-02,15.8,16.5016,15.2,15.2,806900,15.8,16.5016,15.2,15.2,806900,0.0,1.0
2007-08-03,15.45,16.9,15.37,16.05,769600,15.45,16.9,15.37,16.05,769600,0.0,1.0
2007-08-06,16.31,16.5,15.25,15.99,498300,16.31,16.5,15.25,15.99,498300,0.0,1.0
2007-08-07,16.95,17.05,16.02,16.44,703600,16.95,17.05,16.02,16.44,703600,0.0,1.0
2007-08-08,17.96,18.8,17.07,17.37,898500,17.96,18.8,17.07,17.37,898500,0.0,1.0
2007-08-09,18.02,18.4,16.65,17.5,691100,18.02,18.4,16.65,17.5,691100,0.0,1.0
2007-08-10,17.5601,18.38,17.3,17.9,444200,17.5601,18.38,17.3,17.9,444200,0.0,1.0
2007-08-13,17.25,18.3,16.75,18.0,588400,17.25,18.3,16.75,18.0,588400,0.0,1.0
2007-08-14,13.35,17.0,13.06,16.83,2564100,13.35,17.0,13.06,16.83,2564100,0.0,1.0
2007-08-15,12.82,14.0,12.55,13.4,696800,12.82,14.0,12.55,13.4,696800,0.0,1.0
2007-08-16,11.55,12.527,10.81,12.5,1726800,11.55,12.527,10.81,12.5,1726800,0.0,1.0
2007-08-17,12.11,13.25,11.68,12.72,633300,12.11,13.25,11.68,12.72,633300,0.0,1.0
2007-08-20,11.72,12.51,11.44,12.41,295100,11.72,12.51,11.44,12.41,295100,0.0,1.0
2007-08-21,12.25,12.34,11.57,11.82,234500,12.25,12.34,11.57,11.82,234500,0.0,1.0
2007-08-22,13.51,13.86,12.4999,12.5,634500,13.51,13.86,12.4999,12.5,634500,0.0,1.0
2007-08-23,13.29,13.75,13.0,13.69,263500,13.29,13.75,13.0,13.69,263500,0.0,1.0
2007-08-24,13.69,13.91,13.28,13.28,218200,13.69,13.91,13.28,13.28,218200,0.0,1.0
2007-08-27,13.2,13.82,12.8,13.55,199800,13.2,13.82,12.8,13.55,199800,0.0,1.0
2007-08-28,13.19,13.5,12.85,13.08,216700,13.19,13.5,12.85,13.08,216700,0.0,1.0
2007-08-29,13.57,13.64,13.22,13.22,106300,13.57,13.64,13.22,13.22,106300,0.0,1.0
2007-08-30,13.8,14.15,13.25,13.29,238500,13.8,14.15,13.25,13.29,238500,0.0,1.0
2007-08-31,13.75,14.02,13.66,14.0,89500,13.75,14.02,13.66,14.0,89500,0.0,1.0
2007-09-04,14.31,14.35,13.8101,14.0,188800,14.31,14.35,13.8101,14.0,188800,0.0,1.0
2007-09-05,14.02,14.15,13.7,14.11,161200,14.02,14.15,13.7,14.11,161200,0.0,1.0
2007-09-06,14.07,14.3,13.93,14.16,144300,14.07,14.3,13.93,14.16,144300,0.0,1.0
2007-09-07,13.74,14.02,13.1,14.0,180000,13.74,14.02,13.1,14.0,180000,0.0,1.0
2007-09-10,13.25,13.65,13.05,13.57,127700,13.25,13.65,13.05,13.57,127700,0.0,1.0
2007-09-11,12.3,13.32,12.13,13.16,467900,12.3,13.32,12.13,13.16,467900,0.0,1.0
2007-09-12,11.84,12.5,11.73,12.18,441600,11.84,12.5,11.73,12.18,441600,0.0,1.0
2007-09-13,12.49,12.9,11.86,12.03,531900,12.49,12.9,11.86,12.03,531900,0.0,1.0
2007-09-14,12.6,12.75,12.07,12.35,420100,12.6,12.75,12.07,12.35,420100,0.0,1.0
2007-09-17,12.22,12.69,12.09,12.54,122100,12.22,12.69,12.09,12.54,122100,0.0,1.0
2007-09-18,12.84,12.98,12.28,12.28,259100,12.84,12.98,12.28,12.28,259100,0.0,1.0
2007-09-19,14.75,15.47,13.07,13.07,2438600,14.75,15.47,13.07,13.07,2438600,0.0,1.0
2007-09-20,15.95,16.9,14.46,15.0,1788400,15.95,16.9,14.46,15.0,1788400,0.0,1.0
2007-09-21,16.2701,16.7,16.15,16.15,870000,16.2701,16.7,16.15,16.15,870000,0.0,1.0
2007-09-24,15.52,16.472,15.15,16.41,655100,15.52,16.472,15.15,16.41,655100,0.0,1.0
2007-09-25,14.89,15.39,14.55,15.39,585400,14.89,15.39,14.55,15.39,585400,0.0,1.0
2007-09-26,15.28,15.6,14.83,15.04,280400,15.28,15.6,14.83,15.04,280400,0.0,1.0
2007-09-27,14.76,15.5,14.6,15.45,283000,14.76,15.5,14.6,15.45,283000,0.0,1.0
2007-09-28,15.14,15.25,14.62,14.65,320700,15.14,15.25,14.62,14.65,320700,0.0,1.0
2007-10-01,15.61,15.77,15.19,15.25,338800,15.61,15.77,15.19,15.25,338800,0.0,1.0
2007-10-02,16.5601,16.65,15.55,15.61,504600,16.5601,16.65,15.55,15.61,504600,0.0,1.0
2007-10-03,15.88,16.54,15.72,16.5,310400,15.88,16.54,15.72,16.5,310400,0.0,1.0
2007-10-04,16.13,16.23,15.6,15.82,163400,16.13,16.23,15.6,15.82,163400,0.0,1.0
2007-10-05,15.72,16.5,15.65,16.27,233000,15.72,16.5,15.65,16.27,233000,0.0,1.0
2007-10-08,16.08,16.15,15.57,15.57,120000,16.08,16.15,15.57,15.57,120000,0.0,1.0
2007-10-09,16.02,16.54,15.8,16.2,262300,16.02,16.54,15.8,16.2,262300,0.0,1.0
2007-10-10,16.76,16.99,15.913,16.06,268300,16.76,16.99,15.913,16.06,268300,0.0,1.0
2007-10-11,16.35,17.23,16.08,16.8,389600,16.35,17.23,16.08,16.8,389600,0.0,1.0
2007-10-12,17.31,17.325,16.25,16.25,404400,17.31,17.325,16.25,16.25,404400,0.0,1.0
2007-10-15,19.8,20.0,17.38,17.49,1615000,19.8,20.0,17.38,17.49,1615000,0.0,1.0
2007-10-16,19.6,20.02,18.61,20.0,1093400,19.6,20.02,18.61,20.0,1093400,0.0,1.0
2007-10-17,18.6,20.6499,18.15,20.13,820000,18.6,20.6499,18.15,20.13,820000,0.0,1.0
2007-10-18,18.65,18.66,16.93,18.14,834700,18.65,18.66,16.93,18.14,834700,0.0,1.0
2007-10-19,17.53,18.54,17.4,18.54,481800,17.53,18.54,17.4,18.54,481800,0.0,1.0
2007-10-22,17.68,18.2,16.31,17.0,536000,17.68,18.2,16.31,17.0,536000,0.0,1.0
2007-10-23,18.48,18.8,17.86,18.08,260800,18.48,18.8,17.86,18.08,260800,0.0,1.0
2007-10-24,18.7,19.6,17.88,18.41,426400,18.7,19.6,17.88,18.41,426400,0.0,1.0
2007-10-25,18.59,19.46,18.44,18.82,280500,18.59,19.46,18.44,18.82,280500,0.0,1.0
2007-10-26,18.93,19.48,18.61,19.14,152100,18.93,19.48,18.61,19.14,152100,0.0,1.0
2007-10-29,18.63,19.46,18.25,19.0,180100,18.63,19.46,18.25,19.0,180100,0.0,1.0
2007-10-30,18.08,18.75,17.98,18.75,171100,18.08,18.75,17.98,18.75,171100,0.0,1.0
2007-10-31,17.88,18.5595,17.75,18.07,204900,17.88,18.5595,17.75,18.07,204900,0.0,1.0
2007-11-01,17.9,18.75,17.25,17.66,376800,17.9,18.75,17.25,17.66,376800,0.0,1.0
2007-11-02,18.0,18.16,17.5,18.16,157200,18.0,18.16,17.5,18.16,157200,0.0,1.0
2007-11-05,18.52,19.0,17.52,17.55,248900,18.52,19.0,17.52,17.55,248900,0.0,1.0
2007-11-06,19.3,19.49,18.5,18.53,499700,19.3,19.49,18.5,18.53,499700,0.0,1.0
2007-11-07,18.15,19.3,18.13,19.1,243400,18.15,19.3,18.13,19.1,243400,0.0,1.0
2007-11-08,17.85,18.76,17.22,18.01,334900,17.85,18.76,17.22,18.01,334900,0.0,1.0
2007-11-09,18.26,18.46,17.45,17.98,328400,18.26,18.46,17.45,17.98,328400,0.0,1.0
2007-11-12,18.5,18.99,17.85,17.88,564000,18.5,18.99,17.85,17.88,564000,0.0,1.0
2007-11-13,17.83,18.5599,17.7301,18.0,409800,17.83,18.5599,17.7301,18.0,409800,0.0,1.0
2007-11-14,18.42,18.8,18.04,18.37,369400,18.42,18.8,18.04,18.37,369400,0.0,1.0
2007-11-15,18.29,18.86,17.9,18.24,225200,18.29,18.86,17.9,18.24,225200,0.0,1.0
2007-11-16,17.88,18.48,17.6,18.23,280800,17.88,18.48,17.6,18.23,280800,0.0,1.0
2007-11-19,16.48,18.11,16.36,17.98,419400,16.48,18.11,16.36,17.98,419400,0.0,1.0
2007-11-20,15.36,16.97,15.16,16.97,508300,15.36,16.97,15.16,16.97,508300,0.0,1.0
2007-11-21,15.64,16.39,15.25,15.36,231900,15.64,16.39,15.25,15.36,231900,0.0,1.0
2007-11-23,16.21,16.3,15.5,15.7,138300,16.21,16.3,15.5,15.7,138300,0.0,1.0
2007-11-26,15.9,16.62,15.53,16.33,214400,15.9,16.62,15.53,16.33,214400,0.0,1.0
2007-11-27,15.31,16.09,15.02,16.0,234900,15.31,16.09,15.02,16.0,234900,0.0,1.0
2007-11-28,15.52,15.9,15.21,15.33,331300,15.52,15.9,15.21,15.33,331300,0.0,1.0
2007-11-29,15.4,16.0,15.29,15.49,202800,15.4,16.0,15.29,15.49,202800,0.0,1.0
2007-11-30,14.92,15.86,14.55,15.77,615100,14.92,15.86,14.55,15.77,615100,0.0,1.0
2007-12-03,14.96,15.17,14.6,14.99,220300,14.96,15.17,14.6,14.99,220300,0.0,1.0
2007-12-04,14.62,14.92,14.47,14.66,148400,14.62,14.92,14.47,14.66,148400,0.0,1.0
2007-12-05,12.76,15.0,12.65,14.55,1198700,12.76,15.0,12.65,14.55,1198700,0.0,1.0
2007-12-06,14.61,14.7,12.55,13.0,1311000,14.61,14.7,12.55,13.0,1311000,0.0,1.0
2007-12-07,14.71,14.9,13.75,14.85,359900,14.71,14.9,13.75,14.85,359900,0.0,1.0
2007-12-10,14.28,14.89,14.24,14.89,209700,14.28,14.89,14.24,14.89,209700,0.0,1.0
2007-12-11,15.14,15.4,14.35,14.59,1078800,15.14,15.4,14.35,14.59,1078800,0.0,1.0
2007-12-12,15.27,15.6,15.08,15.5,528600,15.27,15.6,15.08,15.5,528600,0.0,1.0
2007-12-13,15.34,15.64,15.0499,15.58,449600,15.34,15.64,15.0499,15.58,449600,0.0,1.0
2007-12-14,16.24,16.37,14.55,15.25,881700,16.24,16.37,14.55,15.25,881700,0.0,1.0
2007-12-17,15.15,16.24,15.06,16.24,515100,15.15,16.24,15.06,16.24,515100,0.0,1.0
2007-12-18,15.5,15.94,15.15,15.45,440900,15.5,15.94,15.15,15.45,440900,0.0,1.0
2007-12-19,15.19,15.62,15.15,15.62,225600,15.19,15.62,15.15,15.62,225600,0.0,1.0
2007-12-20,15.0,15.3,14.65,15.3,320900,15.0,15.3,14.65,15.3,320900,0.0,1.0
2007-12-21,15.51,15.59,14.66,15.12,438000,15.51,15.59,14.66,15.12,438000,0.0,1.0
2007-12-24,15.61,15.71,15.3,15.53,103000,15.61,15.71,15.3,15.53,103000,0.0,1.0
2007-12-26,15.16,15.5962,14.95,15.45,268300,15.16,15.5962,14.95,15.45,268300,0.0,1.0
2007-12-27,15.0,15.34,14.9,15.05,292700,15.0,15.34,14.9,15.05,292700,0.0,1.0
2007-12-28,15.05,15.24,14.75,15.05,180400,15.05,15.24,14.75,15.05,180400,0.0,1.0
2007-12-31,15.14,15.14,14.82,15.04,207400,15.14,15.14,14.82,15.04,207400,0.0,1.0
2008-01-02,15.1,15.32,14.9,15.21,283600,15.1,15.32,14.9,15.21,283600,0.0,1.0
2008-01-03,15.61,15.92,15.1195,15.25,434100,15.61,15.92,15.1195,15.25,434100,0.0,1.0
2008-01-04,15.26,15.4652,15.1,15.43,366200,15.26,15.4652,15.1,15.43,366200,0.0,1.0
2008-01-07,15.26,15.52,15.1,15.25,629600,15.26,15.52,15.1,15.25,629600,0.0,1.0
2008-01-08,15.0,15.3,14.91,15.26,715900,15.0,15.3,14.91,15.26,715900,0.0,1.0
2008-01-09,15.23,15.36,14.95,15.24,301300,15.23,15.36,14.95,15.24,301300,0.0,1.0
2008-01-10,15.75,16.11,14.85,15.13,359500,15.75,16.11,14.85,15.13,359500,0.0,1.0
2008-01-11,15.46,15.83,15.4,15.74,180200,15.46,15.83,15.4,15.74,180200,0.0,1.0
2008-01-14,15.61,15.68,15.32,15.51,160200,15.61,15.68,15.32,15.51,160200,0.0,1.0
2008-01-15,16.27,16.84,15.31,15.41,498000,16.27,16.84,15.31,15.41,498000,0.0,1.0
2008-01-16,15.82,16.4,15.62,16.15,402800,15.82,16.4,15.62,16.15,402800,0.0,1.0
2008-01-17,15.61,16.4,15.35,16.06,304500,15.61,16.4,15.35,16.06,304500,0.0,1.0
2008-01-18,15.05,15.9899,14.75,15.6,339800,15.05,15.9899,14.75,15.6,339800,0.0,1.0
2008-01-22,14.55,14.96,13.0,14.0,476000,14.55,14.96,13.0,14.0,476000,0.0,1.0
2008-01-23,14.64,14.7,13.55,13.92,231500,14.64,14.7,13.55,13.92,231500,0.0,1.0
2008-01-24,14.27,14.77,14.09,14.64,259300,14.27,14.77,14.09,14.64,259300,0.0,1.0
2008-01-25,15.0,15.14,14.55,14.56,652500,15.0,15.14,14.55,14.56,652500,0.0,1.0
2008-01-28,15.35,15.4,14.48,15.04,359400,15.35,15.4,14.48,15.04,359400,0.0,1.0
2008-01-29,15.19,15.4,14.91,15.4,330900,15.19,15.4,14.91,15.4,330900,0.0,1.0
2008-01-30,14.95,15.39,14.91,15.17,266200,14.95,15.39,14.91,15.17,266200,0.0,1.0
2008-01-31,15.09,15.31,14.7257,14.75,233200,15.09,15.31,14.7257,14.75,233200,0.0,1.0
2008-02-01,15.12,15.39,14.9101,15.25,245000,15.12,15.39,14.9101,15.25,245000,0.0,1.0
2008-02-04,15.28,15.32,15.0,15.1,219300,15.28,15.32,15.0,15.1,219300,0.0,1.0
2008-02-05,14.83,15.17,14.6,15.0,217800,14.83,15.17,14.6,15.0,217800,0.0,1.0
2008-02-06,14.7,15.15,14.64,14.98,186700,14.7,15.15,14.64,14.98,186700,0.0,1.0
2008-02-07,14.97,15.15,14.47,14.56,146400,14.97,15.15,14.47,14.56,146400,0.0,1.0
2008-02-08,15.25,15.29,14.75,14.88,159800,15.25,15.29,14.75,14.88,159800,0.0,1.0
2008-02-11,15.37,15.5,15.05,15.35,279900,15.37,15.5,15.05,15.35,279900,0.0,1.0
2008-02-12,15.41,15.48,15.2,15.37,172100,15.41,15.48,15.2,15.37,172100,0.0,1.0
2008-02-13,15.95,15.95,15.31,15.5,311600,15.95,15.95,15.31,15.5,311600,0.0,1.0
2008-02-14,15.39,16.2,15.39,15.92,235700,15.39,16.2,15.39,15.92,235700,0.0,1.0
2008-02-15,15.58,15.99,15.31,15.31,159100,15.58,15.99,15.31,15.31,159100,0.0,1.0
2008-02-19,15.9,16.0,15.63,15.82,187200,15.9,16.0,15.63,15.82,187200,0.0,1.0
2008-02-20,15.37,15.73,15.1,15.56,237700,15.37,15.73,15.1,15.56,237700,0.0,1.0
2008-02-21,15.47,15.95,15.38,15.81,415200,15.47,15.95,15.38,15.81,415200,0.0,1.0
2008-02-22,15.01,15.5999,14.9,15.5,205100,15.01,15.5999,14.9,15.5,205100,0.0,1.0
2008-02-25,14.92,15.41,14.81,15.25,304600,14.92,15.41,14.81,15.25,304600,0.0,1.0
2008-02-26,15.49,15.84,14.95,15.0,269900,15.49,15.84,14.95,15.0,269900,0.0,1.0
2008-02-27,15.41,15.9,15.3,15.7,229200,15.41,15.9,15.3,15.7,229200,0.0,1.0
2008-02-28,15.19,15.4856,15.01,15.42,159300,15.19,15.4856,15.01,15.42,159300,0.0,1.0
2008-02-29,15.28,15.51,14.93,15.04,298000,15.28,15.51,14.93,15.04,298000,0.0,1.0
2008-03-03,15.3,15.6,15.01,15.35,246800,15.3,15.6,15.01,15.35,246800,0.0,1.0
2008-03-04,14.8,15.35,14.47,15.05,323000,14.8,15.35,14.47,15.05,323000,0.0,1.0
2008-03-05,14.37,15.06,14.1,14.97,290800,14.37,15.06,14.1,14.97,290800,0.0,1.0
2008-03-06,13.85,14.5,13.82,14.35,200300,13.85,14.5,13.82,14.35,200300,0.0,1.0
2008-03-07,13.9,14.0399,13.5,13.68,189100,13.9,14.0399,13.5,13.68,189100,0.0,1.0
2008-03-10,13.25,14.0,13.02,13.88,309000,13.25,14.0,13.02,13.88,309000,0.0,1.0
2008-03-11,13.6,13.7401,13.02,13.55,163600,13.6,13.7401,13.02,13.55,163600,0.0,1.0
2008-03-12,13.56,13.74,13.34,13.62,130300,13.56,13.74,13.34,13.62,130300,0.0,1.0
2008-03-13,13.67,13.86,13.35,13.35,108800,13.67,13.86,13.35,13.35,108800,0.0,1.0
2008-03-14,13.33,13.86,13.07,13.67,208100,13.33,13.86,13.07,13.67,208100,0.0,1.0
2008-03-17,12.83,13.25,12.75,13.0,205300,12.83,13.25,12.75,13.0,205300,0.0,1.0
2008-03-18,13.12,13.63,12.56,13.01,326500,13.12,13.63,12.56,13.01,326500,0.0,1.0
2008-03-19,12.21,13.8,12.11,13.12,230900,12.21,13.8,12.11,13.12,230900,0.0,1.0
2008-03-20,11.86,12.33,11.79,12.19,615500,11.86,12.33,11.79,12.19,615500,0.0,1.0
2008-03-24,11.87,12.17,11.77,11.909,397800,11.87,12.17,11.77,11.909,397800,0.0,1.0
2008-03-25,13.1,13.17,11.75,11.88,1635300,13.1,13.17,11.75,11.88,1635300,0.0,1.0
2008-03-26,13.2,13.6,12.83,13.17,576200,13.2,13.6,12.83,13.17,576200,0.0,1.0
2008-03-27,13.13,13.59,13.1,13.26,294500,13.13,13.59,13.1,13.26,294500,0.0,1.0
2008-03-28,13.06,13.39,12.85,13.34,315500,13.06,13.39,12.85,13.34,315500,0.0,1.0
2008-03-31,13.36,13.45,13.0,13.12,202600,13.36,13.45,13.0,13.12,202600,0.0,1.0
2008-04-01,13.03,13.55,12.98,13.45,243000,13.03,13.55,12.98,13.45,243000,0.0,1.0
2008-04-02,13.21,13.4,13.0,13.0,280900,13.21,13.4,13.0,13.0,280900,0.0,1.0
2008-04-03,13.25,13.35,13.11,13.11,131200,13.25,13.35,13.11,13.11,131200,0.0,1.0
2008-04-04,12.88,13.39,12.75,13.31,379700,12.88,13.39,12.75,13.31,379700,0.0,1.0
2008-04-07,12.73,13.0823,12.65,12.91,242200,12.73,13.0823,12.65,12.91,242200,0.0,1.0
2008-04-08,12.89,12.99,12.62,12.7,267600,12.89,12.99,12.62,12.7,267600,0.0,1.0
2008-04-09,12.82,13.16,12.75,12.95,271600,12.82,13.16,12.75,12.95,271600,0.0,1.0
2008-04-10,12.83,13.03,12.75,12.82,152000,12.83,13.03,12.75,12.82,152000,0.0,1.0
2008-04-11,12.92,13.2,12.87,12.87,368800,12.92,13.2,12.87,12.87,368800,0.0,1.0
2008-04-14,12.71,13.06,12.71,12.95,162100,12.71,13.06,12.71,12.95,162100,0.0,1.0
2008-04-15,12.89,13.09,12.5,12.79,262600,12.89,13.09,12.5,12.79,262600,0.0,1.0
2008-04-16,13.0,13.06,12.8,13.0,247400,13.0,13.06,12.8,13.0,247400,0.0,1.0
2008-04-17,12.77,13.06,12.6999,13.02,186100,12.77,13.06,12.6999,13.02,186100,0.0,1.0
2008-04-18,12.82,12.99,12.7,12.93,206200,12.82,12.99,12.7,12.93,206200,0.0,1.0
2008-04-21,12.87,13.19,12.83,12.83,240000,12.87,13.19,12.83,12.83,240000,0.0,1.0
2008-04-22,13.55,13.71,12.93,13.01,552100,13.55,13.71,12.93,13.01,552100,0.0,1.0
2008-04-23,13.08,13.7,13.0,13.7,277600,13.08,13.7,13.0,13.7,277600,0.0,1.0
2008-04-24,12.92,13.38,12.89,13.2,261300,12.92,13.38,12.89,13.2,261300,0.0,1.0
2008-04-25,12.91,13.19,12.85,13.09,239000,12.91,13.19,12.85,13.09,239000,0.0,1.0
2008-04-28,12.9,13.0,12.78,12.92,194300,12.9,13.0,12.78,12.92,194300,0.0,1.0
2008-04-29,12.83,12.9,12.7,12.81,225100,12.83,12.9,12.7,12.81,225100,0.0,1.0
2008-04-30,13.02,13.03,12.74,12.87,273100,13.02,13.03,12.74,12.87,273100,0.0,1.0
2008-05-01,12.81,13.04,12.5,13.03,366300,12.81,13.04,12.5,13.03,366300,0.0,1.0
2008-05-02,13.28,13.49,12.7,12.84,525500,13.28,13.49,12.7,12.84,525500,0.0,1.0
2008-05-05,13.24,13.25,12.79,13.22,319000,13.24,13.25,12.79,13.22,319000,0.0,1.0
2008-05-06,13.53,13.56,13.1,13.36,534200,13.53,13.56,13.1,13.36,534200,0.0,1.0
2008-05-07,13.5,14.06,13.42,13.52,405200,13.5,14.06,13.42,13.52,405200,0.0,1.0
2008-05-08,13.73,13.91,13.43,13.6,312800,13.73,13.91,13.43,13.6,312800,0.0,1.0
2008-05-09,14.47,14.48,13.67,13.86,404800,14.47,14.48,13.67,13.86,404800,0.0,1.0
2008-05-12,14.89,15.09,14.33,14.84,604500,14.89,15.09,14.33,14.84,604500,0.0,1.0
2008-05-13,15.4,15.41,14.3,15.06,466600,15.4,15.41,14.3,15.06,466600,0.0,1.0
2008-05-14,14.94,15.4665,14.82,15.46,432500,14.94,15.4665,14.82,15.46,432500,0.0,1.0
2008-05-15,14.96,15.17,14.37,15.13,530800,14.96,15.17,14.37,15.13,530800,0.0,1.0
2008-05-16,14.73,14.95,13.7,13.84,1503600,14.73,14.95,13.7,13.84,1503600,0.0,1.0
2008-05-19,15.2,15.39,14.8,14.86,690600,15.2,15.39,14.8,14.86,690600,0.0,1.0
2008-05-20,15.05,15.4,14.88,15.4,523900,15.05,15.4,14.88,15.4,523900,0.0,1.0
2008-05-21,14.71,15.25,14.7,15.06,354300,14.71,15.25,14.7,15.06,354300,0.0,1.0
2008-05-22,14.28,14.97,14.24,14.79,411100,14.28,14.97,14.24,14.79,411100,0.0,1.0
2008-05-23,14.31,14.4644,13.99,14.3,223800,14.31,14.4644,13.99,14.3,223800,0.0,1.0
2008-05-27,13.98,14.49,13.86,14.36,324800,13.98,14.49,13.86,14.36,324800,0.0,1.0
2008-05-28,14.43,14.56,14.02,14.02,262100,14.43,14.56,14.02,14.02,262100,0.0,1.0
2008-05-29,14.66,14.7,14.38,14.43,231200,14.66,14.7,14.38,14.43,231200,0.0,1.0
2008-05-30,14.95,15.01,14.35,14.61,264700,14.95,15.01,14.35,14.61,264700,0.0,1.0
2008-06-02,14.66,14.9,14.25,14.81,439300,14.66,14.9,14.25,14.81,439300,0.0,1.0
2008-06-03,14.4,14.78,14.2,14.66,309500,14.4,14.78,14.2,14.66,309500,0.0,1.0
2008-06-04,14.16,14.365,14.02,14.33,190100,14.16,14.365,14.02,14.33,190100,0.0,1.0
2008-06-05,14.4,14.4,14.091,14.23,353400,14.4,14.4,14.091,14.23,353400,0.0,1.0
2008-06-06,13.98,14.4,13.92,14.3,258500,13.98,14.4,13.92,14.3,258500,0.0,1.0
2008-06-09,14.0,14.08,13.8935,13.98,242900,14.0,14.08,13.8935,13.98,242900,0.0,1.0
2008-06-10,13.46,13.94,13.24,13.94,418600,13.46,13.94,13.24,13.94,418600,0.0,1.0
2008-06-11,13.19,13.54,12.95,13.42,433900,13.19,13.54,12.95,13.42,433900,0.0,1.0
2008-06-12,13.32,13.47,13.13,13.25,480100,13.32,13.47,13.13,13.25,480100,0.0,1.0
2008-06-13,13.3,13.45,13.11,13.4,207700,13.3,13.45,13.11,13.4,207700,0.0,1.0
2008-06-16,12.95,13.31,12.79,13.31,443100,12.95,13.31,12.79,13.31,443100,0.0,1.0
2008-06-17,13.15,13.24,12.9,12.9,275400,13.15,13.24,12.9,12.9,275400,0.0,1.0
2008-06-18,13.16,13.46,12.92,13.17,430000,13.16,13.46,12.92,13.17,430000,0.0,1.0
2008-06-19,12.06,12.5,11.92,12.5,918500,12.06,12.5,11.92,12.5,918500,0.0,1.0
2008-06-20,11.98,12.15,11.81,12.01,605500,11.98,12.15,11.81,12.01,605500,0.0,1.0
2008-06-23,11.73,12.1399,11.7,11.88,279600,11.73,12.1399,11.7,11.88,279600,0.0,1.0
2008-06-24,11.32,12.11,11.25,12.11,643300,11.32,12.11,11.25,12.11,643300,0.0,1.0
2008-06-25,10.82,11.5,10.15,11.37,945900,10.82,11.5,10.15,11.37,945900,0.0,1.0
2008-06-26,10.78,11.1756,10.5,10.7,361000,10.78,11.1756,10.5,10.7,361000,0.0,1.0
2008-06-27,11.0,11.12,10.41,10.78,2105800,11.0,11.12,10.41,10.78,2105800,0.0,1.0
2008-06-30,11.49,11.87,10.8,11.05,645300,11.49,11.87,10.8,11.05,645300,0.0,1.0
2008-07-01,10.83,11.39,10.6,11.39,505700,10.83,11.39,10.6,11.39,505700,0.0,1.0
2008-07-02,10.69,11.36,10.33,10.87,451200,10.69,11.36,10.33,10.87,451200,0.0,1.0
2008-07-03,11.18,11.24,10.61,10.61,289800,11.18,11.24,10.61,10.61,289800,0.0,1.0
2008-07-07,10.44,11.17,10.36,11.08,423800,10.44,11.17,10.36,11.08,423800,0.0,1.0
2008-07-08,11.18,11.49,10.57,10.87,819000,11.18,11.49,10.57,10.87,819000,0.0,1.0
2008-07-09,11.34,12.9799,11.24,11.37,1304700,11.34,12.9799,11.24,11.37,1304700,0.0,1.0
2008-07-10,11.84,11.97,11.39,11.95,566300,11.84,11.97,11.39,11.95,566300,0.0,1.0
2008-07-11,12.92,13.03,11.5,11.84,953700,12.92,13.03,11.5,11.84,953700,0.0,1.0
2008-07-14,12.25,13.1,12.12,13.04,567000,12.25,13.1,12.12,13.04,567000,0.0,1.0
2008-07-15,12.12,12.45,11.65,12.16,546300,12.12,12.45,11.65,12.16,546300,0.0,1.0
2008-07-16,12.48,12.57,12.0,12.19,296400,12.48,12.57,12.0,12.19,296400,0.0,1.0
2008-07-17,11.96,13.1,11.7,12.89,451000,11.96,13.1,11.7,12.89,451000,0.0,1.0
2008-07-18,12.41,12.51,11.32,12.02,556800,12.41,12.51,11.32,12.02,556800,0.0,1.0
2008-07-21,13.21,13.71,12.4614,12.99,797100,13.21,13.71,12.4614,12.99,797100,0.0,1.0
2008-07-22,13.88,14.02,12.9,13.5,696700,13.88,14.02,12.9,13.5,696700,0.0,1.0
2008-07-23,13.21,14.2,13.0,14.2,592200,13.21,14.2,13.0,14.2,592200,0.0,1.0
2008-07-24,13.1,13.5,12.6,13.25,452500,13.1,13.5,12.6,13.25,452500,0.0,1.0
2008-07-25,12.88,13.44,12.582,13.19,389800,12.88,13.44,12.582,13.19,389800,0.0,1.0
2008-07-28,12.35,13.0,12.3,12.88,332600,12.35,13.0,12.3,12.88,332600,0.0,1.0
2008-07-29,12.69,12.7399,12.14,12.35,262000,12.69,12.7399,12.14,12.35,262000,0.0,1.0
2008-07-30,13.17,13.24,12.53,12.75,428700,13.17,13.24,12.53,12.75,428700,0.0,1.0
2008-07-31,13.3,13.47,12.87,13.18,411800,13.3,13.47,12.87,13.18,411800,0.0,1.0
2008-08-01,13.79,13.86,13.29,13.29,449300,13.79,13.86,13.29,13.29,449300,0.0,1.0
2008-08-04,13.1,14.073,12.98,13.97,507300,13.1,14.073,12.98,13.97,507300,0.0,1.0
2008-08-05,13.26,13.4,12.89,13.23,318300,13.26,13.4,12.89,13.23,318300,0.0,1.0
2008-08-06,13.48,13.69,13.11,13.3,335400,13.48,13.69,13.11,13.3,335400,0.0,1.0
2008-08-07,13.63,13.92,13.43,13.5,279900,13.63,13.92,13.43,13.5,279900,0.0,1.0
2008-08-08,13.99,14.0,13.5,13.56,347100,13.99,14.0,13.5,13.56,347100,0.0,1.0
2008-08-11,14.43,14.5,13.6048,14.0,564800,14.43,14.5,13.6048,14.0,564800,0.0,1.0
2008-08-12,14.27,14.74,13.91,14.5,392400,14.27,14.74,13.91,14.5,392400,0.0,1.0
2008-08-13,14.7,14.7,14.28,14.28,450800,14.7,14.7,14.28,14.28,450800,0.0,1.0
2008-08-14,13.96,14.9,13.87,14.89,575100,13.96,14.9,13.87,14.89,575100,0.0,1.0
2008-08-15,13.53,14.17,12.95,14.17,518800,13.53,14.17,12.95,14.17,518800,0.0,1.0
2008-08-18,13.89,14.15,13.5601,13.69,355300,13.89,14.15,13.5601,13.69,355300,0.0,1.0
2008-08-19,14.11,14.11,13.34,13.92,469500,14.11,14.11,13.34,13.92,469500,0.0,1.0
2008-08-20,14.67,14.75,14.2196,14.26,492000,14.67,14.75,14.2196,14.26,492000,0.0,1.0
2008-08-21,14.32,14.85,14.25,14.7,346400,14.32,14.85,14.25,14.7,346400,0.0,1.0
2008-08-22,14.23,14.69,14.06,14.49,339100,14.23,14.69,14.06,14.49,339100,0.0,1.0
2008-08-25,14.21,14.64,14.2,14.49,446100,14.21,14.64,14.2,14.49,446100,0.0,1.0
2008-08-26,15.65,15.74,14.91,15.3,2195100,15.65,15.74,14.91,15.3,2195100,0.0,1.0
2008-08-27,16.61,16.86,15.66,15.95,2099700,16.61,16.86,15.66,15.95,2099700,0.0,1.0
2008-08-28,16.73,17.84,16.16,17.1967,2556000,16.73,17.84,16.16,17.1967,2556000,0.0,1.0
2008-08-29,17.24,17.37,16.73,17.05,1267000,17.24,17.37,16.73,17.05,1267000,0.0,1.0
2008-09-02,17.25,17.4,16.27,17.4,1279000,17.25,17.4,16.27,17.4,1279000,0.0,1.0
2008-09-03,17.88,18.55,17.61,17.95,2861000,17.88,18.55,17.61,17.95,2861000,0.0,1.0
2008-09-04,18.77,19.69,18.35,19.35,3409700,18.77,19.69,18.35,19.35,3409700,0.0,1.0
2008-09-05,19.04,19.19,17.79,18.77,2392500,19.04,19.19,17.79,18.77,2392500,0.0,1.0
2008-09-08,19.35,19.95,19.0,19.9,1692500,19.35,19.95,19.0,19.9,1692500,0.0,1.0
2008-09-09,18.39,19.4,17.82,19.35,1448500,18.39,19.4,17.82,19.35,1448500,0.0,1.0
2008-09-10,18.07,18.4,16.36,17.9,2824300,18.07,18.4,16.36,17.9,2824300,0.0,1.0
2008-09-11,18.46,18.85,17.62,18.24,2284100,18.46,18.85,17.62,18.24,2284100,0.0,1.0
2008-09-12,18.14,18.8,18.0,18.8,1080800,18.14,18.8,18.0,18.8,1080800,0.0,1.0
2008-09-15,16.87,18.0,16.75,17.05,1353400,16.87,18.0,16.75,17.05,1353400,0.0,1.0
2008-09-16,16.75,16.82,15.52,15.97,1993500,16.75,16.82,15.52,15.97,1993500,0.0,1.0
2008-09-17,15.52,17.0,15.5,16.94,1199700,15.52,17.0,15.5,16.94,1199700,0.0,1.0
2008-09-18,17.34,17.34,14.62,15.9,1368500,17.34,17.34,14.62,15.9,1368500,0.0,1.0
2008-09-19,17.39,17.85,16.5,17.83,1308700,17.39,17.85,16.5,17.83,1308700,0.0,1.0
2008-09-22,16.98,17.39,16.6,17.38,637200,16.98,17.39,16.6,17.38,637200,0.0,1.0
2008-09-23,16.15,16.88,15.75,16.8,652000,16.15,16.88,15.75,16.8,652000,0.0,1.0
2008-09-24,15.65,16.31,15.58,16.25,539100,15.65,16.31,15.58,16.25,539100,0.0,1.0
2008-09-25,16.65,16.68,15.67,15.67,701700,16.65,16.68,15.67,15.67,701700,0.0,1.0
2008-09-26,16.38,16.47,15.7,15.86,521500,16.38,16.47,15.7,15.86,521500,0.0,1.0
2008-09-29,15.55,16.1399,14.21,16.0,1175500,15.55,16.1399,14.21,16.0,1175500,0.0,1.0
2008-09-30,14.15,15.46,13.75,15.46,1281600,14.15,15.46,13.75,15.46,1281600,0.0,1.0
2008-10-01,14.3,14.7,13.98,14.45,599600,14.3,14.7,13.98,14.45,599600,0.0,1.0
2008-10-02,13.37,14.4,12.63,14.4,851200,13.37,14.4,12.63,14.4,851200,0.0,1.0
2008-10-03,12.01,13.53,11.88,13.12,1161300,12.01,13.53,11.88,13.12,1161300,0.0,1.0
2008-10-06,10.56,11.2,8.8,11.14,1518200,10.56,11.2,8.8,11.14,1518200,0.0,1.0
2008-10-07,9.78,10.99,9.75,10.98,853400,9.78,10.99,9.75,10.98,853400,0.0,1.0
2008-10-08,10.4,11.22,9.05,9.38,1054000,10.4,11.22,9.05,9.38,1054000,0.0,1.0
2008-10-09,9.27,11.88,9.01,10.76,788100,9.27,11.88,9.01,10.76,788100,0.0,1.0
2008-10-10,9.74,9.97,8.06,9.0,1063000,9.74,9.97,8.06,9.0,1063000,0.0,1.0
2008-10-13,11.98,11.98,10.45,10.65,249700,11.98,11.98,10.45,10.65,249700,0.0,1.0
2008-10-14,11.12,13.35,10.75,13.0,734900,11.12,13.35,10.75,13.0,734900,0.0,1.0
2008-10-15,10.05,10.86,9.75,10.75,482300,10.05,10.86,9.75,10.75,482300,0.0,1.0
2008-10-16,9.92,10.4747,8.84,10.47,1114700,9.92,10.4747,8.84,10.47,1114700,0.0,1.0
2008-10-17,10.42,11.2,9.05,10.1,913100,10.42,11.2,9.05,10.1,913100,0.0,1.0
2008-10-20,11.51,11.51,10.9,11.11,485000,11.51,11.51,10.9,11.11,485000,0.0,1.0
2008-10-21,12.15,12.3,11.1,11.24,612100,12.15,12.3,11.1,11.24,612100,0.0,1.0
2008-10-22,10.99,11.65,10.76,11.65,414000,10.99,11.65,10.76,11.65,414000,0.0,1.0
2008-10-23,10.34,10.99,10.06,10.86,575700,10.34,10.99,10.06,10.86,575700,0.0,1.0
2008-10-24,10.48,10.68,9.44,9.81,488900,10.48,10.68,9.44,9.81,488900,0.0,1.0
2008-10-27,9.51,10.7,9.3,10.15,735900,9.51,10.7,9.3,10.15,735900,0.0,1.0
2008-10-28,9.0,10.25,8.28,9.265,905900,9.0,10.25,8.28,9.265,905900,0.0,1.0
2008-10-29,6.95,7.99,6.62,7.96,2799600,6.95,7.99,6.62,7.96,2799600,0.0,1.0
2008-10-30,7.15,7.37,7.0,7.35,1459500,7.15,7.37,7.0,7.35,1459500,0.0,1.0
2008-10-31,7.7,7.89,6.94,7.16,1419800,7.7,7.89,6.94,7.16,1419800,0.0,1.0
2008-11-03,8.22,8.42,7.8,8.42,1381500,8.22,8.42,7.8,8.42,1381500,0.0,1.0
2008-11-04,9.09,9.3,8.3,8.73,1456600,9.09,9.3,8.3,8.73,1456600,0.0,1.0
2008-11-05,7.25,8.24,7.2,7.75,2575400,7.25,8.24,7.2,7.75,2575400,0.0,1.0
2008-11-06,6.87,7.3201,6.69,7.31,1201700,6.87,7.3201,6.69,7.31,1201700,0.0,1.0
2008-11-07,6.72,7.21,6.53,7.19,1109500,6.72,7.21,6.53,7.19,1109500,0.0,1.0
2008-11-10,5.93,6.912,5.9,6.86,1412600,5.93,6.912,5.9,6.86,1412600,0.0,1.0
2008-11-11,5.01,5.75,4.91,5.72,1604100,5.01,5.75,4.91,5.72,1604100,0.0,1.0
2008-11-12,4.53,5.45,4.5,5.0,960800,4.53,5.45,4.5,5.0,960800,0.0,1.0
2008-11-13,5.65,5.69,4.37,4.52,1470000,5.65,5.69,4.37,4.52,1470000,0.0,1.0
2008-11-14,5.01,5.5,4.96,5.44,820900,5.01,5.5,4.96,5.44,820900,0.0,1.0
2008-11-17,5.06,5.319,5.01,5.01,356700,5.06,5.319,5.01,5.01,356700,0.0,1.0
2008-11-18,5.04,5.37,4.5,5.17,862000,5.04,5.37,4.5,5.17,862000,0.0,1.0
2008-11-19,4.07,4.85,4.06,4.76,862700,4.07,4.85,4.06,4.76,862700,0.0,1.0
2008-11-20,3.49,4.0,3.23,4.0,901900,3.49,4.0,3.23,4.0,901900,0.0,1.0
2008-11-21,4.01,4.19,3.62,3.99,956800,4.01,4.19,3.62,3.99,956800,0.0,1.0
2008-11-24,4.42,4.63,4.2,4.53,744000,4.42,4.63,4.2,4.53,744000,0.0,1.0
2008-11-25,4.34,4.74,4.04,4.74,730400,4.34,4.74,4.04,4.74,730400,0.0,1.0
2008-11-26,4.94,4.94,4.25,4.43,817400,4.94,4.94,4.25,4.43,817400,0.0,1.0
2008-11-28,4.85,4.98,4.61,4.91,264900,4.85,4.98,4.61,4.91,264900,0.0,1.0
2008-12-01,4.04,4.99,3.96,4.95,700300,4.04,4.99,3.96,4.95,700300,0.0,1.0
2008-12-02,4.9,4.9,4.2,4.2,696700,4.9,4.9,4.2,4.2,696700,0.0,1.0
2008-12-03,4.65,4.88,4.5,4.69,415800,4.65,4.88,4.5,4.69,415800,0.0,1.0
2008-12-04,4.51,4.9,4.5,4.51,419700,4.51,4.9,4.5,4.51,419700,0.0,1.0
2008-12-05,4.89,4.99,4.56,4.56,864800,4.89,4.99,4.56,4.56,864800,0.0,1.0
2008-12-08,5.15,5.6968,5.1,5.14,659100,5.15,5.6968,5.1,5.14,659100,0.0,1.0
2008-12-09,5.12,5.24,4.82,5.19,645400,5.12,5.24,4.82,5.19,645400,0.0,1.0
2008-12-10,5.09,5.2,4.88,5.2,516400,5.09,5.2,4.88,5.2,516400,0.0,1.0
2008-12-11,4.72,5.11,4.61,5.11,313500,4.72,5.11,4.61,5.11,313500,0.0,1.0
2008-12-12,4.84,4.87,4.53,4.58,254400,4.84,4.87,4.53,4.58,254400,0.0,1.0
2008-12-15,4.64,5.08,4.57,5.08,249200,4.64,5.08,4.57,5.08,249200,0.0,1.0
2008-12-16,5.04,5.04,4.8,4.8,426500,5.04,5.04,4.8,4.8,426500,0.0,1.0
2008-12-17,5.73,5.95,5.0,5.0,1230700,5.73,5.95,5.0,5.0,1230700,0.0,1.0
2008-12-18,5.79,6.01,5.5,6.01,773100,5.79,6.01,5.5,6.01,773100,0.0,1.0
2008-12-19,6.12,6.3,5.9,6.213,1107300,6.12,6.3,5.9,6.213,1107300,0.0,1.0
2008-12-22,6.44,6.6,6.13,6.17,845200,6.44,6.6,6.13,6.17,845200,0.0,1.0
2008-12-23,5.97,6.6,5.87,6.54,649900,5.97,6.6,5.87,6.54,649900,0.0,1.0
2008-12-24,5.92,6.05,5.85,5.92,184700,5.92,6.05,5.85,5.92,184700,0.0,1.0
2008-12-26,6.08,6.11,5.9,5.94,180100,6.08,6.11,5.9,5.94,180100,0.0,1.0
2008-12-29,6.12,6.45,5.87,6.11,476000,6.12,6.45,5.87,6.11,476000,0.0,1.0
2008-12-30,6.14,6.195,6.0,6.0,485700,6.14,6.195,6.0,6.0,485700,0.0,1.0
2008-12-31,6.04,6.2,6.01,6.14,389500,6.04,6.2,6.01,6.14,389500,0.0,1.0
2009-01-02,6.33,6.48,6.1002,6.12,485100,6.33,6.48,6.1002,6.12,485100,0.0,1.0
2009-01-05,7.15,7.37,6.13,6.39,1112600,7.15,7.37,6.13,6.39,1112600,0.0,1.0
2009-01-06,7.1,7.61,7.0,7.24,903700,7.1,7.61,7.0,7.24,903700,0.0,1.0
2009-01-07,6.48,6.85,6.31,6.85,615700,6.48,6.85,6.31,6.85,615700,0.0,1.0
2009-01-08,6.76,6.85,6.3,6.35,500800,6.76,6.85,6.3,6.35,500800,0.0,1.0
2009-01-09,6.47,6.84,6.45,6.82,299500,6.47,6.84,6.45,6.82,299500,0.0,1.0
2009-01-12,6.13,6.6,6.07,6.56,337400,6.13,6.6,6.07,6.56,337400,0.0,1.0
2009-01-13,6.52,6.73,6.14,6.15,562600,6.52,6.73,6.14,6.15,562600,0.0,1.0
2009-01-14,6.39,6.48,6.35,6.39,344200,6.39,6.48,6.35,6.39,344200,0.0,1.0
2009-01-15,6.25,6.66,5.99,6.38,476800,6.25,6.66,5.99,6.38,476800,0.0,1.0
2009-01-16,6.51,6.59,6.17,6.5,344200,6.51,6.59,6.17,6.5,344200,0.0,1.0
2009-01-20,6.52,6.7495,6.48,6.62,528600,6.52,6.7495,6.48,6.62,528600,0.0,1.0
2009-01-21,6.95,6.96,6.4,6.4,367400,6.95,6.96,6.4,6.4,367400,0.0,1.0
2009-01-22,6.73,6.98,6.66,6.97,306800,6.73,6.98,6.66,6.97,306800,0.0,1.0
2009-01-23,6.57,6.77,6.34,6.55,429500,6.57,6.77,6.34,6.55,429500,0.0,1.0
2009-01-26,6.91,7.24,6.5,6.55,528300,6.91,7.24,6.5,6.55,528300,0.0,1.0
2009-01-27,6.89,7.087,6.76,6.96,230800,6.89,7.087,6.76,6.96,230800,0.0,1.0
2009-01-28,7.05,7.1,6.862,7.1,252700,7.05,7.1,6.862,7.1,252700,0.0,1.0
2009-01-29,7.0,7.22,6.8,6.97,304200,7.0,7.22,6.8,6.97,304200,0.0,1.0
2009-01-30,6.92,7.25,6.8,7.16,363600,6.92,7.25,6.8,7.16,363600,0.0,1.0
2009-02-02,6.62,6.93,6.47,6.9,299100,6.62,6.93,6.47,6.9,299100,0.0,1.0
2009-02-03,6.68,6.84,6.55,6.77,327800,6.68,6.84,6.55,6.77,327800,0.0,1.0
2009-02-04,6.68,6.9,6.65,6.75,276900,6.68,6.9,6.65,6.75,276900,0.0,1.0
2009-02-05,6.81,6.99,6.67,6.67,328600,6.81,6.99,6.67,6.67,328600,0.0,1.0
2009-02-06,7.09,7.17,6.77,6.85,375300,7.09,7.17,6.77,6.85,375300,0.0,1.0
2009-02-09,7.22,7.2766,7.02,7.15,297700,7.22,7.2766,7.02,7.15,297700,0.0,1.0
2009-02-10,6.91,7.46,6.9,7.25,460700,6.91,7.46,6.9,7.25,460700,0.0,1.0
2009-02-11,6.99,7.44,6.81,7.01,220800,6.99,7.44,6.81,7.01,220800,0.0,1.0
2009-02-12,6.99,7.04,6.691,6.81,368500,6.99,7.04,6.691,6.81,368500,0.0,1.0
2009-02-13,7.0,7.22,6.9501,7.06,144600,7.0,7.22,6.9501,7.06,144600,0.0,1.0
2009-02-17,6.56,6.75,6.5,6.68,277900,6.56,6.75,6.5,6.68,277900,0.0,1.0
2009-02-18,5.53,6.66,5.5,6.59,1079700,5.53,6.66,5.5,6.59,1079700,0.0,1.0
2009-02-19,5.44,5.72,5.41,5.61,693900,5.44,5.72,5.41,5.61,693900,0.0,1.0
2009-02-20,5.53,5.83,5.48,5.5,566800,5.53,5.83,5.48,5.5,566800,0.0,1.0
2009-02-23,5.17,6.0,5.1,5.85,594000,5.17,6.0,5.1,5.85,594000,0.0,1.0
2009-02-24,5.51,5.52,5.18,5.2,391900,5.51,5.52,5.18,5.2,391900,0.0,1.0
2009-02-25,5.69,5.8,5.51,5.75,372700,5.69,5.8,5.51,5.75,372700,0.0,1.0
2009-02-26,5.75,6.13,5.75,5.78,425600,5.75,6.13,5.75,5.78,425600,0.0,1.0
2009-02-27,5.69,5.993,5.31,5.56,473600,5.69,5.993,5.31,5.56,473600,0.0,1.0
2009-03-02,5.05,5.49,4.95,5.45,518100,5.05,5.49,4.95,5.45,518100,0.0,1.0
2009-03-03,4.94,5.17,4.82,5.0,477500,4.94,5.17,4.82,5.0,477500,0.0,1.0
2009-03-04,5.01,5.2695,4.97,4.97,374600,5.01,5.2695,4.97,4.97,374600,0.0,1.0
2009-03-05,4.7,5.01,4.62,5.01,354300,4.7,5.01,4.62,5.01,354300,0.0,1.0
2009-03-06,4.98,5.23,4.8,5.09,489400,4.98,5.23,4.8,5.09,489400,0.0,1.0
2009-03-09,4.79,5.08,4.73,5.0,243700,4.79,5.08,4.73,5.0,243700,0.0,1.0
2009-03-10,5.04,5.23,4.92,4.93,344900,5.04,5.23,4.92,4.93,344900,0.0,1.0
2009-03-11,4.95,5.25,4.81,5.17,436400,4.95,5.25,4.81,5.17,436400,0.0,1.0
2009-03-12,5.16,5.25,4.93,5.1,536600,5.16,5.25,4.93,5.1,536600,0.0,1.0
2009-03-13,5.11,5.21,5.04,5.21,248700,5.11,5.21,5.04,5.21,248700,0.0,1.0
2009-03-16,5.07,5.27,4.98,5.27,309800,5.07,5.27,4.98,5.27,309800,0.0,1.0
2009-03-17,5.65,5.65,5.18,5.51,799800,5.65,5.65,5.18,5.51,799800,0.0,1.0
2009-03-18,5.7,5.75,5.38,5.7,398200,5.7,5.75,5.38,5.7,398200,0.0,1.0
2009-03-19,5.84,5.964,5.74,5.75,361700,5.84,5.964,5.74,5.75,361700,0.0,1.0
2009-03-20,5.72,5.93,5.62,5.89,310400,5.72,5.93,5.62,5.89,310400,0.0,1.0
2009-03-23,6.17,6.19,5.72,5.89,429500,6.17,6.19,5.72,5.89,429500,0.0,1.0
2009-03-24,5.85,6.09,5.75,6.02,221500,5.85,6.09,5.75,6.02,221500,0.0,1.0
2009-03-25,6.01,6.45,5.69,5.91,476200,6.01,6.45,5.69,5.91,476200,0.0,1.0
2009-03-26,6.65,6.7,6.17,6.17,786600,6.65,6.7,6.17,6.17,786600,0.0,1.0
2009-03-27,6.45,6.6,6.23,6.5,348900,6.45,6.6,6.23,6.5,348900,0.0,1.0
2009-03-30,6.13,6.3,5.98,6.3,334100,6.13,6.3,5.98,6.3,334100,0.0,1.0
2009-03-31,6.09,6.33,6.08,6.2,238300,6.09,6.33,6.08,6.2,238300,0.0,1.0
2009-04-01,6.1,6.2,5.89,5.96,211100,6.1,6.2,5.89,5.96,211100,0.0,1.0
2009-04-02,7.18,7.25,6.27,6.27,1472700,7.18,7.25,6.27,6.27,1472700,0.0,1.0
2009-04-03,7.11,7.2,6.77,7.15,470500,7.11,7.2,6.77,7.15,470500,0.0,1.0
2009-04-06,7.12,7.15,6.75,6.95,347900,7.12,7.15,6.75,6.95,347900,0.0,1.0
2009-04-07,6.81,7.1,6.67,6.98,385900,6.81,7.1,6.67,6.98,385900,0.0,1.0
2009-04-08,7.06,7.09,6.7,6.85,168800,7.06,7.09,6.7,6.85,168800,0.0,1.0
2009-04-09,7.22,7.3,6.95,7.24,377900,7.22,7.3,6.95,7.24,377900,0.0,1.0
2009-04-13,7.19,7.23,6.99,7.14,275600,7.19,7.23,6.99,7.14,275600,0.0,1.0
2009-04-14,7.09,7.44,6.98,7.12,254900,7.09,7.44,6.98,7.12,254900,0.0,1.0
2009-04-15,7.24,7.3876,7.15,7.2,210100,7.24,7.3876,7.15,7.2,210100,0.0,1.0
2009-04-16,7.39,7.45,7.15,7.35,282100,7.39,7.45,7.15,7.35,282100,0.0,1.0
2009-04-17,7.94,8.0,7.27,7.5,622200,7.94,8.0,7.27,7.5,622200,0.0,1.0
2009-04-20,7.45,7.9,7.33,7.75,512200,7.45,7.9,7.33,7.75,512200,0.0,1.0
2009-04-21,7.43,7.6,7.26,7.39,271200,7.43,7.6,7.26,7.39,271200,0.0,1.0
2009-04-22,7.49,7.74,7.25,7.29,312600,7.49,7.74,7.25,7.29,312600,0.0,1.0
2009-04-23,7.4,7.71,7.3,7.55,213500,7.4,7.71,7.3,7.55,213500,0.0,1.0
2009-04-24,7.64,7.7,7.4,7.45,304600,7.64,7.7,7.4,7.45,304600,0.0,1.0
2009-04-27,7.67,7.83,7.37,7.5,275500,7.67,7.83,7.37,7.5,275500,0.0,1.0
2009-04-28,8.07,8.22,7.5,7.55,388200,8.07,8.22,7.5,7.55,388200,0.0,1.0
2009-04-29,8.29,8.5,8.1,8.2,415700,8.29,8.5,8.1,8.2,415700,0.0,1.0
2009-04-30,8.46,8.94,8.45,8.5,538700,8.46,8.94,8.45,8.5,538700,0.0,1.0
2009-05-01,9.37,9.62,8.61,8.69,710100,9.37,9.62,8.61,8.69,710100,0.0,1.0
2009-05-04,9.29,9.69,9.0,9.47,640400,9.29,9.69,9.0,9.47,640400,0.0,1.0
2009-05-05,9.23,9.56,8.83,9.3,542800,9.23,9.56,8.83,9.3,542800,0.0,1.0
2009-05-06,8.91,9.3695,8.75,9.28,542600,8.91,9.3695,8.75,9.28,542600,0.0,1.0
2009-05-07,8.71,9.27,8.53,8.76,503900,8.71,9.27,8.53,8.76,503900,0.0,1.0
2009-05-08,10.1,10.18,8.5,9.07,954300,10.1,10.18,8.5,9.07,954300,0.0,1.0
2009-05-11,8.86,9.7995,7.57,9.76,1893300,8.86,9.7995,7.57,9.76,1893300,0.0,1.0
2009-05-12,8.55,9.26,8.43,9.07,511100,8.55,9.26,8.43,9.07,511100,0.0,1.0
2009-05-13,8.09,8.67,8.05,8.6,489100,8.09,8.67,8.05,8.6,489100,0.0,1.0
2009-05-14,8.5,8.66,8.0,8.05,484800,8.5,8.66,8.0,8.05,484800,0.0,1.0
2009-05-15,8.92,9.0484,8.51,8.53,413000,8.92,9.0484,8.51,8.53,413000,0.0,1.0
2009-05-18,8.89,8.94,8.7,8.8,291400,8.89,8.94,8.7,8.8,291400,0.0,1.0
2009-05-19,8.92,9.1099,8.65,8.81,338700,8.92,9.1099,8.65,8.81,338700,0.0,1.0
2009-05-20,9.11,9.47,8.95,9.03,452300,9.11,9.47,8.95,9.03,452300,0.0,1.0
2009-05-21,9.06,9.2,8.48,9.2,398200,9.06,9.2,8.48,9.2,398200,0.0,1.0
2009-05-22,9.09,9.25,8.93,9.21,220400,9.09,9.25,8.93,9.21,220400,0.0,1.0
2009-05-26,9.43,9.49,8.75,9.01,327200,9.43,9.49,8.75,9.01,327200,0.0,1.0
2009-05-27,9.35,9.49,9.1827,9.32,237900,9.35,9.49,9.1827,9.32,237900,0.0,1.0
2009-05-28,9.47,9.65,9.0,9.5,310900,9.47,9.65,9.0,9.5,310900,0.0,1.0
2009-05-29,9.65,9.73,9.27,9.34,338100,9.65,9.73,9.27,9.34,338100,0.0,1.0
2009-06-01,10.03,10.08,9.7,9.75,630100,10.03,10.08,9.7,9.75,630100,0.0,1.0
2009-06-02,10.07,10.25,9.75,9.88,546800,10.07,10.25,9.75,9.88,546800,0.0,1.0
2009-06-03,9.53,9.9,9.25,9.9,495200,9.53,9.9,9.25,9.9,495200,0.0,1.0
2009-06-04,9.76,9.88,9.43,9.55,287600,9.76,9.88,9.43,9.55,287600,0.0,1.0
2009-06-05,9.83,9.94,9.25,9.82,360200,9.83,9.94,9.25,9.82,360200,0.0,1.0
2009-06-08,9.49,9.63,9.35,9.63,261900,9.49,9.63,9.35,9.63,261900,0.0,1.0
2009-06-09,9.13,9.49,9.06,9.45,470100,9.13,9.49,9.06,9.45,470100,0.0,1.0
2009-06-10,9.59,9.84,9.4231,9.62,490800,9.59,9.84,9.4231,9.62,490800,0.0,1.0
2009-06-11,10.01,10.23,9.71,9.75,579800,10.01,10.23,9.71,9.75,579800,0.0,1.0
2009-06-12,10.04,10.15,9.52,9.88,378600,10.04,10.15,9.52,9.88,378600,0.0,1.0
2009-06-15,9.71,9.99,9.56,9.79,307300,9.71,9.99,9.56,9.79,307300,0.0,1.0
2009-06-16,9.6,9.99,9.5,9.91,298200,9.6,9.99,9.5,9.91,298200,0.0,1.0
2009-06-17,9.4,9.67,9.32,9.55,646400,9.4,9.67,9.32,9.55,646400,0.0,1.0
2009-06-18,9.32,9.48,9.1101,9.36,211500,9.32,9.48,9.1101,9.36,211500,0.0,1.0
2009-06-19,8.86,9.49,8.86,9.48,595500,8.86,9.49,8.86,9.48,595500,0.0,1.0
2009-06-22,7.89,8.59,7.8,8.55,867800,7.89,8.59,7.8,8.55,867800,0.0,1.0
2009-06-23,8.4,8.5,7.9,7.92,555000,8.4,8.5,7.9,7.92,555000,0.0,1.0
2009-06-24,8.2,8.68,8.16,8.53,530300,8.2,8.68,8.16,8.53,530300,0.0,1.0
2009-06-25,9.0,9.06,7.37,8.1,1149400,9.0,9.06,7.37,8.1,1149400,0.0,1.0
2009-06-26,8.95,9.24,8.85,8.91,4680600,8.95,9.24,8.85,8.91,4680600,0.0,1.0
2009-06-29,8.66,9.2,8.57,9.0,1213900,8.66,9.2,8.57,9.0,1213900,0.0,1.0
2009-06-30,8.61,8.76,8.54,8.75,483300,8.61,8.76,8.54,8.75,483300,0.0,1.0
2009-07-01,8.85,9.13,8.74,8.85,405500,8.85,9.13,8.74,8.85,405500,0.0,1.0
2009-07-02,8.47,8.7601,8.35,8.76,425100,8.47,8.7601,8.35,8.76,425100,0.0,1.0
2009-07-06,8.39,8.44,8.13,8.4,586600,8.39,8.44,8.13,8.4,586600,0.0,1.0
2009-07-07,8.61,9.08,8.37,8.47,1482000,8.61,9.08,8.37,8.47,1482000,0.0,1.0
2009-07-08,8.06,8.63,7.81,8.62,1260900,8.06,8.63,7.81,8.62,1260900,0.0,1.0
2009-07-09,8.4,8.66,8.14,8.18,915200,8.4,8.66,8.14,8.18,915200,0.0,1.0
2009-07-10,8.34,8.41,8.17,8.37,434000,8.34,8.41,8.17,8.37,434000,0.0,1.0
2009-07-13,8.4,8.49,8.21,8.44,376500,8.4,8.49,8.21,8.44,376500,0.0,1.0
2009-07-14,8.36,8.4375,8.21,8.37,264600,8.36,8.4375,8.21,8.37,264600,0.0,1.0
2009-07-15,8.44,8.5,8.36,8.48,443700,8.44,8.5,8.36,8.48,443700,0.0,1.0
2009-07-16,8.41,8.48,8.28,8.39,510400,8.41,8.48,8.28,8.39,510400,0.0,1.0
2009-07-17,8.55,8.61,8.37,8.43,336900,8.55,8.61,8.37,8.43,336900,0.0,1.0
2009-07-20,8.66,8.77,8.5,8.63,242500,8.66,8.77,8.5,8.63,242500,0.0,1.0
2009-07-21,8.51,8.69,8.33,8.69,325000,8.51,8.69,8.33,8.69,325000,0.0,1.0
2009-07-22,8.43,8.61,8.33,8.39,245000,8.43,8.61,8.33,8.39,245000,0.0,1.0
2009-07-23,8.58,8.6,8.35,8.35,448800,8.58,8.6,8.35,8.35,448800,0.0,1.0
2009-07-24,8.73,8.82,8.52,8.52,336000,8.73,8.82,8.52,8.52,336000,0.0,1.0
2009-07-27,8.8,8.89,8.62,8.62,320900,8.8,8.89,8.62,8.62,320900,0.0,1.0
2009-07-28,8.94,8.95,8.65,8.75,263800,8.94,8.95,8.65,8.75,263800,0.0,1.0
2009-07-29,8.82,8.93,8.71,8.82,297800,8.82,8.93,8.71,8.82,297800,0.0,1.0
2009-07-30,9.24,9.35,8.78,8.9,652800,9.24,9.35,8.78,8.9,652800,0.0,1.0
2009-07-31,9.24,9.45,9.0,9.24,800600,9.24,9.45,9.0,9.24,800600,0.0,1.0
2009-08-03,10.02,10.02,9.3567,9.44,897200,10.02,10.02,9.3567,9.44,897200,0.0,1.0
2009-08-04,10.01,10.2,9.35,9.9,780100,10.01,10.2,9.35,9.9,780100,0.0,1.0
2009-08-05,10.09,10.11,9.9,10.05,560700,10.09,10.11,9.9,10.05,560700,0.0,1.0
2009-08-06,10.07,10.12,9.75,10.12,681000,10.07,10.12,9.75,10.12,681000,0.0,1.0
2009-08-07,10.08,10.15,9.82,10.13,711900,10.08,10.15,9.82,10.13,711900,0.0,1.0
2009-08-10,10.17,10.54,10.08,10.08,697800,10.17,10.54,10.08,10.08,697800,0.0,1.0
2009-08-11,9.46,9.63,8.35,9.0,2179000,9.46,9.63,8.35,9.0,2179000,0.0,1.0
2009-08-12,10.2,10.5,9.99,10.195,1459700,10.2,10.5,9.99,10.195,1459700,0.0,1.0
2009-08-13,10.9,11.14,10.3,10.45,1369700,10.9,11.14,10.3,10.45,1369700,0.0,1.0
2009-08-14,10.7,11.1,10.55,11.0,911700,10.7,11.1,10.55,11.0,911700,0.0,1.0
2009-08-17,10.42,10.558,10.02,10.45,667300,10.42,10.558,10.02,10.45,667300,0.0,1.0
2009-08-18,10.41,10.58,10.35,10.42,556300,10.41,10.58,10.35,10.42,556300,0.0,1.0
2009-08-19,10.28,10.36,10.1,10.2,422000,10.28,10.36,10.1,10.2,422000,0.0,1.0
2009-08-20,10.5,10.6887,10.3,10.32,294400,10.5,10.6887,10.3,10.32,294400,0.0,1.0
2009-08-21,10.62,10.75,10.53,10.65,437000,10.62,10.75,10.53,10.65,437000,0.0,1.0
2009-08-24,10.57,10.7,10.5,10.62,562800,10.57,10.7,10.5,10.62,562800,0.0,1.0
2009-08-25,10.73,10.77,10.58,10.61,309700,10.73,10.77,10.58,10.61,309700,0.0,1.0
2009-08-26,10.91,10.97,10.56,10.7,594900,10.91,10.97,10.56,10.7,594900,0.0,1.0
2009-08-27,12.78,13.15,11.26,11.26,4370200,12.78,13.15,11.26,11.26,4370200,0.0,1.0
2009-08-28,12.75,13.23,12.11,13.13,2022400,12.75,13.23,12.11,13.13,2022400,0.0,1.0
2009-08-31,12.52,12.77,11.95,12.66,1520800,12.52,12.77,11.95,12.66,1520800,0.0,1.0
2009-09-01,11.55,12.6,11.51,12.39,1771400,11.55,12.6,11.51,12.39,1771400,0.0,1.0
2009-09-02,11.56,11.74,11.13,11.36,1213300,11.56,11.74,11.13,11.36,1213300,0.0,1.0
2009-09-03,11.83,11.94,11.41,11.7,891000,11.83,11.94,11.41,11.7,891000,0.0,1.0
2009-09-04,12.19,12.21,11.71,11.98,538700,12.19,12.21,11.71,11.98,538700,0.0,1.0
2009-09-08,12.72,12.88,12.31,12.44,924200,12.72,12.88,12.31,12.44,924200,0.0,1.0
2009-09-09,12.84,13.14,12.6605,12.78,1037100,12.84,13.14,12.6605,12.78,1037100,0.0,1.0
2009-09-10,13.03,13.05,12.65,12.89,720500,13.03,13.05,12.65,12.89,720500,0.0,1.0
2009-09-11,12.92,13.28,12.8,13.0,826300,12.92,13.28,12.8,13.0,826300,0.0,1.0
2009-09-14,13.77,14.05,12.82,12.86,1173500,13.77,14.05,12.82,12.86,1173500,0.0,1.0
2009-09-15,13.79,14.1,13.64,13.83,718800,13.79,14.1,13.64,13.83,718800,0.0,1.0
2009-09-16,13.62,13.95,13.5,13.89,786900,13.62,13.95,13.5,13.89,786900,0.0,1.0
2009-09-17,13.38,13.71,13.18,13.46,591300,13.38,13.71,13.18,13.46,591300,0.0,1.0
2009-09-18,13.58,13.65,13.1,13.42,685500,13.58,13.65,13.1,13.42,685500,0.0,1.0
2009-09-21,13.5,13.51,13.17,13.39,390500,13.5,13.51,13.17,13.39,390500,0.0,1.0
2009-09-22,14.05,14.25,13.72,13.8,993600,14.05,14.25,13.72,13.8,993600,0.0,1.0
2009-09-23,13.98,14.5,13.95,14.21,812300,13.98,14.5,13.95,14.21,812300,0.0,1.0
2009-09-24,13.55,14.35,13.31,14.1,713400,13.55,14.35,13.31,14.1,713400,0.0,1.0
2009-09-25,14.42,15.15,13.64,13.64,1819900,14.42,15.15,13.64,13.64,1819900,0.0,1.0
2009-09-28,14.8,15.18,14.46,14.72,748800,14.8,15.18,14.46,14.72,748800,0.0,1.0
2009-09-29,14.64,14.892,14.5,14.76,602600,14.64,14.892,14.5,14.76,602600,0.0,1.0
2009-09-30,14.41,14.99,14.25,14.75,683700,14.41,14.99,14.25,14.75,683700,0.0,1.0
2009-10-01,13.61,14.31,13.57,14.28,808900,13.61,14.31,13.57,14.28,808900,0.0,1.0
2009-10-02,13.41,13.546,12.31,13.0,995300,13.41,13.546,12.31,13.0,995300,0.0,1.0
2009-10-05,13.78,13.81,13.26,13.37,499800,13.78,13.81,13.26,13.37,499800,0.0,1.0
2009-10-06,14.15,14.5,13.85,14.17,621100,14.15,14.5,13.85,14.17,621100,0.0,1.0
2009-10-07,14.18,14.54,14.0,14.14,422600,14.18,14.54,14.0,14.14,422600,0.0,1.0
2009-10-08,14.06,14.38,14.0,14.29,401200,14.06,14.38,14.0,14.29,401200,0.0,1.0
2009-10-09,14.06,14.21,13.75,14.09,368500,14.06,14.21,13.75,14.09,368500,0.0,1.0
2009-10-12,14.08,14.41,14.0,14.06,388100,14.08,14.41,14.0,14.06,388100,0.0,1.0
2009-10-13,14.03,14.1756,13.84,14.13,347000,14.03,14.1756,13.84,14.13,347000,0.0,1.0
2009-10-14,13.98,14.24,13.91,14.22,436200,13.98,14.24,13.91,14.22,436200,0.0,1.0
2009-10-15,14.25,14.25,13.71,13.93,708600,14.25,14.25,13.71,13.93,708600,0.0,1.0
2009-10-16,13.88,14.23,13.71,14.14,475900,13.88,14.23,13.71,14.14,475900,0.0,1.0
2009-10-19,14.0,14.09,13.75,13.9,674900,14.0,14.09,13.75,13.9,674900,0.0,1.0
2009-10-20,13.81,14.09,13.76,14.07,488900,13.81,14.09,13.76,14.07,488900,0.0,1.0
2009-10-21,14.02,14.45,13.761,13.77,864800,14.02,14.45,13.761,13.77,864800,0.0,1.0
2009-10-22,13.9,14.19,13.63,14.04,469600,13.9,14.19,13.63,14.04,469600,0.0,1.0
2009-10-23,13.49,14.0,13.43,13.94,491500,13.49,14.0,13.43,13.94,491500,0.0,1.0
2009-10-26,12.79,13.847,12.69,13.5,940100,12.79,13.847,12.69,13.5,940100,0.0,1.0
2009-10-27,12.11,12.97,11.92,12.8,1112600,12.11,12.97,11.92,12.8,1112600,0.0,1.0
2009-10-28,11.3,11.97,10.95,11.95,2036100,11.3,11.97,10.95,11.95,2036100,0.0,1.0
2009-10-29,12.28,12.35,11.5,11.6,1283200,12.28,12.35,11.5,11.6,1283200,0.0,1.0
2009-10-30,11.6,12.26,11.55,12.22,1283700,11.6,12.26,11.55,12.22,1283700,0.0,1.0
2009-11-02,11.61,11.97,11.42,11.76,765400,11.61,11.97,11.42,11.76,765400,0.0,1.0
2009-11-03,11.8,11.84,11.4,11.53,441800,11.8,11.84,11.4,11.53,441800,0.0,1.0
2009-11-04,11.65,12.05,11.62,11.94,494200,11.65,12.05,11.62,11.94,494200,0.0,1.0
2009-11-05,12.67,12.67,11.8,11.85,1088200,12.67,12.67,11.8,11.85,1088200,0.0,1.0
2009-11-06,12.43,13.0,12.32,12.43,710400,12.43,13.0,12.32,12.43,710400,0.0,1.0
2009-11-09,12.84,13.12,12.69,12.69,923700,12.84,13.12,12.69,12.69,923700,0.0,1.0
2009-11-10,12.03,12.25,11.55,12.25,1576000,12.03,12.25,11.55,12.25,1576000,0.0,1.0
2009-11-11,11.88,12.1812,11.75,12.12,884100,11.88,12.1812,11.75,12.12,884100,0.0,1.0
2009-11-12,12.08,12.25,11.69,11.8,800700,12.08,12.25,11.69,11.8,800700,0.0,1.0
2009-11-13,12.35,12.35,11.8,12.1,611900,12.35,12.35,11.8,12.1,611900,0.0,1.0
2009-11-16,12.64,12.79,12.43,12.44,557000,12.64,12.79,12.43,12.44,557000,0.0,1.0
2009-11-17,12.73,12.82,12.44,12.54,330400,12.73,12.82,12.44,12.54,330400,0.0,1.0
2009-11-18,12.54,12.8,12.45,12.73,359100,12.54,12.8,12.45,12.73,359100,0.0,1.0
2009-11-19,12.15,12.47,11.89,12.47,482200,12.15,12.47,11.89,12.47,482200,0.0,1.0
2009-11-20,12.0,12.065,11.79,11.96,480400,12.0,12.065,11.79,11.96,480400,0.0,1.0
2009-11-23,12.04,12.3794,11.942,12.12,351300,12.04,12.3794,11.942,12.12,351300,0.0,1.0
2009-11-24,12.1,12.14,11.73,12.04,341900,12.1,12.14,11.73,12.04,341900,0.0,1.0
2009-11-25,12.03,12.11,11.905,12.1,376200,12.03,12.11,11.905,12.1,376200,0.0,1.0
2009-11-27,11.85,12.1107,11.3,11.3,403400,11.85,12.1107,11.3,11.3,403400,0.0,1.0
2009-11-30,11.7,11.9,11.4,11.85,511600,11.7,11.9,11.4,11.85,511600,0.0,1.0
2009-12-01,11.88,11.98,11.415,11.75,756200,11.88,11.98,11.415,11.75,756200,0.0,1.0
2009-12-02,11.91,12.01,11.75,11.91,585600,11.91,12.01,11.75,11.91,585600,0.0,1.0
2009-12-03,11.8,12.11,11.78,11.95,369800,11.8,12.11,11.78,11.95,369800,0.0,1.0
2009-12-04,12.02,12.1,11.58,12.05,647700,12.02,12.1,11.58,12.05,647700,0.0,1.0
2009-12-07,11.89,12.17,11.72,12.0,599800,11.89,12.17,11.72,12.0,599800,0.0,1.0
2009-12-08,12.52,12.73,11.7101,11.85,1103300,12.52,12.73,11.7101,11.85,1103300,0.0,1.0
2009-12-09,12.42,12.93,12.12,12.76,753100,12.42,12.93,12.12,12.76,753100,0.0,1.0
2009-12-10,12.3,12.64,12.18,12.47,416600,12.3,12.64,12.18,12.47,416600,0.0,1.0
2009-12-11,12.47,12.6,12.2,12.32,731600,12.47,12.6,12.2,12.32,731600,0.0,1.0
2009-12-14,13.59,13.85,12.85,12.95,2495200,13.59,13.85,12.85,12.95,2495200,0.0,1.0
2009-12-15,14.05,14.39,13.66,13.82,2238300,14.05,14.39,13.66,13.82,2238300,0.0,1.0
2009-12-16,13.95,14.65,13.9,14.25,1572300,13.95,14.65,13.9,14.25,1572300,0.0,1.0
2009-12-17,13.95,14.23,13.77,13.88,839600,13.95,14.23,13.77,13.88,839600,0.0,1.0
2009-12-18,14.03,14.2,13.91,14.1,810100,14.03,14.2,13.91,14.1,810100,0.0,1.0
2009-12-21,15.0,15.0,14.42,14.46,1458900,15.0,15.0,14.42,14.46,1458900,0.0,1.0
2009-12-22,16.18,16.23,15.02,15.15,1922300,16.18,16.23,15.02,15.15,1922300,0.0,1.0
2009-12-23,15.75,16.32,15.36,16.2,1295700,15.75,16.32,15.36,16.2,1295700,0.0,1.0
2009-12-24,15.78,16.1,15.7,15.86,312000,15.78,16.1,15.7,15.86,312000,0.0,1.0
2009-12-28,15.86,16.57,15.8,16.55,1010800,15.86,16.57,15.8,16.55,1010800,0.0,1.0
2009-12-29,15.53,15.99,15.5,15.88,1006900,15.53,15.99,15.5,15.88,1006900,0.0,1.0
2009-12-30,15.59,15.87,15.24,15.42,658200,15.59,15.87,15.24,15.42,658200,0.0,1.0
2009-12-31,15.41,15.68,15.36,15.6,404900,15.41,15.68,15.36,15.6,404900,0.0,1.0
2010-01-04,15.68,15.99,15.6,15.71,986700,15.68,15.99,15.6,15.71,986700,0.0,1.0
2010-01-05,16.65,16.83,15.81,15.81,1594600,16.65,16.83,15.81,15.81,1594600,0.0,1.0
2010-01-06,17.98,18.59,17.07,17.31,3636000,17.98,18.59,17.07,17.31,3636000,0.0,1.0
2010-01-07,18.81,18.99,17.57,17.97,2049500,18.81,18.99,17.57,17.97,2049500,0.0,1.0
2010-01-08,19.06,19.17,18.22,18.47,2321500,19.06,19.17,18.22,18.47,2321500,0.0,1.0
2010-01-11,18.3,19.3,18.25,19.2,1652800,18.3,19.3,18.25,19.2,1652800,0.0,1.0
2010-01-12,17.84,18.39,17.13,17.87,1903400,17.84,18.39,17.13,17.87,1903400,0.0,1.0
2010-01-13,18.49,19.33,18.48,18.84,3402700,18.49,19.33,18.48,18.84,3402700,0.0,1.0
2010-01-14,19.24,19.33,18.25,18.26,2547400,19.24,19.33,18.25,18.26,2547400,0.0,1.0
2010-01-15,18.79,19.3,18.52,19.26,1779600,18.79,19.3,18.52,19.26,1779600,0.0,1.0
2010-01-19,18.76,19.14,18.56,18.78,1111400,18.76,19.14,18.56,18.78,1111400,0.0,1.0
2010-01-20,18.95,19.05,18.25,18.5,1612000,18.95,19.05,18.25,18.5,1612000,0.0,1.0
2010-01-21,18.68,19.5,18.6,19.05,1594000,18.68,19.5,18.6,19.05,1594000,0.0,1.0
2010-01-22,17.428,18.71,17.32,18.66,2475900,17.428,18.71,17.32,18.66,2475900,0.0,1.0
2010-01-25,17.81,18.32,17.54,17.95,1135400,17.81,18.32,17.54,17.95,1135400,0.0,1.0
2010-01-26,17.9,18.2,17.25,17.66,1335500,17.9,18.2,17.25,17.66,1335500,0.0,1.0
2010-01-27,17.78,17.9,17.32,17.76,851800,17.78,17.9,17.32,17.76,851800,0.0,1.0
2010-01-28,17.48,18.2,17.27,18.0,1673500,17.48,18.2,17.27,18.0,1673500,0.0,1.0
2010-01-29,16.74,18.1,16.69,17.9,1400500,16.74,18.1,16.69,17.9,1400500,0.0,1.0
2010-02-01,17.86,18.04,16.83,16.83,1387200,17.86,18.04,16.83,16.83,1387200,0.0,1.0
2010-02-02,18.17,18.25,17.61,17.92,1214000,18.17,18.25,17.61,17.92,1214000,0.0,1.0
2010-02-03,17.5,18.06,17.45,17.94,688300,17.5,18.06,17.45,17.94,688300,0.0,1.0
2010-02-04,16.89,17.41,16.77,17.41,1225500,16.89,17.41,16.77,17.41,1225500,0.0,1.0
2010-02-05,16.23,17.0,15.15,16.84,2081700,16.23,17.0,15.15,16.84,2081700,0.0,1.0
2010-02-08,16.23,16.58,15.86,16.12,670700,16.23,16.58,15.86,16.12,670700,0.0,1.0
2010-02-09,16.55,16.9,16.25,16.47,722800,16.55,16.9,16.25,16.47,722800,0.0,1.0
2010-02-10,16.46,16.5,15.96,16.42,641000,16.46,16.5,15.96,16.42,641000,0.0,1.0
2010-02-11,16.58,16.64,16.05,16.46,479100,16.58,16.64,16.05,16.46,479100,0.0,1.0
2010-02-12,16.57,16.57,16.15,16.36,439600,16.57,16.57,16.15,16.36,439600,0.0,1.0
2010-02-16,17.61,17.63,16.7301,16.78,829100,17.61,17.63,16.7301,16.78,829100,0.0,1.0
2010-02-17,17.61,17.91,17.492,17.69,567600,17.61,17.91,17.492,17.69,567600,0.0,1.0
2010-02-18,17.63,17.69,17.27,17.52,427000,17.63,17.69,17.27,17.52,427000,0.0,1.0
2010-02-19,17.58,17.84,17.33,17.65,722600,17.58,17.84,17.33,17.65,722600,0.0,1.0
2010-02-22,17.2,17.61,17.14,17.61,577200,17.2,17.61,17.14,17.61,577200,0.0,1.0
2010-02-23,17.0,17.25,16.68,17.18,547700,17.0,17.25,16.68,17.18,547700,0.0,1.0
2010-02-24,17.26,17.58,16.81,17.58,380200,17.26,17.58,16.81,17.58,380200,0.0,1.0
2010-02-25,17.97,18.19,16.69,16.95,2273100,17.97,18.19,16.69,16.95,2273100,0.0,1.0
2010-02-26,18.06,18.39,17.59,18.14,1006800,18.06,18.39,17.59,18.14,1006800,0.0,1.0
2010-03-01,18.45,18.63,18.01,18.04,721600,18.45,18.63,18.01,18.04,721600,0.0,1.0
2010-03-02,18.72,18.99,18.51,18.6,991500,18.72,18.99,18.51,18.6,991500,0.0,1.0
2010-03-03,18.49,18.99,18.45,18.85,612100,18.49,18.99,18.45,18.85,612100,0.0,1.0
2010-03-04,18.78,18.92,18.32,18.48,561300,18.78,18.92,18.32,18.48,561300,0.0,1.0
2010-03-05,19.33,19.61,18.86,18.99,1102800,19.33,19.61,18.86,18.99,1102800,0.0,1.0
2010-03-08,19.63,20.49,19.41,19.51,1778900,19.63,20.49,19.41,19.51,1778900,0.0,1.0
2010-03-09,18.98,20.09,18.633,19.74,2117100,18.98,20.09,18.633,19.74,2117100,0.0,1.0
2010-03-10,19.32,19.46,19.01,19.25,1167500,19.32,19.46,19.01,19.25,1167500,0.0,1.0
2010-03-11,22.38,22.89,19.45,19.64,8627900,22.38,22.89,19.45,19.64,8627900,0.0,1.0
2010-03-12,21.83,22.7,21.2,22.7,3884800,21.83,22.7,21.2,22.7,3884800,0.0,1.0
2010-03-15,21.8,22.24,21.48,21.49,1564400,21.8,22.24,21.48,21.49,1564400,0.0,1.0
2010-03-16,21.0475,23.2,21.0,22.22,3826500,21.0475,23.2,21.0,22.22,3826500,0.0,1.0
2010-03-17,21.02,21.45,20.6,21.39,2205200,21.02,21.45,20.6,21.39,2205200,0.0,1.0
2010-03-18,21.78,22.1,20.91,20.95,2152400,21.78,22.1,20.91,20.95,2152400,0.0,1.0
2010-03-19,20.43,21.59,20.05,21.57,2260000,20.43,21.59,20.05,21.57,2260000,0.0,1.0
2010-03-22,20.76,21.01,19.56,20.04,1474000,20.76,21.01,19.56,20.04,1474000,0.0,1.0
2010-03-23,21.62,21.75,20.66,20.75,1558900,21.62,21.75,20.66,20.75,1558900,0.0,1.0
2010-03-24,21.55,22.08,21.24,21.24,904000,21.55,22.08,21.24,21.24,904000,0.0,1.0
2010-03-25,21.2,22.21,21.17,21.97,1496200,21.2,22.21,21.17,21.97,1496200,0.0,1.0
2010-03-26,21.26,21.9,21.0,21.895,646700,21.26,21.9,21.0,21.895,646700,0.0,1.0
2010-03-29,21.85,21.99,21.3,21.74,737000,21.85,21.99,21.3,21.74,737000,0.0,1.0
2010-03-30,21.26,21.99,21.1,21.99,924900,21.26,21.99,21.1,21.99,924900,0.0,1.0
2010-03-31,22.78,23.7,21.5,21.75,3898200,22.78,23.7,21.5,21.75,3898200,0.0,1.0
2010-04-01,22.82,23.25,22.45,23.2,1409500,22.82,23.25,22.45,23.2,1409500,0.0,1.0
2010-04-05,23.47,23.65,22.85,23.11,1036500,23.47,23.65,22.85,23.11,1036500,0.0,1.0
2010-04-06,22.66,23.04,22.35,22.8,1870800,22.66,23.04,22.35,22.8,1870800,0.0,1.0
2010-04-07,21.87,22.67,21.7,22.67,1964400,21.87,22.67,21.7,22.67,1964400,0.0,1.0
2010-04-08,21.64,21.85,21.05,21.59,1445400,21.64,21.85,21.05,21.59,1445400,0.0,1.0
2010-04-09,21.46,21.85,21.29,21.74,817000,21.46,21.85,21.29,21.74,817000,0.0,1.0
2010-04-12,19.82,20.81,19.41,19.56,5097200,19.82,20.81,19.41,19.56,5097200,0.0,1.0
2010-04-13,20.49,20.5799,19.8,19.85,1988100,20.49,20.5799,19.8,19.85,1988100,0.0,1.0
2010-04-14,20.77,21.0,20.521,20.63,1459300,20.77,21.0,20.521,20.63,1459300,0.0,1.0
2010-04-15,20.16,20.65,20.03,20.64,1051700,20.16,20.65,20.03,20.64,1051700,0.0,1.0
2010-04-16,19.59,20.1045,19.09,20.01,1350900,19.59,20.1045,19.09,20.01,1350900,0.0,1.0
2010-04-19,18.94,19.58,18.5,19.25,1458200,18.94,19.58,18.5,19.25,1458200,0.0,1.0
2010-04-20,19.52,19.52,18.94,19.0,856200,19.52,19.52,18.94,19.0,856200,0.0,1.0
2010-04-21,19.47,19.89,19.21,19.6,728200,19.47,19.89,19.21,19.6,728200,0.0,1.0
2010-04-22,20.54,20.55,19.1,19.62,2001300,20.54,20.55,19.1,19.62,2001300,0.0,1.0
2010-04-23,21.58,21.87,20.45,20.67,2353200,21.58,21.87,20.45,20.67,2353200,0.0,1.0
2010-04-26,19.63,21.6,19.18,21.59,3941100,19.63,21.6,19.18,21.59,3941100,0.0,1.0
2010-04-27,18.13,19.6,17.99,19.58,2630200,18.13,19.6,17.99,19.58,2630200,0.0,1.0
2010-04-28,18.61,18.87,17.78,18.5,1765500,18.61,18.87,17.78,18.5,1765500,0.0,1.0
2010-04-29,18.63,18.9,18.4301,18.8,889700,18.63,18.9,18.4301,18.8,889700,0.0,1.0
2010-04-30,17.62,19.09,17.35,19.04,2164500,17.62,19.09,17.35,19.04,2164500,0.0,1.0
2010-05-03,18.89,19.21,17.96,17.97,2309600,18.89,19.21,17.96,17.97,2309600,0.0,1.0
2010-05-04,17.85,18.5325,17.67,18.5,2013600,17.85,18.5325,17.67,18.5,2013600,0.0,1.0
2010-05-05,17.14,17.88,16.31,17.37,2216600,17.14,17.88,16.31,17.37,2216600,0.0,1.0
2010-05-06,16.16,17.47,14.96,17.15,2122400,16.16,17.47,14.96,17.15,2122400,0.0,1.0
2010-05-07,14.07,16.15,13.65,15.37,6378100,14.07,16.15,13.65,15.37,6378100,0.0,1.0
2010-05-10,15.54,15.71,14.86,15.43,2826400,15.54,15.71,14.86,15.43,2826400,0.0,1.0
2010-05-11,16.08,16.65,15.12,15.285,2118100,16.08,16.65,15.12,15.285,2118100,0.0,1.0
2010-05-12,16.82,16.9,16.4,16.88,2670100,16.82,16.9,16.4,16.88,2670100,0.0,1.0
2010-05-13,17.4,18.5,17.36,17.86,4826700,17.4,18.5,17.36,17.86,4826700,0.0,1.0
2010-05-14,16.75,17.28,16.35,17.051,2218600,16.75,17.28,16.35,17.051,2218600,0.0,1.0
2010-05-17,15.95,17.16,15.39,16.97,2309100,15.95,17.16,15.39,16.97,2309100,0.0,1.0
2010-05-18,15.61,16.44,15.48,16.29,1596400,15.61,16.44,15.48,16.29,1596400,0.0,1.0
2010-05-19,15.2,15.5,14.41,15.32,2006400,15.2,15.5,14.41,15.32,2006400,0.0,1.0
2010-05-20,14.51,15.1699,14.05,14.4,2033200,14.51,15.1699,14.05,14.4,2033200,0.0,1.0
2010-05-21,14.4,14.98,13.68,14.0,2485700,14.4,14.98,13.68,14.0,2485700,0.0,1.0
2010-05-24,14.424,14.94,14.4,14.49,954400,14.424,14.94,14.4,14.49,954400,0.0,1.0
2010-05-25,14.42,14.65,13.48,14.0,1764600,14.42,14.65,13.48,14.0,1764600,0.0,1.0
2010-05-26,14.59,15.14,14.45,15.07,1294100,14.59,15.14,14.45,15.07,1294100,0.0,1.0
2010-05-27,15.02,15.25,14.79,15.01,1140600,15.02,15.25,14.79,15.01,1140600,0.0,1.0
2010-05-28,14.92,15.49,14.76,15.04,992900,14.92,15.49,14.76,15.04,992900,0.0,1.0
2010-06-01,13.88,14.85,13.88,14.75,1274900,13.88,14.85,13.88,14.75,1274900,0.0,1.0
2010-06-02,15.64,15.74,13.9201,13.98,3231200,15.64,15.74,13.9201,13.98,3231200,0.0,1.0
2010-06-03,16.57,16.65,15.12,15.91,3115800,16.57,16.65,15.12,15.91,3115800,0.0,1.0
2010-06-04,16.76,17.4,15.87,15.98,4535500,16.76,17.4,15.87,15.98,4535500,0.0,1.0
2010-06-07,15.53,16.69,15.42,16.69,2518400,15.53,16.69,15.42,16.69,2518400,0.0,1.0
2010-06-08,15.95,16.0,15.03,15.67,2046000,15.95,16.0,15.03,15.67,2046000,0.0,1.0
2010-06-09,15.81,16.43,15.6,16.2,1191700,15.81,16.43,15.6,16.2,1191700,0.0,1.0
2010-06-10,16.44,16.565,15.99,16.23,1340300,16.44,16.565,15.99,16.23,1340300,0.0,1.0
2010-06-11,16.85,16.89,15.97,16.13,1004200,16.85,16.89,15.97,16.13,1004200,0.0,1.0
2010-06-14,16.99,17.51,16.92,17.12,2034700,16.99,17.51,16.92,17.12,2034700,0.0,1.0
2010-06-15,18.175,18.35,17.0,17.39,2563600,18.175,18.35,17.0,17.39,2563600,0.0,1.0
2010-06-16,17.53,18.15,17.4,18.07,2092600,17.53,18.15,17.4,18.07,2092600,0.0,1.0
2010-06-17,17.29,17.78,16.9302,17.59,1546800,17.29,17.78,16.9302,17.59,1546800,0.0,1.0
2010-06-18,17.15,17.4,17.0,17.37,1011800,17.15,17.4,17.0,17.37,1011800,0.0,1.0
2010-06-21,16.7,17.7,16.55,17.41,1061000,16.7,17.7,16.55,17.41,1061000,0.0,1.0
2010-06-22,16.44,17.05,16.2,16.72,767200,16.44,17.05,16.2,16.72,767200,0.0,1.0
2010-06-23,16.17,16.34,15.7,16.33,1229700,16.17,16.34,15.7,16.33,1229700,0.0,1.0
2010-06-24,15.37,16.09,15.3,16.0,994100,15.37,16.09,15.3,16.0,994100,0.0,1.0
2010-06-25,15.97,15.97,15.05,15.4,1440300,15.97,15.97,15.05,15.4,1440300,0.0,1.0
2010-06-28,16.07,16.62,16.04,16.04,1595100,16.07,16.62,16.04,16.04,1595100,0.0,1.0
2010-06-29,14.99,15.58,14.87,15.58,1172200,14.99,15.58,14.87,15.58,1172200,0.0,1.0
2010-06-30,14.94,15.764,14.8,15.12,853800,14.94,15.764,14.8,15.12,853800,0.0,1.0
2010-07-01,14.47,15.137,14.0,15.0,1886700,14.47,15.137,14.0,15.0,1886700,0.0,1.0
2010-07-02,14.47,15.06,14.29,14.65,692100,14.47,15.06,14.29,14.65,692100,0.0,1.0
2010-07-06,14.44,15.0,14.2,14.65,1502800,14.44,15.0,14.2,14.65,1502800,0.0,1.0
2010-07-07,14.6,14.65,13.95,14.43,1719100,14.6,14.65,13.95,14.43,1719100,0.0,1.0
2010-07-08,14.73,15.34,14.41,14.88,1032800,14.73,15.34,14.41,14.88,1032800,0.0,1.0
2010-07-09,15.5,15.58,14.56,14.67,1089300,15.5,15.58,14.56,14.67,1089300,0.0,1.0
2010-07-12,15.13,15.73,14.9,15.46,895900,15.13,15.73,14.9,15.46,895900,0.0,1.0
2010-07-13,15.35,15.45,15.15,15.45,754400,15.35,15.45,15.15,15.45,754400,0.0,1.0
2010-07-14,15.3,15.5756,15.05,15.33,829100,15.3,15.5756,15.05,15.33,829100,0.0,1.0
2010-07-15,16.32,16.98,15.91,16.02,3707800,16.32,16.98,15.91,16.02,3707800,0.0,1.0
2010-07-16,15.83,16.33,15.7,16.33,1133400,15.83,16.33,15.7,16.33,1133400,0.0,1.0
2010-07-19,15.59,15.97,15.2,15.97,733700,15.59,15.97,15.2,15.97,733700,0.0,1.0
2010-07-20,16.01,16.0601,15.2,15.22,899400,16.01,16.0601,15.2,15.22,899400,0.0,1.0
2010-07-21,15.68,16.15,15.52,16.1,684000,15.68,16.15,15.52,16.1,684000,0.0,1.0
2010-07-22,16.56,17.37,15.5501,15.96,3029900,16.56,17.37,15.5501,15.96,3029900,0.0,1.0
2010-07-23,17.51,17.56,16.41,16.54,2246100,17.51,17.56,16.41,16.54,2246100,0.0,1.0
2010-07-26,18.35,18.64,17.25,17.75,3117900,18.35,18.64,17.25,17.75,3117900,0.0,1.0
2010-07-27,17.63,18.55,17.5,18.48,1592400,17.63,18.55,17.5,18.48,1592400,0.0,1.0
2010-07-28,17.2,17.92,16.96,17.61,1532800,17.2,17.92,16.96,17.61,1532800,0.0,1.0
2010-07-29,18.7,19.36,17.82,18.33,5387600,18.7,19.36,17.82,18.33,5387600,0.0,1.0
2010-07-30,18.88,19.19,17.82,18.25,2581500,18.88,19.19,17.82,18.25,2581500,0.0,1.0
2010-08-02,17.752,19.19,17.62,19.19,3182500,17.752,19.19,17.62,19.19,3182500,0.0,1.0
2010-08-03,16.99,17.639,16.86,17.34,2551100,16.99,17.639,16.86,17.34,2551100,0.0,1.0
2010-08-04,17.23,17.39,16.65,16.67,1656800,17.23,17.39,16.65,16.67,1656800,0.0,1.0
2010-08-05,16.87,17.26,16.72,17.06,1215600,16.87,17.26,16.72,17.06,1215600,0.0,1.0
2010-08-06,16.84,16.97,16.4,16.59,1265400,16.84,16.97,16.4,16.59,1265400,0.0,1.0
2010-08-09,17.11,17.21,16.89,17.08,1079900,17.11,17.21,16.89,17.08,1079900,0.0,1.0
2010-08-10,16.7,16.88,16.14,16.88,1934400,16.7,16.88,16.14,16.88,1934400,0.0,1.0
2010-08-11,15.89,16.35,15.5,16.23,1790700,15.89,16.35,15.5,16.23,1790700,0.0,1.0
2010-08-12,15.72,16.12,15.42,15.51,1329800,15.72,16.12,15.42,15.51,1329800,0.0,1.0
2010-08-13,15.3,15.76,15.22,15.51,978400,15.3,15.76,15.22,15.51,978400,0.0,1.0
2010-08-16,15.38,15.51,15.11,15.15,797500,15.38,15.51,15.11,15.15,797500,0.0,1.0
2010-08-17,15.71,16.02,15.47,15.66,1062200,15.71,16.02,15.47,15.66,1062200,0.0,1.0
2010-08-18,15.69,15.99,15.4502,15.8,581900,15.69,15.99,15.4502,15.8,581900,0.0,1.0
2010-08-19,15.45,15.72,15.3,15.65,792600,15.45,15.72,15.3,15.65,792600,0.0,1.0
2010-08-20,15.29,15.43,14.76,15.43,1071400,15.29,15.43,14.76,15.43,1071400,0.0,1.0
2010-08-23,14.63,15.392,14.55,15.35,1102500,14.63,15.392,14.55,15.35,1102500,0.0,1.0
2010-08-24,14.44,14.54,14.01,14.27,1279200,14.44,14.54,14.01,14.27,1279200,0.0,1.0
2010-08-25,14.4,14.4642,14.0,14.22,1240300,14.4,14.4642,14.0,14.22,1240300,0.0,1.0
2010-08-26,14.69,14.94,14.5201,14.53,934900,14.69,14.94,14.5201,14.53,934900,0.0,1.0
2010-08-27,14.95,14.96,14.4,14.8,913200,14.95,14.96,14.4,14.8,913200,0.0,1.0
2010-08-30,14.73,15.1,14.69,14.9,708200,14.73,15.1,14.69,14.9,708200,0.0,1.0
2010-08-31,14.45,14.85,14.271,14.67,802000,14.45,14.85,14.271,14.67,802000,0.0,1.0
2010-09-01,15.01,15.15,14.704,14.78,768700,15.01,15.15,14.704,14.78,768700,0.0,1.0
2010-09-02,15.24,15.48,14.82,15.01,527900,15.24,15.48,14.82,15.01,527900,0.0,1.0
2010-09-03,15.48,15.7,15.15,15.58,854100,15.48,15.7,15.15,15.58,854100,0.0,1.0
2010-09-07,15.2,15.41,15.07,15.35,564800,15.2,15.41,15.07,15.35,564800,0.0,1.0
2010-09-08,14.75,15.2,14.62,15.2,1002200,14.75,15.2,14.62,15.2,1002200,0.0,1.0
2010-09-09,14.55,15.0,14.49,14.93,610400,14.55,15.0,14.49,14.93,610400,0.0,1.0
2010-09-10,14.7,14.8,14.48,14.56,773100,14.7,14.8,14.48,14.56,773100,0.0,1.0
2010-09-13,14.75,14.96,14.7,14.86,958200,14.75,14.96,14.7,14.86,958200,0.0,1.0
2010-09-14,14.55,14.7428,14.5,14.62,786000,14.55,14.7428,14.5,14.62,786000,0.0,1.0
2010-09-15,14.45,14.51,14.19,14.46,786400,14.45,14.51,14.19,14.46,786400,0.0,1.0
2010-09-16,14.37,14.46,14.25,14.35,501400,14.37,14.46,14.25,14.35,501400,0.0,1.0
2010-09-17,14.81,15.14,14.47,14.55,1435600,14.81,15.14,14.47,14.55,1435600,0.0,1.0
2010-09-20,15.02,15.1,14.5,14.93,1047200,15.02,15.1,14.5,14.93,1047200,0.0,1.0
2010-09-21,15.1,15.48,14.9,15.05,1040000,15.1,15.48,14.9,15.05,1040000,0.0,1.0
2010-09-22,14.9,16.18,14.86,15.0,2143200,14.9,16.18,14.86,15.0,2143200,0.0,1.0
2010-09-23,15.35,15.85,14.81,14.95,1862800,15.35,15.85,14.81,14.95,1862800,0.0,1.0
2010-09-24,15.24,15.7,15.1032,15.56,913900,15.24,15.7,15.1032,15.56,913900,0.0,1.0
2010-09-27,14.57,15.2596,14.53,15.19,1304900,14.57,15.2596,14.53,15.19,1304900,0.0,1.0
2010-09-28,14.49,14.6,14.25,14.58,1147700,14.49,14.6,14.25,14.58,1147700,0.0,1.0
2010-09-29,14.73,14.9394,14.4,14.48,934900,14.73,14.9394,14.4,14.48,934900,0.0,1.0
2010-09-30,14.21,14.89,14.14,14.81,1271700,14.21,14.89,14.14,14.81,1271700,0.0,1.0
2010-10-01,14.18,14.3799,13.97,14.29,977700,14.18,14.3799,13.97,14.29,977700,0.0,1.0
2010-10-04,13.26,14.05,13.14,14.05,2263900,13.26,14.05,13.14,14.05,2263900,0.0,1.0
2010-10-05,13.91,13.99,13.4,13.75,1625000,13.91,13.99,13.4,13.75,1625000,0.0,1.0
2010-10-06,13.78,14.27,13.73,13.99,1019900,13.78,14.27,13.73,13.99,1019900,0.0,1.0
2010-10-07,13.8,14.0,13.6801,13.86,508100,13.8,14.0,13.6801,13.86,508100,0.0,1.0
2010-10-08,14.0,14.13,13.76,13.8,704800,14.0,14.13,13.76,13.8,704800,0.0,1.0
2010-10-11,14.05,14.38,14.04,14.04,583400,14.05,14.38,14.04,14.04,583400,0.0,1.0
2010-10-12,13.92,14.1499,13.69,14.0,875700,13.92,14.1499,13.69,14.0,875700,0.0,1.0
2010-10-13,14.3,14.47,13.97,14.18,943200,14.3,14.47,13.97,14.18,943200,0.0,1.0
2010-10-14,14.42,14.87,14.23,14.28,903300,14.42,14.87,14.23,14.28,903300,0.0,1.0
2010-10-15,14.79,15.15,14.388,14.64,1725500,14.79,15.15,14.388,14.64,1725500,0.0,1.0
2010-10-18,14.54,14.89,14.35,14.77,624000,14.54,14.89,14.35,14.77,624000,0.0,1.0
2010-10-19,14.49,14.84,14.19,14.34,911800,14.49,14.84,14.19,14.34,911800,0.0,1.0
2010-10-20,14.23,14.54,14.2,14.54,689100,14.23,14.54,14.2,14.54,689100,0.0,1.0
2010-10-21,13.86,14.25,13.48,14.2,1449300,13.86,14.25,13.48,14.2,1449300,0.0,1.0
2010-10-22,13.69,13.86,13.55,13.86,779400,13.69,13.86,13.55,13.86,779400,0.0,1.0
2010-10-25,14.03,14.23,13.77,13.77,751400,14.03,14.23,13.77,13.77,751400,0.0,1.0
2010-10-26,14.52,14.68,13.92,14.0,892100,14.52,14.68,13.92,14.0,892100,0.0,1.0
2010-10-27,14.76,14.94,14.5,14.5,1010400,14.76,14.94,14.5,14.5,1010400,0.0,1.0
2010-10-28,14.33,14.858,14.23,14.8,640100,14.33,14.858,14.23,14.8,640100,0.0,1.0
2010-10-29,14.52,14.62,14.23,14.36,611900,14.52,14.62,14.23,14.36,611900,0.0,1.0
2010-11-01,14.16,14.84,14.1,14.59,676000,14.16,14.84,14.1,14.59,676000,0.0,1.0
2010-11-02,14.48,14.56,14.15,14.28,595100,14.48,14.56,14.15,14.28,595100,0.0,1.0
2010-11-03,15.26,15.4,14.4,14.5,2303700,15.26,15.4,14.4,14.5,2303700,0.0,1.0
2010-11-04,15.7,15.8,15.4,15.5,1491900,15.7,15.8,15.4,15.5,1491900,0.0,1.0
2010-11-05,15.35,15.74,15.08,15.73,859600,15.35,15.74,15.08,15.73,859600,0.0,1.0
2010-11-08,15.49,15.53,15.2,15.47,765800,15.49,15.53,15.2,15.47,765800,0.0,1.0
2010-11-09,14.6,15.59,13.45,15.3,3088000,14.6,15.59,13.45,15.3,3088000,0.0,1.0
2010-11-10,14.49,14.6,14.15,14.57,1209200,14.49,14.6,14.15,14.57,1209200,0.0,1.0
2010-11-11,14.62,14.73,13.75,13.75,3139200,14.62,14.73,13.75,13.75,3139200,0.0,1.0
2010-11-12,14.21,14.55,14.15,14.45,1288600,14.21,14.55,14.15,14.45,1288600,0.0,1.0
2010-11-15,14.17,14.53,14.16,14.28,1417800,14.17,14.53,14.16,14.28,1417800,0.0,1.0
2010-11-16,13.83,14.3,13.76,14.25,1488400,13.83,14.3,13.76,14.25,1488400,0.0,1.0
2010-11-17,13.98,14.26,13.81,13.96,2330100,13.98,14.26,13.81,13.96,2330100,0.0,1.0
2010-11-18,14.02,14.21,13.85,13.97,1491300,14.02,14.21,13.85,13.97,1491300,0.0,1.0
2010-11-19,14.07,14.12,13.92,14.02,700100,14.07,14.12,13.92,14.02,700100,0.0,1.0
2010-11-22,14.01,14.08,13.8,13.91,936500,14.01,14.08,13.8,13.91,936500,0.0,1.0
2010-11-23,13.53,14.0299,13.5,13.85,1367300,13.53,14.0299,13.5,13.85,1367300,0.0,1.0
2010-11-24,13.59,13.74,13.54,13.69,1277800,13.59,13.74,13.54,13.69,1277800,0.0,1.0
2010-11-26,13.67,13.88,13.5,13.51,342400,13.67,13.88,13.5,13.51,342400,0.0,1.0
2010-11-29,13.81,13.85,13.37,13.6,737900,13.81,13.85,13.37,13.6,737900,0.0,1.0
2010-11-30,13.38,13.67,13.35,13.6,851400,13.38,13.67,13.35,13.6,851400,0.0,1.0
2010-12-01,13.49,13.83,13.44,13.55,739200,13.49,13.83,13.44,13.55,739200,0.0,1.0
2010-12-02,13.86,13.9,13.54,13.54,823900,13.86,13.9,13.54,13.54,823900,0.0,1.0
2010-12-03,13.77,13.8699,13.51,13.8,613500,13.77,13.8699,13.51,13.8,613500,0.0,1.0
2010-12-06,13.98,14.05,13.65,13.82,772000,13.98,14.05,13.65,13.82,772000,0.0,1.0
2010-12-07,13.84,14.14,13.81,14.06,722800,13.84,14.14,13.81,14.06,722800,0.0,1.0
2010-12-08,13.5,13.89,13.41,13.84,987400,13.5,13.89,13.41,13.84,987400,0.0,1.0
2010-12-09,13.54,13.65,13.41,13.57,592500,13.54,13.65,13.41,13.57,592500,0.0,1.0
2010-12-10,14.29,14.43,13.55,13.6,1842200,14.29,14.43,13.55,13.6,1842200,0.0,1.0
2010-12-13,14.26,14.55,14.11,14.42,1132700,14.26,14.55,14.11,14.42,1132700,0.0,1.0
2010-12-14,14.06,14.4,14.03,14.26,686500,14.06,14.4,14.03,14.26,686500,0.0,1.0
2010-12-15,13.71,14.15,13.68,14.09,821500,13.71,14.15,13.68,14.09,821500,0.0,1.0
2010-12-16,13.79,14.0,13.52,13.74,1029400,13.79,14.0,13.52,13.74,1029400,0.0,1.0
2010-12-17,14.56,14.58,13.62,13.77,2332700,14.56,14.58,13.62,13.77,2332700,0.0,1.0
2010-12-20,14.51,14.82,14.27,14.61,1316100,14.51,14.82,14.27,14.61,1316100,0.0,1.0
2010-12-21,14.51,14.7,14.35,14.54,726300,14.51,14.7,14.35,14.54,726300,0.0,1.0
2010-12-22,14.54,14.69,14.3,14.5,777900,14.54,14.69,14.3,14.5,777900,0.0,1.0
2010-12-23,14.46,14.69,14.4,14.53,365300,14.46,14.69,14.4,14.53,365300,0.0,1.0
2010-12-27,14.41,14.5,14.3344,14.4,409200,14.41,14.5,14.3344,14.4,409200,0.0,1.0
2010-12-28,14.14,14.41,14.04,14.4,685900,14.14,14.41,14.04,14.4,685900,0.0,1.0
2010-12-29,14.02,14.1699,13.86,14.16,698300,14.02,14.1699,13.86,14.16,698300,0.0,1.0
2010-12-30,14.01,14.13,13.92,13.95,515800,14.01,14.13,13.92,13.95,515800,0.0,1.0
2010-12-31,13.84,13.994,13.81,13.97,549400,13.84,13.994,13.81,13.97,549400,0.0,1.0
2011-01-03,14.222,14.3,13.85,13.91,959500,14.222,14.3,13.85,13.91,959500,0.0,1.0
2011-01-04,13.8,14.28,13.75,14.25,789900,13.8,14.28,13.75,14.25,789900,0.0,1.0
2011-01-05,14.09,14.2,13.7,13.74,827900,14.09,14.2,13.7,13.74,827900,0.0,1.0
2011-01-06,14.11,14.25,14.0,14.08,807900,14.11,14.25,14.0,14.08,807900,0.0,1.0
2011-01-07,13.935,14.19,13.85,14.11,653700,13.935,14.19,13.85,14.11,653700,0.0,1.0
2011-01-10,13.93,13.985,13.76,13.9,595800,13.93,13.985,13.76,13.9,595800,0.0,1.0
2011-01-11,13.89,13.99,13.78,13.97,664000,13.89,13.99,13.78,13.97,664000,0.0,1.0
2011-01-12,14.05,14.07,13.83,14.0,716000,14.05,14.07,13.83,14.0,716000,0.0,1.0
2011-01-13,14.14,14.28,14.01,14.02,757000,14.14,14.28,14.01,14.02,757000,0.0,1.0
2011-01-14,14.09,14.14,13.92,14.14,500400,14.09,14.14,13.92,14.14,500400,0.0,1.0
2011-01-18,14.01,14.15,13.95,14.09,603500,14.01,14.15,13.95,14.09,603500,0.0,1.0
2011-01-19,13.47,13.98,13.46,13.97,1218300,13.47,13.98,13.46,13.97,1218300,0.0,1.0
2011-01-20,13.22,13.5,13.15,13.5,1200200,13.22,13.5,13.15,13.5,1200200,0.0,1.0
2011-01-21,12.98,13.38,12.81,13.3,1331800,12.98,13.38,12.81,13.3,1331800,0.0,1.0
2011-01-24,13.2675,13.5,12.66,13.0,1208200,13.2675,13.5,12.66,13.0,1208200,0.0,1.0
2011-01-25,13.37,13.56,12.89,13.16,1817500,13.37,13.56,12.89,13.16,1817500,0.0,1.0
2011-01-26,12.85,13.32,12.71,13.32,1554500,12.85,13.32,12.71,13.32,1554500,0.0,1.0
2011-01-27,12.56,12.949,12.55,12.87,968500,12.56,12.949,12.55,12.87,968500,0.0,1.0
2011-01-28,11.97,12.525,11.87,12.51,2052100,11.97,12.525,11.87,12.51,2052100,0.0,1.0
2011-01-31,11.87,12.1,11.75,12.04,1576800,11.87,12.1,11.75,12.04,1576800,0.0,1.0
2011-02-01,11.98,12.23,11.86,11.99,1609900,11.98,12.23,11.86,11.99,1609900,0.0,1.0
2011-02-02,11.75,12.03,11.75,12.0,889800,11.75,12.03,11.75,12.0,889800,0.0,1.0
2011-02-03,12.31,12.33,11.76,11.78,1371500,12.31,12.33,11.76,11.78,1371500,0.0,1.0
2011-02-04,12.08,12.3,11.97,12.28,718900,12.08,12.3,11.97,12.28,718900,0.0,1.0
2011-02-07,12.62,12.66,12.13,12.13,1344300,12.62,12.66,12.13,12.13,1344300,0.0,1.0
2011-02-08,12.65,12.69,12.52,12.69,935300,12.65,12.69,12.52,12.69,935300,0.0,1.0
2011-02-09,12.12,12.67,11.91,12.6,1291500,12.12,12.67,11.91,12.6,1291500,0.0,1.0
2011-02-10,12.089,12.3,11.87,11.96,837000,12.089,12.3,11.87,11.96,837000,0.0,1.0
2011-02-11,12.17,12.29,12.0,12.08,683400,12.17,12.29,12.0,12.08,683400,0.0,1.0
2011-02-14,12.17,12.42,12.11,12.19,890900,12.17,12.42,12.11,12.19,890900,0.0,1.0
2011-02-15,12.21,12.37,12.07,12.22,732700,12.21,12.37,12.07,12.22,732700,0.0,1.0
2011-02-16,12.22,12.31,12.114,12.31,419900,12.22,12.31,12.114,12.31,419900,0.0,1.0
2011-02-17,12.17,12.25,12.1,12.18,370200,12.17,12.25,12.1,12.18,370200,0.0,1.0
2011-02-18,11.96,12.17,11.95,12.14,650600,11.96,12.17,11.95,12.14,650600,0.0,1.0
2011-02-22,13.17,13.49,11.96,12.07,4009800,13.17,13.49,11.96,12.07,4009800,0.0,1.0
2011-02-23,13.77,13.97,13.31,13.44,3169400,13.77,13.97,13.31,13.44,3169400,0.0,1.0
2011-02-24,14.5,15.08,14.14,14.34,3991400,14.5,15.08,14.14,14.34,3991400,0.0,1.0
2011-02-25,14.42,14.7,13.851,14.69,2085700,14.42,14.7,13.851,14.69,2085700,0.0,1.0
2011-02-28,14.04,14.49,13.85,14.46,1233000,14.04,14.49,13.85,14.46,1233000,0.0,1.0
2011-03-01,13.41,14.12,13.35,14.04,1382000,13.41,14.12,13.35,14.04,1382000,0.0,1.0
2011-03-02,13.74,14.38,13.24,13.36,2024300,13.74,14.38,13.24,13.36,2024300,0.0,1.0
2011-03-03,13.91,14.15,13.76,14.08,1444400,13.91,14.15,13.76,14.08,1444400,0.0,1.0
2011-03-04,13.65,14.0,13.5,13.9,892600,13.65,14.0,13.5,13.9,892600,0.0,1.0
2011-03-07,13.35,13.85,13.18,13.72,1038100,13.35,13.85,13.18,13.72,1038100,0.0,1.0
2011-03-08,13.25,13.53,13.05,13.35,1046300,13.25,13.53,13.05,13.35,1046300,0.0,1.0
2011-03-09,13.36,13.55,13.11,13.25,710600,13.36,13.55,13.11,13.25,710600,0.0,1.0
2011-03-10,13.0,13.21,12.54,13.17,1998000,13.0,13.21,12.54,13.17,1998000,0.0,1.0
2011-03-11,14.43,14.85,13.42,13.57,6010600,14.43,14.85,13.42,13.57,6010600,0.0,1.0
2011-03-14,13.7,14.65,13.4,14.46,4054500,13.7,14.65,13.4,14.46,4054500,0.0,1.0
2011-03-15,13.32,13.66,12.84,13.2,2218400,13.32,13.66,12.84,13.2,2218400,0.0,1.0
2011-03-16,13.04,13.5,12.89,13.35,2176600,13.04,13.5,12.89,13.35,2176600,0.0,1.0
2011-03-17,12.89,13.23,12.7892,13.23,1823200,12.89,13.23,12.7892,13.23,1823200,0.0,1.0
2011-03-18,13.09,13.48,13.0,13.15,4708700,13.09,13.48,13.0,13.15,4708700,0.0,1.0
2011-03-21,13.4,13.49,13.2,13.28,1331100,13.4,13.49,13.2,13.28,1331100,0.0,1.0
2011-03-22,13.5,13.68,13.2019,13.2019,1311200,13.5,13.68,13.2019,13.2019,1311200,0.0,1.0
2011-03-23,14.22,14.45,13.53,13.75,2715100,14.22,14.45,13.53,13.75,2715100,0.0,1.0
2011-03-24,14.07,14.4,13.9,14.35,1561300,14.07,14.4,13.9,14.35,1561300,0.0,1.0
2011-03-25,14.05,14.2,13.85,14.08,969200,14.05,14.2,13.85,14.08,969200,0.0,1.0
2011-03-28,14.5,14.88,13.95,14.06,1850400,14.5,14.88,13.95,14.06,1850400,0.0,1.0
2011-03-29,14.93,15.13,14.1,14.53,2676300,14.93,15.13,14.1,14.53,2676300,0.0,1.0
2011-03-30,16.4,16.9,15.58,15.65,8964000,16.4,16.9,15.58,15.65,8964000,0.0,1.0
2011-03-31,16.38,16.95,15.71,16.95,5397100,16.38,16.95,15.71,16.95,5397100,0.0,1.0
2011-04-01,16.32,16.8,16.25,16.8,3240100,16.32,16.8,16.25,16.8,3240100,0.0,1.0
2011-04-04,17.41,17.64,16.5,16.62,5327000,17.41,17.64,16.5,16.62,5327000,0.0,1.0
2011-04-05,16.98,17.84,16.83,17.44,5039600,16.98,17.84,16.83,17.44,5039600,0.0,1.0
2011-04-06,17.28,17.85,17.0,17.12,3340300,17.28,17.85,17.0,17.12,3340300,0.0,1.0
2011-04-07,17.26,17.82,17.24,17.61,2201100,17.26,17.82,17.24,17.61,2201100,0.0,1.0
2011-04-08,17.37,17.72,17.04,17.49,2124000,17.37,17.72,17.04,17.49,2124000,0.0,1.0
2011-04-11,16.13,17.6,16.02,17.59,2747100,16.13,17.6,16.02,17.59,2747100,0.0,1.0
2011-04-12,15.98,16.11,15.3,15.62,3061100,15.98,16.11,15.3,15.62,3061100,0.0,1.0
2011-04-13,16.56,16.84,16.24,16.8,2023100,16.56,16.84,16.24,16.8,2023100,0.0,1.0
2011-04-14,16.45,16.68,16.11,16.43,977600,16.45,16.68,16.11,16.43,977600,0.0,1.0
2011-04-15,16.76,16.9,16.25,16.37,1193000,16.76,16.9,16.25,16.37,1193000,0.0,1.0
2011-04-18,16.29,16.59,16.0,16.44,1551700,16.29,16.59,16.0,16.44,1551700,0.0,1.0
2011-04-19,16.14,16.4,16.04,16.29,1087600,16.14,16.4,16.04,16.29,1087600,0.0,1.0
2011-04-20,16.51,16.73,16.25,16.4,1170500,16.51,16.73,16.25,16.4,1170500,0.0,1.0
2011-04-21,16.33,16.649,16.08,16.56,933900,16.33,16.649,16.08,16.56,933900,0.0,1.0
2011-04-25,16.3,16.4,16.05,16.2,835300,16.3,16.4,16.05,16.2,835300,0.0,1.0
2011-04-26,16.41,16.69,16.28,16.29,1296700,16.41,16.69,16.28,16.29,1296700,0.0,1.0
2011-04-27,17.1,17.3,16.55,16.67,2162500,17.1,17.3,16.55,16.67,2162500,0.0,1.0
2011-04-28,17.05,17.539,16.98,17.11,1500000,17.05,17.539,16.98,17.11,1500000,0.0,1.0
2011-04-29,17.04,17.27,16.86,17.27,735000,17.04,17.27,16.86,17.27,735000,0.0,1.0
2011-05-02,16.63,17.21,16.52,17.01,1085100,16.63,17.21,16.52,17.01,1085100,0.0,1.0
2011-05-03,16.17,16.78,16.02,16.58,1567600,16.17,16.78,16.02,16.58,1567600,0.0,1.0
2011-05-04,15.61,16.2,15.52,16.11,1482900,15.61,16.2,15.52,16.11,1482900,0.0,1.0
2011-05-05,15.176,15.7,14.8,15.5801,2279500,15.176,15.7,14.8,15.5801,2279500,0.0,1.0
2011-05-06,15.39,16.05,15.355,15.4,1711400,15.39,16.05,15.355,15.4,1711400,0.0,1.0
2011-05-09,15.65,15.77,15.27,15.68,1342200,15.65,15.77,15.27,15.68,1342200,0.0,1.0
2011-05-10,15.11,15.58,14.55,15.39,3268900,15.11,15.58,14.55,15.39,3268900,0.0,1.0
2011-05-11,14.65,15.36,14.56,15.06,2264700,14.65,15.36,14.56,15.06,2264700,0.0,1.0
2011-05-12,14.3,14.75,13.94,14.5001,2385600,14.3,14.75,13.94,14.5001,2385600,0.0,1.0
2011-05-13,14.22,14.65,14.14,14.29,1218600,14.22,14.65,14.14,14.29,1218600,0.0,1.0
2011-05-16,13.87,14.42,13.81,14.06,1178200,13.87,14.42,13.81,14.06,1178200,0.0,1.0
2011-05-17,13.29,13.55,13.1,13.52,2641900,13.29,13.55,13.1,13.52,2641900,0.0,1.0
2011-05-18,13.67,13.73,13.27,13.37,1430900,13.67,13.73,13.27,13.37,1430900,0.0,1.0
2011-05-19,14.06,14.3,13.86,14.16,1513000,14.06,14.3,13.86,14.16,1513000,0.0,1.0
2011-05-20,13.68,14.15,13.57,13.9,1696000,13.68,14.15,13.57,13.9,1696000,0.0,1.0
2011-05-23,13.16,13.45,13.11,13.3,1800000,13.16,13.45,13.11,13.3,1800000,0.0,1.0
2011-05-24,13.78,13.93,13.3,13.3,1400000,13.78,13.93,13.3,13.3,1400000,0.0,1.0
2011-05-25,14.0,14.3,13.94,14.25,1903600,14.0,14.3,13.94,14.25,1903600,0.0,1.0
2011-05-26,14.67,14.6801,14.0,14.22,1427300,14.67,14.6801,14.0,14.22,1427300,0.0,1.0
2011-05-27,14.28,14.95,14.09,14.7,1479600,14.28,14.95,14.09,14.7,1479600,0.0,1.0
2011-05-31,14.3,14.7,13.96,14.57,1977000,14.3,14.7,13.96,14.57,1977000,0.0,1.0
2011-06-01,13.84,14.2799,13.66,14.11,1827600,13.84,14.2799,13.66,14.11,1827600,0.0,1.0
2011-06-02,14.36,14.39,13.8,13.83,1637400,14.36,14.39,13.8,13.83,1637400,0.0,1.0
2011-06-03,14.24,14.5,13.94,14.02,1247600,14.24,14.5,13.94,14.02,1247600,0.0,1.0
2011-06-06,13.63,14.35,13.56,13.91,1243200,13.63,14.35,13.56,13.91,1243200,0.0,1.0
2011-06-07,13.37,14.19,13.32,13.75,1142300,13.37,14.19,13.32,13.75,1142300,0.0,1.0
2011-06-08,12.91,13.35,12.83,13.12,1838400,12.91,13.35,12.83,13.12,1838400,0.0,1.0
2011-06-09,13.02,13.17,12.86,12.98,775100,13.02,13.17,12.86,12.98,775100,0.0,1.0
2011-06-10,13.0,13.16,12.9,13.02,828900,13.0,13.16,12.9,13.02,828900,0.0,1.0
2011-06-13,12.67,13.12,12.32,13.01,1344400,12.67,13.12,12.32,13.01,1344400,0.0,1.0
2011-06-14,13.04,13.26,12.73,12.74,1027500,13.04,13.26,12.73,12.74,1027500,0.0,1.0
2011-06-15,12.81,13.07,12.65,12.86,831900,12.81,13.07,12.65,12.86,831900,0.0,1.0
2011-06-16,12.67,13.09,12.5,12.76,881800,12.67,13.09,12.5,12.76,881800,0.0,1.0
2011-06-17,12.47,12.97,12.34,12.85,1295100,12.47,12.97,12.34,12.85,1295100,0.0,1.0
2011-06-20,12.52,12.715,12.32,12.35,563700,12.52,12.715,12.32,12.35,563700,0.0,1.0
2011-06-21,12.83,12.91,12.52,12.57,1162400,12.83,12.91,12.52,12.57,1162400,0.0,1.0
2011-06-22,12.58,12.85,12.54,12.68,766800,12.58,12.85,12.54,12.68,766800,0.0,1.0
2011-06-23,12.69,12.83,12.13,12.48,1046100,12.69,12.83,12.13,12.48,1046100,0.0,1.0
2011-06-24,12.54,12.75,12.39,12.68,950900,12.54,12.75,12.39,12.68,950900,0.0,1.0
2011-06-27,12.4,12.49,12.28,12.45,729700,12.4,12.49,12.28,12.45,729700,0.0,1.0
2011-06-28,13.27,13.36,12.66,12.81,1641700,13.27,13.36,12.66,12.81,1641700,0.0,1.0
2011-06-29,13.29,13.4,12.9616,13.3,816500,13.29,13.4,12.9616,13.3,816500,0.0,1.0
2011-06-30,13.15,13.3,13.05,13.27,777100,13.15,13.3,13.05,13.27,777100,0.0,1.0
2011-07-01,13.27,13.3,12.75,13.09,860700,13.27,13.3,12.75,13.09,860700,0.0,1.0
2011-07-05,13.48,13.78,13.3,13.3,841400,13.48,13.78,13.3,13.3,841400,0.0,1.0
2011-07-06,13.06,13.5,12.835,13.42,829600,13.06,13.5,12.835,13.42,829600,0.0,1.0
2011-07-07,13.36,13.49,13.13,13.14,737300,13.36,13.49,13.13,13.14,737300,0.0,1.0
2011-07-08,13.29,13.34,13.0,13.02,544900,13.29,13.34,13.0,13.02,544900,0.0,1.0
2011-07-11,13.12,13.34,12.99,13.1,784300,13.12,13.34,12.99,13.1,784300,0.0,1.0
2011-07-12,15.08,15.45,14.5802,14.7,7306900,15.08,15.45,14.5802,14.7,7306900,0.0,1.0
2011-07-13,17.01,17.21,16.25,16.58,9081600,17.01,17.21,16.25,16.58,9081600,0.0,1.0
2011-07-14,15.34,17.17,15.26,16.75,5829300,15.34,17.17,15.26,16.75,5829300,0.0,1.0
2011-07-15,16.0,16.03,15.62,15.89,2616700,16.0,16.03,15.62,15.89,2616700,0.0,1.0
2011-07-18,15.59,16.07,15.5,15.77,1712600,15.59,16.07,15.5,15.77,1712600,0.0,1.0
2011-07-19,16.0,16.14,15.71,15.85,2051400,16.0,16.14,15.71,15.85,2051400,0.0,1.0
2011-07-20,15.99,16.25,15.6,16.25,1300400,15.99,16.25,15.6,16.25,1300400,0.0,1.0
2011-07-21,15.9,16.1335,15.72,15.96,1057600,15.9,16.1335,15.72,15.96,1057600,0.0,1.0
2011-07-22,15.91,15.99,15.66,15.87,800900,15.91,15.99,15.66,15.87,800900,0.0,1.0
2011-07-25,15.87,16.05,15.43,15.64,1298000,15.87,16.05,15.43,15.64,1298000,0.0,1.0
2011-07-26,16.33,16.68,15.91,16.14,2056700,16.33,16.68,15.91,16.14,2056700,0.0,1.0
2011-07-27,15.98,16.3,15.77,16.28,1701700,15.98,16.3,15.77,16.28,1701700,0.0,1.0
2011-07-28,15.99,16.59,15.87,15.87,1927000,15.99,16.59,15.87,15.87,1927000,0.0,1.0
2011-07-29,16.01,16.138,15.43,15.68,1301600,16.01,16.138,15.43,15.68,1301600,0.0,1.0
2011-08-01,16.07,16.5,15.84,16.37,1093800,16.07,16.5,15.84,16.37,1093800,0.0,1.0
2011-08-02,15.46,16.24,15.43,15.92,1507200,15.46,16.24,15.43,15.92,1507200,0.0,1.0
2011-08-03,15.21,15.7272,14.57,15.59,1905300,15.21,15.7272,14.57,15.59,1905300,0.0,1.0
2011-08-04,13.76,14.96,13.76,14.96,2388900,13.76,14.96,13.76,14.96,2388900,0.0,1.0
2011-08-05,14.03,14.2296,13.4,13.97,2964400,14.03,14.2296,13.4,13.97,2964400,0.0,1.0
2011-08-08,12.64,13.22,12.0,13.01,2974200,12.64,13.22,12.0,13.01,2974200,0.0,1.0
2011-08-09,12.14,12.32,11.16,12.0,4147000,12.14,12.32,11.16,12.0,4147000,0.0,1.0
2011-08-10,11.71,12.4,11.7,12.0,2224600,11.71,12.4,11.7,12.0,2224600,0.0,1.0
2011-08-11,12.31,12.53,11.5953,11.87,2436800,12.31,12.53,11.5953,11.87,2436800,0.0,1.0
2011-08-12,12.45,12.7,12.32,12.63,1439800,12.45,12.7,12.32,12.63,1439800,0.0,1.0
2011-08-15,12.87,13.159,12.7,12.91,1825900,12.87,13.159,12.7,12.91,1825900,0.0,1.0
2011-08-16,12.45,12.7,12.21,12.7,1240900,12.45,12.7,12.21,12.7,1240900,0.0,1.0
2011-08-17,12.58,12.758,12.3,12.47,874300,12.58,12.758,12.3,12.47,874300,0.0,1.0
2011-08-18,11.71,12.2,11.5,12.15,1699400,11.71,12.2,11.5,12.15,1699400,0.0,1.0
2011-08-19,11.91,12.2,11.387,11.46,1398100,11.91,12.2,11.387,11.46,1398100,0.0,1.0
2011-08-22,11.76,12.39,11.75,12.38,1579200,11.76,12.39,11.75,12.38,1579200,0.0,1.0
2011-08-23,12.4,12.47,11.6,11.89,1154800,12.4,12.47,11.6,11.89,1154800,0.0,1.0
2011-08-24,12.83,12.88,12.19,12.42,1135300,12.83,12.88,12.19,12.42,1135300,0.0,1.0
2011-08-25,13.23,14.0,13.08,13.56,2268500,13.23,14.0,13.08,13.56,2268500,0.0,1.0
2011-08-26,13.64,13.77,12.86,13.25,1840300,13.64,13.77,12.86,13.25,1840300,0.0,1.0
2011-08-29,14.19,14.21,13.81,13.89,1172400,14.19,14.21,13.81,13.89,1172400,0.0,1.0
2011-08-30,13.64,14.25,13.61,14.15,1739200,13.64,14.25,13.61,14.15,1739200,0.0,1.0
2011-08-31,13.15,13.8,12.96,13.73,1883400,13.15,13.8,12.96,13.73,1883400,0.0,1.0
2011-09-01,12.78,13.219,12.73,13.11,1593800,12.78,13.219,12.73,13.11,1593800,0.0,1.0
2011-09-02,12.42,12.75,12.28,12.5,1283500,12.42,12.75,12.28,12.5,1283500,0.0,1.0
2011-09-06,12.18,12.26,11.86,11.9,1416900,12.18,12.26,11.86,11.9,1416900,0.0,1.0
2011-09-07,13.9,13.94,12.49,12.49,3229500,13.9,13.94,12.49,12.49,3229500,0.0,1.0
2011-09-08,14.41,14.47,13.6,13.73,2659100,14.41,14.47,13.6,13.73,2659100,0.0,1.0
2011-09-09,13.29,13.89,12.99,13.8829,1983900,13.29,13.89,12.99,13.8829,1983900,0.0,1.0
2011-09-12,13.09,13.49,12.78,13.0401,1225500,13.09,13.49,12.78,13.0401,1225500,0.0,1.0
2011-09-13,13.33,13.8,13.01,13.11,1412000,13.33,13.8,13.01,13.11,1412000,0.0,1.0
2011-09-14,13.43,13.68,12.9,13.52,1375300,13.43,13.68,12.9,13.52,1375300,0.0,1.0
2011-09-15,13.29,13.72,13.22,13.51,1244200,13.29,13.72,13.22,13.51,1244200,0.0,1.0
2011-09-16,13.17,13.53,12.9,13.37,1611500,13.17,13.53,12.9,13.37,1611500,0.0,1.0
2011-09-19,12.74,12.97,12.6,12.69,1004700,12.74,12.97,12.6,12.69,1004700,0.0,1.0
2011-09-20,12.36,13.16,12.35,12.79,1028500,12.36,13.16,12.35,12.79,1028500,0.0,1.0
2011-09-21,11.96,12.61,11.95,12.33,1039500,11.96,12.61,11.95,12.33,1039500,0.0,1.0
2011-09-22,11.08,11.8,10.75,11.5,1805100,11.08,11.8,10.75,11.5,1805100,0.0,1.0
2011-09-23,11.46,11.54,11.1,11.31,1036000,11.46,11.54,11.1,11.31,1036000,0.0,1.0
2011-09-26,11.98,11.98,10.981,11.59,1056900,11.98,11.98,10.981,11.59,1056900,0.0,1.0
2011-09-27,12.38,12.68,12.2,12.62,1058200,12.38,12.68,12.2,12.62,1058200,0.0,1.0
2011-09-28,11.74,12.49,11.73,12.42,1101200,11.74,12.49,11.73,12.42,1101200,0.0,1.0
2011-09-29,11.47,12.23,11.1,12.11,1044800,11.47,12.23,11.1,12.11,1044800,0.0,1.0
2011-09-30,11.12,11.5,11.05,11.24,819200,11.12,11.5,11.05,11.24,819200,0.0,1.0
2011-10-03,10.01,11.11,10.0,11.01,2028200,10.01,11.11,10.0,11.01,2028200,0.0,1.0
2011-10-04,9.87,9.92,9.0229,9.85,2065400,9.87,9.92,9.0229,9.85,2065400,0.0,1.0
2011-10-05,10.3,10.37,9.83,9.95,960600,10.3,10.37,9.83,9.95,960600,0.0,1.0
2011-10-06,10.42,10.58,9.96,10.35,824300,10.42,10.58,9.96,10.35,824300,0.0,1.0
2011-10-07,10.19,10.7,10.05,10.55,770200,10.19,10.7,10.05,10.55,770200,0.0,1.0
2011-10-10,11.02,11.09,10.272,10.3,1122800,11.02,11.09,10.272,10.3,1122800,0.0,1.0
2011-10-11,11.09,11.23,10.7,10.88,539600,11.09,11.23,10.7,10.88,539600,0.0,1.0
2011-10-12,11.19,11.37,11.0686,11.25,624800,11.19,11.37,11.0686,11.25,624800,0.0,1.0
2011-10-13,11.32,11.38,10.7,11.08,577600,11.32,11.38,10.7,11.08,577600,0.0,1.0
2011-10-14,11.77,11.79,11.35,11.46,667700,11.77,11.79,11.35,11.46,667700,0.0,1.0
2011-10-17,11.18,11.89,11.13,11.76,857800,11.18,11.89,11.13,11.76,857800,0.0,1.0
2011-10-18,11.35,11.5,10.77,11.28,953000,11.35,11.5,10.77,11.28,953000,0.0,1.0
2011-10-19,11.23,11.55,11.0,11.3,703400,11.23,11.55,11.0,11.3,703400,0.0,1.0
2011-10-20,11.39,11.5,11.02,11.33,514700,11.39,11.5,11.02,11.33,514700,0.0,1.0
2011-10-21,11.65,11.8,11.41,11.66,535500,11.65,11.8,11.41,11.66,535500,0.0,1.0
2011-10-24,11.96,12.03,11.61,11.61,829800,11.96,12.03,11.61,11.61,829800,0.0,1.0
2011-10-25,11.28,12.05,11.25,11.9,716000,11.28,12.05,11.25,11.9,716000,0.0,1.0
2011-10-26,11.65,11.73,11.0,11.61,893400,11.65,11.73,11.0,11.61,893400,0.0,1.0
2011-10-27,12.62,12.7,11.91,12.17,1444200,12.62,12.7,11.91,12.17,1444200,0.0,1.0
2011-10-28,12.68,12.75,12.3,12.32,600400,12.68,12.75,12.3,12.32,600400,0.0,1.0
2011-10-31,11.82,12.5,11.8,12.49,664400,11.82,12.5,11.8,12.49,664400,0.0,1.0
2011-11-01,11.31,11.55,11.08,11.33,800600,11.31,11.55,11.08,11.33,800600,0.0,1.0
2011-11-02,11.51,11.57,11.01,11.55,736100,11.51,11.57,11.01,11.55,736100,0.0,1.0
2011-11-03,11.66,11.8,11.31,11.7,696500,11.66,11.8,11.31,11.7,696500,0.0,1.0
2011-11-04,11.68,11.71,11.29,11.56,577000,11.68,11.71,11.29,11.56,577000,0.0,1.0
2011-11-07,11.48,11.93,11.31,11.7,602000,11.48,11.93,11.31,11.7,602000,0.0,1.0
2011-11-08,11.91,11.93,11.3,11.47,729800,11.91,11.93,11.3,11.47,729800,0.0,1.0
2011-11-09,11.08,11.8,11.02,11.35,1311900,11.08,11.8,11.02,11.35,1311900,0.0,1.0
2011-11-10,11.24,11.47,11.0,11.26,836700,11.24,11.47,11.0,11.26,836700,0.0,1.0
2011-11-11,11.36,11.47,11.26,11.4,535900,11.36,11.47,11.26,11.4,535900,0.0,1.0
2011-11-14,11.73,11.75,11.24,11.31,1188700,11.73,11.75,11.24,11.31,1188700,0.0,1.0
2011-11-15,13.5,13.99,11.6,11.71,4679400,13.5,13.99,11.6,11.71,4679400,0.0,1.0
2011-11-16,13.11,13.78,12.9,13.4,2888100,13.11,13.78,12.9,13.4,2888100,0.0,1.0
2011-11-17,12.74,13.33,12.605,13.13,2167500,12.74,13.33,12.605,13.13,2167500,0.0,1.0
2011-11-18,12.53,12.91,12.46,12.83,1254900,12.53,12.91,12.46,12.83,1254900,0.0,1.0
2011-11-21,11.88,12.22,11.75,12.22,1207300,11.88,12.22,11.75,12.22,1207300,0.0,1.0
2011-11-22,11.87,12.18,11.8,11.88,893200,11.87,12.18,11.8,11.88,893200,0.0,1.0
2011-11-23,11.36,11.7686,11.24,11.62,1021100,11.36,11.7686,11.24,11.62,1021100,0.0,1.0
2011-11-25,11.1,11.45,11.06,11.27,460800,11.1,11.45,11.06,11.27,460800,0.0,1.0
2011-11-28,12.0,12.01,11.52,11.56,969000,12.0,12.01,11.52,11.56,969000,0.0,1.0
2011-11-29,12.16,12.23,11.75,11.81,703600,12.16,12.23,11.75,11.81,703600,0.0,1.0
2011-11-30,13.1,13.104,12.69,12.69,1622500,13.1,13.104,12.69,12.69,1622500,0.0,1.0
2011-12-01,12.94,13.18,12.7,12.9,701600,12.94,13.18,12.7,12.9,701600,0.0,1.0
2011-12-02,12.94,13.4,12.88,13.14,699600,12.94,13.4,12.88,13.14,699600,0.0,1.0
2011-12-05,13.19,13.4,13.023,13.39,615700,13.19,13.4,13.023,13.39,615700,0.0,1.0
2011-12-06,13.15,13.225,12.78,13.16,697200,13.15,13.225,12.78,13.16,697200,0.0,1.0
2011-12-07,13.04,13.198,12.7,13.01,591200,13.04,13.198,12.7,13.01,591200,0.0,1.0
2011-12-08,12.38,12.99,12.35,12.87,693500,12.38,12.99,12.35,12.87,693500,0.0,1.0
2011-12-09,12.67,12.8,12.41,12.46,546900,12.67,12.8,12.41,12.46,546900,0.0,1.0
2011-12-12,12.44,12.49,12.1,12.46,502600,12.44,12.49,12.1,12.46,502600,0.0,1.0
2011-12-13,11.91,12.67,11.81,12.51,743500,11.91,12.67,11.81,12.51,743500,0.0,1.0
2011-12-14,11.42,11.8985,11.355,11.75,894100,11.42,11.8985,11.355,11.75,894100,0.0,1.0
2011-12-15,11.56,11.83,11.42,11.64,618600,11.56,11.83,11.42,11.64,618600,0.0,1.0
2011-12-16,11.82,11.9,11.602,11.72,1120700,11.82,11.9,11.602,11.72,1120700,0.0,1.0
2011-12-19,11.43,12.0,11.38,11.94,637500,11.43,12.0,11.38,11.94,637500,0.0,1.0
2011-12-20,12.45,12.5,11.64,11.71,1166000,12.45,12.5,11.64,11.71,1166000,0.0,1.0
2011-12-21,12.5,12.66,12.14,12.58,684200,12.5,12.66,12.14,12.58,684200,0.0,1.0
2011-12-22,12.78,12.84,12.541,12.6,602600,12.78,12.84,12.541,12.6,602600,0.0,1.0
2011-12-23,12.65,12.88,12.56,12.86,349500,12.65,12.88,12.56,12.86,349500,0.0,1.0
2011-12-27,12.9,12.952,12.6,12.67,627500,12.9,12.952,12.6,12.67,627500,0.0,1.0
2011-12-28,12.39,12.85,12.35,12.85,589600,12.39,12.85,12.35,12.85,589600,0.0,1.0
2011-12-29,12.54,12.73,12.28,12.4,567500,12.54,12.73,12.28,12.4,567500,0.0,1.0
2011-12-30,12.46,12.6404,12.4,12.55,512200,12.46,12.6404,12.4,12.55,512200,0.0,1.0
2012-01-03,12.95,13.08,12.76,12.81,885000,12.95,13.08,12.76,12.81,885000,0.0,1.0
2012-01-04,13.41,13.48,12.81,12.93,765600,13.41,13.48,12.81,12.93,765600,0.0,1.0
2012-01-05,13.28,13.65,13.09,13.38,665600,13.28,13.65,13.09,13.38,665600,0.0,1.0
2012-01-06,13.25,13.5999,13.22,13.35,477800,13.25,13.5999,13.22,13.35,477800,0.0,1.0
2012-01-09,13.19,13.46,13.1,13.26,472300,13.19,13.46,13.1,13.26,472300,0.0,1.0
2012-01-10,13.18,13.5,13.17,13.44,413900,13.18,13.5,13.17,13.44,413900,0.0,1.0
2012-01-11,13.06,13.25,12.62,12.96,816200,13.06,13.25,12.62,12.96,816200,0.0,1.0
2012-01-12,13.62,14.1,13.06,13.1,2470200,13.62,14.1,13.06,13.1,2470200,0.0,1.0
2012-01-13,13.35,13.73,13.2919,13.5,840200,13.35,13.73,13.2919,13.5,840200,0.0,1.0
2012-01-17,13.58,13.8697,13.4304,13.53,1030200,13.58,13.8697,13.4304,13.53,1030200,0.0,1.0
2012-01-18,14.27,14.27,13.54,13.58,1199600,14.27,14.27,13.54,13.58,1199600,0.0,1.0
2012-01-19,13.83,14.37,13.62,14.25,1138900,13.83,14.37,13.62,14.25,1138900,0.0,1.0
2012-01-20,14.03,14.09,13.7214,13.78,686500,14.03,14.09,13.7214,13.78,686500,0.0,1.0
2012-01-23,14.3,14.4,13.77,13.98,952700,14.3,14.4,13.77,13.98,952700,0.0,1.0
2012-01-24,14.93,15.13,14.35,14.41,2482700,14.93,15.13,14.35,14.41,2482700,0.0,1.0
2012-01-25,15.11,15.4,14.68,15.38,2076600,15.11,15.4,14.68,15.38,2076600,0.0,1.0
2012-01-26,14.4,15.13,14.25,14.95,2182700,14.4,15.13,14.25,14.95,2182700,0.0,1.0
2012-01-27,15.09,15.15,14.7,14.85,1798500,15.09,15.15,14.7,14.85,1798500,0.0,1.0
2012-01-30,14.75,14.89,14.52,14.8,909100,14.75,14.89,14.52,14.8,909100,0.0,1.0
2012-01-31,14.96,15.06,14.11,14.83,1654600,14.96,15.06,14.11,14.83,1654600,0.0,1.0
2012-02-01,15.41,15.87,15.2,15.58,3189400,15.41,15.87,15.2,15.58,3189400,0.0,1.0
2012-02-02,15.93,16.04,15.486,15.49,1940700,15.93,16.04,15.486,15.49,1940700,0.0,1.0
2012-02-03,15.87,16.12,15.67,16.12,1238000,15.87,16.12,15.67,16.12,1238000,0.0,1.0
2012-02-06,16.08,16.08,15.8,16.0,908000,16.08,16.08,15.8,16.0,908000,0.0,1.0
2012-02-07,16.45,16.72,15.86,16.16,1525200,16.45,16.72,15.86,16.16,1525200,0.0,1.0
2012-02-08,16.41,16.73,16.25,16.68,919500,16.41,16.73,16.25,16.68,919500,0.0,1.0
2012-02-09,16.3,16.61,15.8,16.54,1078600,16.3,16.61,15.8,16.54,1078600,0.0,1.0
2012-02-10,16.28,16.95,15.83,16.19,1413100,16.28,16.95,15.83,16.19,1413100,0.0,1.0
2012-02-13,17.38,17.52,16.55,16.6,2245500,17.38,17.52,16.55,16.6,2245500,0.0,1.0
2012-02-14,16.88,17.85,16.6,17.57,2013000,16.88,17.85,16.6,17.57,2013000,0.0,1.0
2012-02-15,16.5,17.29,16.35,16.97,1377900,16.5,17.29,16.35,16.97,1377900,0.0,1.0
2012-02-16,16.51,16.77,16.31,16.5,1350400,16.51,16.77,16.31,16.5,1350400,0.0,1.0
2012-02-17,17.05,17.28,16.6001,16.7,1287700,17.05,17.28,16.6001,16.7,1287700,0.0,1.0
2012-02-21,17.23,17.669,17.03,17.5,1542000,17.23,17.669,17.03,17.5,1542000,0.0,1.0
2012-02-22,17.52,17.65,17.21,17.3,1373800,17.52,17.65,17.21,17.3,1373800,0.0,1.0
2012-02-23,18.28,18.71,17.05,17.34,3191500,18.28,18.71,17.05,17.34,3191500,0.0,1.0
2012-02-24,18.74,18.94,18.3,18.47,2694300,18.74,18.94,18.3,18.47,2694300,0.0,1.0
2012-02-27,20.13,20.71,18.5708,18.92,4712300,20.13,20.71,18.5708,18.92,4712300,0.0,1.0
2012-02-28,19.4,20.98,18.57,20.47,4561800,19.4,20.98,18.57,20.47,4561800,0.0,1.0
2012-02-29,18.79,19.92,18.71,19.41,2465600,18.79,19.92,18.71,19.41,2465600,0.0,1.0
2012-03-01,19.14,19.43,18.3,19.19,2012200,19.14,19.43,18.3,19.19,2012200,0.0,1.0
2012-03-02,18.69,19.2,18.65,19.15,1131400,18.69,19.2,18.65,19.15,1131400,0.0,1.0
2012-03-05,19.45,19.9,18.75,19.52,3136500,19.45,19.9,18.75,19.52,3136500,0.0,1.0
2012-03-06,19.26,19.469,18.74,19.4,2312100,19.26,19.469,18.74,19.4,2312100,0.0,1.0
2012-03-07,20.36,20.41,19.51,20.0,2793800,20.36,20.41,19.51,20.0,2793800,0.0,1.0
2012-03-08,20.71,21.39,20.6,20.86,3484400,20.71,21.39,20.6,20.86,3484400,0.0,1.0
2012-03-09,20.77,21.36,20.42,21.36,2883700,20.77,21.36,20.42,21.36,2883700,0.0,1.0
2012-03-12,20.55,21.43,20.44,21.35,2952200,20.55,21.43,20.44,21.35,2952200,0.0,1.0
2012-03-13,19.31,20.79,18.65,19.99,7525100,19.31,20.79,18.65,19.99,7525100,0.0,1.0
2012-03-14,19.73,19.93,18.92,19.5,3561400,19.73,19.93,18.92,19.5,3561400,0.0,1.0
2012-03-15,19.99,20.34,19.72,19.9,2435500,19.99,20.34,19.72,19.9,2435500,0.0,1.0
2012-03-16,21.05,21.05,19.7,20.17,4172300,21.05,21.05,19.7,20.17,4172300,0.0,1.0
2012-03-19,21.68,22.0,20.9,21.08,3631000,21.68,22.0,20.9,21.08,3631000,0.0,1.0
2012-03-20,22.58,22.7,21.15,21.78,3223900,22.58,22.7,21.15,21.78,3223900,0.0,1.0
2012-03-21,23.92,24.75,23.0,23.18,5712900,23.92,24.75,23.0,23.18,5712900,0.0,1.0
2012-03-22,23.27,23.8,22.3,23.73,3861300,23.27,23.8,22.3,23.73,3861300,0.0,1.0
2012-03-23,22.82,23.25,22.34,23.2,2734800,22.82,23.25,22.34,23.2,2734800,0.0,1.0
2012-03-26,23.33,23.74,22.95,22.96,2158800,23.33,23.74,22.95,22.96,2158800,0.0,1.0
2012-03-27,23.0,23.58,22.75,23.54,1552700,23.0,23.58,22.75,23.54,1552700,0.0,1.0
2012-03-28,21.64,23.0,20.83,22.86,4814500,21.64,23.0,20.83,22.86,4814500,0.0,1.0
2012-03-29,21.37,21.59,20.6,20.8,2958400,21.37,21.59,20.6,20.8,2958400,0.0,1.0
2012-03-30,21.28,22.06,21.23,21.84,2252500,21.28,22.06,21.23,21.84,2252500,0.0,1.0
2012-04-02,20.735,21.88,20.66,21.88,2822900,20.735,21.88,20.66,21.88,2822900,0.0,1.0
2012-04-03,20.49,20.73,19.91,20.53,2707700,20.49,20.73,19.91,20.53,2707700,0.0,1.0
2012-04-04,19.92,20.14,19.43,20.06,2933500,19.92,20.14,19.43,20.06,2933500,0.0,1.0
2012-04-05,20.1,20.75,19.7,19.75,2493400,20.1,20.75,19.7,19.75,2493400,0.0,1.0
2012-04-09,19.49,19.99,19.44,19.9,1913800,19.49,19.99,19.44,19.9,1913800,0.0,1.0
2012-04-10,18.7,19.85,18.45,19.5,3013500,18.7,19.85,18.45,19.5,3013500,0.0,1.0
2012-04-11,19.68,19.85,19.07,19.26,2552900,19.68,19.85,19.07,19.26,2552900,0.0,1.0
2012-04-12,20.22,20.7,19.4,19.51,3076000,20.22,20.7,19.4,19.51,3076000,0.0,1.0
2012-04-13,19.95,20.21,19.66,20.15,1331900,19.95,20.21,19.66,20.15,1331900,0.0,1.0
2012-04-16,18.93,20.18,18.72,20.07,2759100,18.93,20.18,18.72,20.07,2759100,0.0,1.0
2012-04-17,19.26,19.6,19.0,19.11,1636500,19.26,19.6,19.0,19.11,1636500,0.0,1.0
2012-04-18,18.99,19.46,18.96,19.46,1311100,18.99,19.46,18.96,19.46,1311100,0.0,1.0
2012-04-19,19.0,19.3,18.8,19.02,948700,19.0,19.3,18.8,19.02,948700,0.0,1.0
2012-04-20,18.38,19.411,18.25,19.3,1819400,18.38,19.411,18.25,19.3,1819400,0.0,1.0
2012-04-23,17.71,18.0001,17.22,18.0,2135900,17.71,18.0001,17.22,18.0,2135900,0.0,1.0
2012-04-24,18.1,18.1,17.5,17.72,1272600,18.1,18.1,17.5,17.72,1272600,0.0,1.0
2012-04-25,18.29,18.55,17.85,18.28,1141400,18.29,18.55,17.85,18.28,1141400,0.0,1.0
2012-04-26,18.21,18.37,17.89,18.25,1206300,18.21,18.37,17.89,18.25,1206300,0.0,1.0
2012-04-27,19.36,19.55,18.17,18.29,1921400,19.36,19.55,18.17,18.29,1921400,0.0,1.0
2012-04-30,19.24,19.55,18.81,19.36,1274100,19.24,19.55,18.81,19.36,1274100,0.0,1.0
2012-05-01,18.91,19.69,18.83,19.24,1042500,18.91,19.69,18.83,19.24,1042500,0.0,1.0
2012-05-02,18.7,19.0199,18.35,18.81,995400,18.7,19.0199,18.35,18.81,995400,0.0,1.0
2012-05-03,18.02,18.75,17.9,18.61,1087100,18.02,18.75,17.9,18.61,1087100,0.0,1.0
2012-05-04,17.21,18.22,17.0,18.22,3105000,17.21,18.22,17.0,18.22,3105000,0.0,1.0
2012-05-07,17.94,18.15,16.9,17.07,1456400,17.94,18.15,16.9,17.07,1456400,0.0,1.0
2012-05-08,16.71,17.25,15.84,17.2,3072800,16.71,17.25,15.84,17.2,3072800,0.0,1.0
2012-05-09,16.35,16.55,16.0,16.29,1455500,16.35,16.55,16.0,16.29,1455500,0.0,1.0
2012-05-10,16.41,16.73,16.1,16.48,925000,16.41,16.73,16.1,16.48,925000,0.0,1.0
2012-05-11,16.12,16.75,16.05,16.15,1211800,16.12,16.75,16.05,16.15,1211800,0.0,1.0
2012-05-14,15.44,16.01,15.35,16.0,1254500,15.44,16.01,15.35,16.0,1254500,0.0,1.0
2012-05-15,14.56,15.49,14.44,15.42,2540100,14.56,15.49,14.44,15.42,2540100,0.0,1.0
2012-05-16,14.01,14.56,13.8,14.54,3178200,14.01,14.56,13.8,14.54,3178200,0.0,1.0
2012-05-17,13.11,13.95,12.9,13.86,3262100,13.11,13.95,12.9,13.86,3262100,0.0,1.0
2012-05-18,12.59,13.49,12.53,13.14,2750400,12.59,13.49,12.53,13.14,2750400,0.0,1.0
2012-05-21,13.75,13.79,12.6,12.71,3010000,13.75,13.79,12.6,12.71,3010000,0.0,1.0
2012-05-22,13.74,14.43,13.56,13.84,2564600,13.74,14.43,13.56,13.84,2564600,0.0,1.0
2012-05-23,14.04,14.05,13.13,13.35,1782700,14.04,14.05,13.13,13.35,1782700,0.0,1.0
2012-05-24,13.96,14.478,13.55,14.3,1560500,13.96,14.478,13.55,14.3,1560500,0.0,1.0
2012-05-25,13.43,13.99,13.32,13.88,1219900,13.43,13.99,13.32,13.88,1219900,0.0,1.0
2012-05-29,13.95,13.99,13.56,13.64,1652400,13.95,13.99,13.56,13.64,1652400,0.0,1.0
2012-05-30,13.41,13.65,13.2801,13.63,1187700,13.41,13.65,13.2801,13.63,1187700,0.0,1.0
2012-05-31,13.61,13.69,12.8608,13.4,2490300,13.61,13.69,12.8608,13.4,2490300,0.0,1.0
2012-06-01,12.86,13.11,12.55,12.94,2020700,12.86,13.11,12.55,12.94,2020700,0.0,1.0
2012-06-04,12.55,12.8999,12.13,12.87,1899900,12.55,12.8999,12.13,12.87,1899900,0.0,1.0
2012-06-05,13.46,13.68,12.6,12.6,2020100,13.46,13.68,12.6,12.6,2020100,0.0,1.0
2012-06-06,13.86,14.45,13.62,14.12,2216000,13.86,14.45,13.62,14.12,2216000,0.0,1.0
2012-06-07,13.81,14.72,13.34,13.5,3449200,13.81,14.72,13.34,13.5,3449200,0.0,1.0
2012-06-08,14.12,14.24,13.522,13.81,2458000,14.12,14.24,13.522,13.81,2458000,0.0,1.0
2012-06-11,13.2,14.55,13.19,14.45,2197100,13.2,14.55,13.19,14.45,2197100,0.0,1.0
2012-06-12,13.52,13.61,13.11,13.4,1224200,13.52,13.61,13.11,13.4,1224200,0.0,1.0
2012-06-13,13.36,13.66,13.2,13.44,943500,13.36,13.66,13.2,13.44,943500,0.0,1.0
2012-06-14,13.67,13.7,13.21,13.37,1009400,13.67,13.7,13.21,13.37,1009400,0.0,1.0
2012-06-15,14.0,14.08,13.67,13.7634,1859400,14.0,14.08,13.67,13.7634,1859400,0.0,1.0
2012-06-18,13.76,13.92,13.57,13.85,1167700,13.76,13.92,13.57,13.85,1167700,0.0,1.0
2012-06-19,15.195,15.25,13.77,13.83,3020900,15.195,15.25,13.77,13.83,3020900,0.0,1.0
2012-06-20,14.91,15.3489,14.64,15.24,1197700,14.91,15.3489,14.64,15.24,1197700,0.0,1.0
2012-06-21,14.05,14.95,13.97,14.95,1243300,14.05,14.95,13.97,14.95,1243300,0.0,1.0
2012-06-22,14.43,14.45,13.88,14.2,3037600,14.43,14.45,13.88,14.2,3037600,0.0,1.0
2012-06-25,14.07,14.22,13.92,14.01,849400,14.07,14.22,13.92,14.01,849400,0.0,1.0
2012-06-26,14.04,14.405,13.86,14.09,764000,14.04,14.405,13.86,14.09,764000,0.0,1.0
2012-06-27,14.35,14.7,14.02,14.36,1163700,14.35,14.7,14.02,14.36,1163700,0.0,1.0
2012-06-28,15.0,15.12,14.25,14.34,1873900,15.0,15.12,14.25,14.34,1873900,0.0,1.0
2012-06-29,15.5,15.919,15.35,15.8,1976900,15.5,15.919,15.35,15.8,1976900,0.0,1.0
2012-07-02,16.265,16.33,15.19,15.5,1882300,16.265,16.33,15.19,15.5,1882300,0.0,1.0
2012-07-03,16.35,16.75,16.27,16.4,1278000,16.35,16.75,16.27,16.4,1278000,0.0,1.0
2012-07-05,15.92,16.4,15.7,16.35,1269200,15.92,16.4,15.7,16.35,1269200,0.0,1.0
2012-07-06,15.84,16.0,15.62,15.68,653000,15.84,16.0,15.62,15.68,653000,0.0,1.0
2012-07-09,15.42,15.8,15.25,15.74,898600,15.42,15.8,15.25,15.74,898600,0.0,1.0
2012-07-10,14.65,15.7,14.59,15.5,1402900,14.65,15.7,14.59,15.5,1402900,0.0,1.0
2012-07-11,14.64,14.95,14.5,14.65,1121900,14.64,14.95,14.5,14.65,1121900,0.0,1.0
2012-07-12,14.59,14.72,14.15,14.44,1171200,14.59,14.72,14.15,14.44,1171200,0.0,1.0
2012-07-13,14.44,14.95,14.36,14.62,958900,14.44,14.95,14.36,14.62,958900,0.0,1.0
2012-07-16,14.36,14.67,14.1739,14.33,1022400,14.36,14.67,14.1739,14.33,1022400,0.0,1.0
2012-07-17,13.97,14.5695,13.85,14.36,1181600,13.97,14.5695,13.85,14.36,1181600,0.0,1.0
2012-07-18,14.06,14.26,13.9,13.96,1277100,14.06,14.26,13.9,13.96,1277100,0.0,1.0
2012-07-19,14.19,14.32,14.08,14.2,882400,14.19,14.32,14.08,14.2,882400,0.0,1.0
2012-07-20,13.99,14.19,13.95,14.05,704600,13.99,14.19,13.95,14.05,704600,0.0,1.0
2012-07-23,13.56,13.7399,13.5,13.69,951700,13.56,13.7399,13.5,13.69,951700,0.0,1.0
2012-07-24,13.42,13.84,13.16,13.55,1184500,13.42,13.84,13.16,13.55,1184500,0.0,1.0
2012-07-25,13.19,13.7,13.15,13.46,717900,13.19,13.7,13.15,13.46,717900,0.0,1.0
2012-07-26,13.69,13.73,13.24,13.41,920400,13.69,13.73,13.24,13.41,920400,0.0,1.0
2012-07-27,13.83,13.97,13.4601,13.78,1175900,13.83,13.97,13.4601,13.78,1175900,0.0,1.0
2012-07-30,14.03,14.08,13.78,13.85,1054500,14.03,14.08,13.78,13.85,1054500,0.0,1.0
2012-07-31,14.11,14.39,14.03,14.03,1495700,14.11,14.39,14.03,14.03,1495700,0.0,1.0
2012-08-01,13.69,14.13,13.6,14.11,1088100,13.69,14.13,13.6,14.11,1088100,0.0,1.0
2012-08-02,13.35,13.87,13.29,13.5,845100,13.35,13.87,13.29,13.5,845100,0.0,1.0
2012-08-03,13.96,14.0,13.52,13.7,1420000,13.96,14.0,13.52,13.7,1420000,0.0,1.0
2012-08-06,14.63,14.695,14.03,14.04,1524300,14.63,14.695,14.03,14.04,1524300,0.0,1.0
2012-08-07,13.63,14.3895,13.58,14.29,2616300,13.63,14.3895,13.58,14.29,2616300,0.0,1.0
2012-08-08,13.08,13.6,12.96,13.5,2049400,13.08,13.6,12.96,13.5,2049400,0.0,1.0
2012-08-09,13.32,13.4,13.05,13.08,1405600,13.32,13.4,13.05,13.08,1405600,0.0,1.0
2012-08-10,13.27,13.339,13.16,13.24,887600,13.27,13.339,13.16,13.24,887600,0.0,1.0
2012-08-13,13.92,13.9399,13.32,13.39,1678600,13.92,13.9399,13.32,13.39,1678600,0.0,1.0
2012-08-14,14.15,14.3,14.01,14.24,1335700,14.15,14.3,14.01,14.24,1335700,0.0,1.0
2012-08-15,14.28,14.35,14.15,14.16,1173100,14.28,14.35,14.15,14.16,1173100,0.0,1.0
2012-08-16,14.13,14.31,14.03,14.29,1025200,14.13,14.31,14.03,14.29,1025200,0.0,1.0
2012-08-17,14.06,14.22,13.92,14.13,1279200,14.06,14.22,13.92,14.13,1279200,0.0,1.0
2012-08-20,13.69,14.06,13.53,14.0,1290100,13.69,14.06,13.53,14.0,1290100,0.0,1.0
2012-08-21,13.48,13.8887,13.4,13.73,1280600,13.48,13.8887,13.4,13.73,1280600,0.0,1.0
2012-08-22,13.38,13.61,13.32,13.42,853700,13.38,13.61,13.32,13.42,853700,0.0,1.0
2012-08-23,13.22,13.38,13.15,13.35,1075500,13.22,13.38,13.15,13.35,1075500,0.0,1.0
2012-08-24,13.25,13.29,13.01,13.19,997100,13.25,13.29,13.01,13.19,997100,0.0,1.0
2012-08-27,13.47,13.52,13.16,13.3,843300,13.47,13.52,13.16,13.3,843300,0.0,1.0
2012-08-28,13.52,13.65,13.35,13.41,794400,13.52,13.65,13.35,13.41,794400,0.0,1.0
2012-08-29,13.45,13.72,13.35,13.55,614000,13.45,13.72,13.35,13.55,614000,0.0,1.0
2012-08-30,13.08,13.37,13.05,13.37,898600,13.08,13.37,13.05,13.37,898600,0.0,1.0
2012-08-31,13.14,13.27,13.0,13.2,745200,13.14,13.27,13.0,13.2,745200,0.0,1.0
2012-09-04,13.32,13.32,13.0,13.09,916900,13.32,13.32,13.0,13.09,916900,0.0,1.0
2012-09-05,13.16,13.3996,13.14,13.3,710900,13.16,13.3996,13.14,13.3,710900,0.0,1.0
2012-09-06,13.45,13.5,13.15,13.24,1071000,13.45,13.5,13.15,13.24,1071000,0.0,1.0
2012-09-07,13.59,13.62,13.4005,13.5,906100,13.59,13.62,13.4005,13.5,906100,0.0,1.0
2012-09-10,13.55,13.755,13.5,13.53,1041900,13.55,13.755,13.5,13.53,1041900,0.0,1.0
2012-09-11,13.57,13.89,13.48,13.5,962300,13.57,13.89,13.48,13.5,962300,0.0,1.0
2012-09-12,13.71,13.97,13.54,13.67,799600,13.71,13.97,13.54,13.67,799600,0.0,1.0
2012-09-13,13.92,14.02,13.45,13.54,1420400,13.92,14.02,13.45,13.54,1420400,0.0,1.0
2012-09-14,14.09,14.2,13.94,13.97,1123000,14.09,14.2,13.94,13.97,1123000,0.0,1.0
2012-09-17,13.79,14.15,13.7,14.1,770800,13.79,14.15,13.7,14.1,770800,0.0,1.0
2012-09-18,13.66,13.979,13.6,13.7,702100,13.66,13.979,13.6,13.7,702100,0.0,1.0
2012-09-19,13.56,13.8,13.52,13.6,701000,13.56,13.8,13.52,13.6,701000,0.0,1.0
2012-09-20,13.95,13.9897,13.46,13.5,896100,13.95,13.9897,13.46,13.5,896100,0.0,1.0
2012-09-21,14.03,14.2,13.91,14.15,2250200,14.03,14.2,13.91,14.15,2250200,0.0,1.0
2012-09-24,13.68,14.0,13.57,14.0,1039800,13.68,14.0,13.57,14.0,1039800,0.0,1.0
2012-09-25,13.09,13.745,13.03,13.63,1383500,13.09,13.745,13.03,13.63,1383500,0.0,1.0
2012-09-26,13.06,13.182,13.0,13.09,1025600,13.06,13.182,13.0,13.09,1025600,0.0,1.0
2012-09-27,13.16,13.31,13.09,13.09,562500,13.16,13.31,13.09,13.09,562500,0.0,1.0
2012-09-28,13.17,13.21,13.04,13.1,609800,13.17,13.21,13.04,13.1,609800,0.0,1.0
2012-10-01,13.18,13.24,13.1,13.15,760100,13.18,13.24,13.1,13.15,760100,0.0,1.0
2012-10-02,13.31,13.43,13.12,13.2,961100,13.31,13.43,13.12,13.2,961100,0.0,1.0
2012-10-03,13.16,13.4399,13.1,13.33,600300,13.16,13.4399,13.1,13.33,600300,0.0,1.0
2012-10-04,13.51,13.85,13.34,13.42,1076600,13.51,13.85,13.34,13.42,1076600,0.0,1.0
2012-10-05,13.63,13.85,13.5501,13.58,1096300,13.63,13.85,13.5501,13.58,1096300,0.0,1.0
2012-10-08,13.87,13.91,13.42,13.65,739200,13.87,13.91,13.42,13.65,739200,0.0,1.0
2012-10-09,13.59,14.19,13.58,13.96,1040300,13.59,14.19,13.58,13.96,1040300,0.0,1.0
2012-10-10,13.27,13.89,13.2,13.59,930500,13.27,13.89,13.2,13.59,930500,0.0,1.0
2012-10-11,13.13,13.41,13.12,13.32,874400,13.13,13.41,13.12,13.32,874400,0.0,1.0
2012-10-12,13.0699,13.29,13.0,13.13,789400,13.0699,13.29,13.0,13.13,789400,0.0,1.0
2012-10-15,13.5,13.55,13.01,13.1,907400,13.5,13.55,13.01,13.1,907400,0.0,1.0
2012-10-16,13.49,13.68,13.35,13.53,706900,13.49,13.68,13.35,13.53,706900,0.0,1.0
2012-10-17,13.66,13.67,13.4,13.45,660700,13.66,13.67,13.4,13.45,660700,0.0,1.0
2012-10-18,13.45,13.6301,13.42,13.58,735600,13.45,13.6301,13.42,13.58,735600,0.0,1.0
2012-10-19,13.11,13.48,13.06,13.38,826800,13.11,13.48,13.06,13.38,826800,0.0,1.0
2012-10-22,13.1,13.24,13.0,13.11,820700,13.1,13.24,13.0,13.11,820700,0.0,1.0
2012-10-23,12.82,12.98,12.61,12.98,1026500,12.82,12.98,12.61,12.98,1026500,0.0,1.0
2012-10-24,12.43,12.98,12.4,12.95,1077500,12.43,12.98,12.4,12.95,1077500,0.0,1.0
2012-10-25,12.41,12.6399,12.36,12.51,674100,12.41,12.6399,12.36,12.51,674100,0.0,1.0
2012-10-26,12.11,12.54,12.0,12.37,965200,12.11,12.54,12.0,12.37,965200,0.0,1.0
2012-10-31,11.44,11.9,11.13,11.89,2674300,11.44,11.9,11.13,11.89,2674300,0.0,1.0
2012-11-01,11.52,11.57,11.3,11.43,1180600,11.52,11.57,11.3,11.43,1180600,0.0,1.0
2012-11-02,11.06,11.62,11.0,11.56,1377900,11.06,11.62,11.0,11.56,1377900,0.0,1.0
2012-11-05,11.32,11.325,10.9,11.05,1448000,11.32,11.325,10.9,11.05,1448000,0.0,1.0
2012-11-06,12.01,12.45,11.44,11.59,2236300,12.01,12.45,11.44,11.59,2236300,0.0,1.0
2012-11-07,11.2398,11.79,11.0,11.75,2203400,11.2398,11.79,11.0,11.75,2203400,0.0,1.0
2012-11-08,11.0,11.48,11.0,11.44,1482000,11.0,11.48,11.0,11.44,1482000,0.0,1.0
2012-11-09,11.15,11.41,10.95,11.0,1302900,11.15,11.41,10.95,11.0,1302900,0.0,1.0
2012-11-12,11.06,11.34,11.01,11.25,580500,11.06,11.34,11.01,11.25,580500,0.0,1.0
2012-11-13,12.26,12.6,11.36,11.4,4752000,12.26,12.6,11.36,11.4,4752000,0.0,1.0
2012-11-14,12.85,13.2,12.61,12.99,4745000,12.85,13.2,12.61,12.99,4745000,0.0,1.0
2012-11-15,12.6793,13.4,12.48,13.18,2359000,12.6793,13.4,12.48,13.18,2359000,0.0,1.0
2012-11-16,12.28,12.8,11.92,12.63,1972000,12.28,12.8,11.92,12.63,1972000,0.0,1.0
2012-11-19,12.33,12.5999,12.161,12.55,1233400,12.33,12.5999,12.161,12.55,1233400,0.0,1.0
2012-11-20,13.16,13.2,12.53,12.6,2618100,13.16,13.2,12.53,12.6,2618100,0.0,1.0
2012-11-21,13.12,13.25,12.8101,13.14,1089600,13.12,13.25,12.8101,13.14,1089600,0.0,1.0
2012-11-23,13.23,13.32,13.08,13.25,750800,13.23,13.32,13.08,13.25,750800,0.0,1.0
2012-11-26,13.49,13.5,13.1,13.23,1357500,13.49,13.5,13.1,13.23,1357500,0.0,1.0
2012-11-27,13.5303,13.65,13.18,13.45,1132900,13.5303,13.65,13.18,13.45,1132900,0.0,1.0
2012-11-28,13.43,13.48,13.2,13.38,553900,13.43,13.48,13.2,13.38,553900,0.0,1.0
2012-11-29,13.49,13.5899,13.29,13.48,797000,13.49,13.5899,13.29,13.48,797000,0.0,1.0
2012-11-30,13.26,13.5,13.2572,13.46,675000,13.26,13.5,13.2572,13.46,675000,0.0,1.0
2012-12-03,13.13,13.42,13.13,13.25,600400,13.13,13.42,13.13,13.25,600400,0.0,1.0
2012-12-04,12.77,13.25,12.69,13.11,1242800,12.77,13.25,12.69,13.11,1242800,0.0,1.0
2012-12-05,12.9,13.0,12.75,12.8,975800,12.9,13.0,12.75,12.8,975800,0.0,1.0
2012-12-06,13.0,13.18,12.81,12.89,699500,13.0,13.18,12.81,12.89,699500,0.0,1.0
2012-12-07,13.12,13.1685,12.9,13.01,896400,13.12,13.1685,12.9,13.01,896400,0.0,1.0
2012-12-10,13.47,13.53,13.1015,13.11,1318700,13.47,13.53,13.1015,13.11,1318700,0.0,1.0
2012-12-11,13.23,13.85,13.22,13.52,1470000,13.23,13.85,13.22,13.52,1470000,0.0,1.0
2012-12-12,13.09,13.4,13.0,13.27,933100,13.09,13.4,13.0,13.27,933100,0.0,1.0
2012-12-13,12.81,13.0899,12.57,13.04,1200800,12.81,13.0899,12.57,13.04,1200800,0.0,1.0
2012-12-14,12.65,12.96,12.61,12.78,742100,12.65,12.96,12.61,12.78,742100,0.0,1.0
2012-12-17,12.96,12.97,12.72,12.73,866400,12.96,12.97,12.72,12.73,866400,0.0,1.0
2012-12-18,13.13,13.3669,13.02,13.14,1314400,13.13,13.3669,13.02,13.14,1314400,0.0,1.0
2012-12-19,13.37,13.475,13.1615,13.24,1007200,13.37,13.475,13.1615,13.24,1007200,0.0,1.0
2012-12-20,13.44,13.52,13.23,13.52,879600,13.44,13.52,13.23,13.52,879600,0.0,1.0
2012-12-21,13.31,13.43,12.95,13.17,1782300,13.31,13.43,12.95,13.17,1782300,0.0,1.0
2012-12-24,13.06,13.25,13.03,13.2,379200,13.06,13.25,13.03,13.2,379200,0.0,1.0
2012-12-26,12.83,13.17,12.72,13.07,803600,12.83,13.17,12.72,13.07,803600,0.0,1.0
2012-12-27,12.39,12.9,12.22,12.83,1411500,12.39,12.9,12.22,12.83,1411500,0.0,1.0
2012-12-28,12.07,12.36,12.03,12.27,1189800,12.07,12.36,12.03,12.27,1189800,0.0,1.0
2012-12-31,12.45,12.47,11.98,12.02,1549300,12.45,12.47,11.98,12.02,1549300,0.0,1.0
2013-01-02,13.11,13.44,12.9,12.9,2599900,13.11,13.44,12.9,12.9,2599900,0.0,1.0
2013-01-03,13.66,13.98,13.12,13.43,2334400,13.66,13.98,13.12,13.43,2334400,0.0,1.0
2013-01-04,13.73,13.95,13.5,13.95,1153800,13.73,13.95,13.5,13.95,1153800,0.0,1.0
2013-01-07,13.81,13.85,13.6,13.81,785100,13.81,13.85,13.6,13.81,785100,0.0,1.0
2013-01-08,13.7,13.85,13.614,13.8,1119700,13.7,13.85,13.614,13.8,1119700,0.0,1.0
2013-01-09,13.74,14.08,13.69,13.7,1344800,13.74,14.08,13.69,13.7,1344800,0.0,1.0
2013-01-10,13.76,13.9,13.67,13.86,646800,13.76,13.9,13.67,13.86,646800,0.0,1.0
2013-01-11,13.8,13.85,13.61,13.78,596600,13.8,13.85,13.61,13.78,596600,0.0,1.0
2013-01-14,14.11,14.37,13.8,13.8,1888000,14.11,14.37,13.8,13.8,1888000,0.0,1.0
2013-01-15,13.99,14.09,13.75,14.06,705000,13.99,14.09,13.75,14.06,705000,0.0,1.0
2013-01-16,13.76,13.99,13.74,13.89,921900,13.76,13.99,13.74,13.89,921900,0.0,1.0
2013-01-17,13.84,14.05,13.76,13.81,834700,13.84,14.05,13.76,13.81,834700,0.0,1.0
2013-01-18,13.76,13.8498,13.55,13.84,953000,13.76,13.8498,13.55,13.84,953000,0.0,1.0
2013-01-22,13.79,13.91,13.602,13.76,889700,13.79,13.91,13.602,13.76,889700,0.0,1.0
2013-01-23,13.53,13.8503,13.46,13.81,934500,13.53,13.8503,13.46,13.81,934500,0.0,1.0
2013-01-24,13.22,13.64,13.14,13.53,1005400,13.22,13.64,13.14,13.53,1005400,0.0,1.0
2013-01-25,13.19,13.422,13.03,13.4,820100,13.19,13.422,13.03,13.4,820100,0.0,1.0
2013-01-28,12.96,13.2,12.88,13.13,1298700,12.96,13.2,12.88,13.13,1298700,0.0,1.0
2013-01-29,13.02,13.09,12.85,13.01,893000,13.02,13.09,12.85,13.01,893000,0.0,1.0
2013-01-30,12.79,13.11,12.7101,13.02,986700,12.79,13.11,12.7101,13.02,986700,0.0,1.0
2013-01-31,12.81,12.92,12.6201,12.7,731500,12.81,12.92,12.6201,12.7,731500,0.0,1.0
2013-02-01,12.78,13.1,12.76,12.82,1152000,12.78,13.1,12.76,12.82,1152000,0.0,1.0
2013-02-04,12.47,12.78,12.45,12.7,1093100,12.47,12.78,12.45,12.7,1093100,0.0,1.0
2013-02-05,12.49,12.69,12.45,12.5,895200,12.49,12.69,12.45,12.5,895200,0.0,1.0
2013-02-06,12.52,12.54,12.33,12.45,1191300,12.52,12.54,12.33,12.45,1191300,0.0,1.0
2013-02-07,12.71,12.79,12.5,12.59,1565500,12.71,12.79,12.5,12.59,1565500,0.0,1.0
2013-02-08,13.18,13.29,12.8,12.81,1628200,13.18,13.29,12.8,12.81,1628200,0.0,1.0
2013-02-11,13.42,13.5,13.22,13.38,1524700,13.42,13.5,13.22,13.38,1524700,0.0,1.0
2013-02-12,13.32,13.62,13.26,13.5,1220000,13.32,13.62,13.26,13.5,1220000,0.0,1.0
2013-02-13,12.88,13.58,12.75,13.58,1825100,12.88,13.58,12.75,13.58,1825100,0.0,1.0
2013-02-14,13.08,13.15,12.8,12.8,916000,13.08,13.15,12.8,12.8,916000,0.0,1.0
2013-02-15,13.03,13.1899,12.88,13.18,1131900,13.03,13.1899,12.88,13.18,1131900,0.0,1.0
2013-02-19,12.94,13.1,12.83,12.99,1000300,12.94,13.1,12.83,12.99,1000300,0.0,1.0
2013-02-20,12.48,12.9,12.43,12.86,1386600,12.48,12.9,12.43,12.86,1386600,0.0,1.0
2013-02-21,12.32,12.5,12.18,12.45,1245900,12.32,12.5,12.18,12.45,1245900,0.0,1.0
2013-02-22,12.35,12.5072,12.25,12.35,707700,12.35,12.5072,12.25,12.35,707700,0.0,1.0
2013-02-25,12.03,12.55,12.02,12.42,934300,12.03,12.55,12.02,12.42,934300,0.0,1.0
2013-02-26,12.13,12.218,11.8,12.12,908400,12.13,12.218,11.8,12.12,908400,0.0,1.0
2013-02-27,12.48,12.62,12.05,12.13,966200,12.48,12.62,12.05,12.13,966200,0.0,1.0
2013-02-28,12.58,12.83,12.3699,12.48,1237800,12.58,12.83,12.3699,12.48,1237800,0.0,1.0
2013-03-01,12.849,12.9099,11.97,12.38,1645500,12.849,12.9099,11.97,12.38,1645500,0.0,1.0
2013-03-04,12.72,13.0101,12.55,12.77,1036700,12.72,13.0101,12.55,12.77,1036700,0.0,1.0
2013-03-05,12.64,12.95,12.57,12.88,994300,12.64,12.95,12.57,12.88,994300,0.0,1.0
2013-03-06,13.04,13.235,12.83,12.89,1502500,13.04,13.235,12.83,12.89,1502500,0.0,1.0
2013-03-07,13.21,13.24,12.55,12.77,1573800,13.21,13.24,12.55,12.77,1573800,0.0,1.0
2013-03-08,13.33,13.52,13.03,13.35,1512600,13.33,13.52,13.03,13.35,1512600,0.0,1.0
2013-03-11,14.08,14.14,13.3,13.56,2699400,14.08,14.14,13.3,13.56,2699400,0.0,1.0
2013-03-12,13.73,14.23,13.61,14.1199,1759700,13.73,14.23,13.61,14.1199,1759700,0.0,1.0
2013-03-13,13.73,13.93,13.52,13.68,979000,13.73,13.93,13.52,13.68,979000,0.0,1.0
2013-03-14,14.48,14.48,13.7901,14.05,2515200,14.48,14.48,13.7901,14.05,2515200,0.0,1.0
2013-03-15,14.39,14.82,14.21,14.78,3442900,14.39,14.82,14.21,14.78,3442900,0.0,1.0
2013-03-18,14.25,14.601,13.97,14.19,1763000,14.25,14.601,13.97,14.19,1763000,0.0,1.0
2013-03-19,13.93,14.5,13.85,14.36,1545200,13.93,14.5,13.85,14.36,1545200,0.0,1.0
2013-03-20,13.91,14.167,13.87,14.05,764500,13.91,14.167,13.87,14.05,764500,0.0,1.0
2013-03-21,13.61,14.0,13.58,13.97,1064700,13.61,14.0,13.58,13.97,1064700,0.0,1.0
2013-03-22,13.37,13.75,13.32,13.7,1105300,13.37,13.75,13.32,13.7,1105300,0.0,1.0
2013-03-25,13.44,13.73,13.36,13.4,836200,13.44,13.73,13.36,13.4,836200,0.0,1.0
2013-03-26,13.27,13.54,13.17,13.47,806200,13.27,13.54,13.17,13.47,806200,0.0,1.0
2013-03-27,12.97,13.1699,12.92,13.15,1072300,12.97,13.1699,12.92,13.15,1072300,0.0,1.0
2013-03-28,13.0,13.18,12.85,13.11,919000,13.0,13.18,12.85,13.11,919000,0.0,1.0
2013-04-01,12.62,13.15,12.6,13.0,1000000,12.62,13.15,12.6,13.0,1000000,0.0,1.0
2013-04-02,12.4,12.84,12.37,12.72,993700,12.4,12.84,12.37,12.72,993700,0.0,1.0
2013-04-03,12.33,12.61,12.15,12.4,1482700,12.33,12.61,12.15,12.4,1482700,0.0,1.0
2013-04-04,12.33,12.3999,12.135,12.3,904000,12.33,12.3999,12.135,12.3,904000,0.0,1.0
2013-04-05,12.43,12.66,12.112,12.12,799300,12.43,12.66,12.112,12.12,799300,0.0,1.0
2013-04-08,12.43,12.6499,12.27,12.5,675300,12.43,12.6499,12.27,12.5,675300,0.0,1.0
2013-04-09,13.01,13.08,12.45,12.45,1334600,13.01,13.08,12.45,12.45,1334600,0.0,1.0
2013-04-10,12.94,13.24,12.87,13.1,1058600,12.94,13.24,12.87,13.1,1058600,0.0,1.0
2013-04-11,13.11,13.3317,12.94,12.95,895400,13.11,13.3317,12.94,12.95,895400,0.0,1.0
2013-04-12,12.75,13.1,12.55,13.05,892900,12.75,13.1,12.55,13.05,892900,0.0,1.0
2013-04-15,12.02,12.748,12.0,12.62,1690200,12.02,12.748,12.0,12.62,1690200,0.0,1.0
2013-04-16,12.21,12.46,12.05,12.2,1122200,12.21,12.46,12.05,12.2,1122200,0.0,1.0
2013-04-17,12.05,12.25,11.91,12.1,1045000,12.05,12.25,11.91,12.1,1045000,0.0,1.0
2013-04-18,12.12,12.22,11.9,12.09,918700,12.12,12.22,11.9,12.09,918700,0.0,1.0
2013-04-19,12.01,12.19,11.9,12.15,644700,12.01,12.19,11.9,12.15,644700,0.0,1.0
2013-04-22,12.09,12.14,11.81,12.04,685400,12.09,12.14,11.81,12.04,685400,0.0,1.0
2013-04-23,12.26,12.37,12.12,12.35,995300,12.26,12.37,12.12,12.35,995300,0.0,1.0
2013-04-24,13.18,13.25,12.27,12.29,1952900,13.18,13.25,12.27,12.29,1952900,0.0,1.0
2013-04-25,13.23,13.94,13.2,13.63,2948200,13.23,13.94,13.2,13.63,2948200,0.0,1.0
2013-04-26,13.05,13.49,12.95,13.49,1211000,13.05,13.49,12.95,13.49,1211000,0.0,1.0
2013-04-29,13.27,13.41,13.04,13.09,1050700,13.27,13.41,13.04,13.09,1050700,0.0,1.0
2013-04-30,13.19,13.37,13.03,13.3,875200,13.19,13.37,13.03,13.3,875200,0.0,1.0
2013-05-01,12.68,13.18,12.55,13.08,1119000,12.68,13.18,12.55,13.08,1119000,0.0,1.0
2013-05-02,13.28,13.3,12.55,12.83,951500,13.28,13.3,12.55,12.83,951500,0.0,1.0
2013-05-03,13.19,13.67,13.05,13.34,1158300,13.19,13.67,13.05,13.34,1158300,0.0,1.0
2013-05-06,13.74,13.76,13.2301,13.25,1107000,13.74,13.76,13.2301,13.25,1107000,0.0,1.0
2013-05-07,13.84,14.02,13.55,13.85,1283700,13.84,14.02,13.55,13.85,1283700,0.0,1.0
2013-05-08,13.76,13.98,13.54,13.95,1149900,13.76,13.98,13.54,13.95,1149900,0.0,1.0
2013-05-09,13.17,13.5,12.9,13.25,2052400,13.17,13.5,12.9,13.25,2052400,0.0,1.0
2013-05-10,13.38,13.39,13.03,13.17,879600,13.38,13.39,13.03,13.17,879600,0.0,1.0
2013-05-13,13.41,13.63,13.3,13.41,1049200,13.41,13.63,13.3,13.41,1049200,0.0,1.0
2013-05-14,13.64,13.81,13.41,13.41,1170000,13.64,13.81,13.41,13.41,1170000,0.0,1.0
2013-05-15,13.48,13.82,13.45,13.61,1126500,13.48,13.82,13.45,13.61,1126500,0.0,1.0
2013-05-16,13.25,13.52,13.2,13.47,710400,13.25,13.52,13.2,13.47,710400,0.0,1.0
2013-05-17,13.65,13.65,13.33,13.36,941800,13.65,13.65,13.33,13.36,941800,0.0,1.0
2013-05-20,13.96,13.96,13.53,13.7,1255800,13.96,13.96,13.53,13.7,1255800,0.0,1.0
2013-05-21,14.3,14.48,13.81,14.0,2317300,14.3,14.48,13.81,14.0,2317300,0.0,1.0
2013-05-22,13.32,14.48,13.25,14.42,2023800,13.32,14.48,13.25,14.42,2023800,0.0,1.0
2013-05-23,13.35,13.57,13.01,13.14,1223200,13.35,13.57,13.01,13.14,1223200,0.0,1.0
2013-05-24,13.27,13.34,13.1,13.34,698400,13.27,13.34,13.1,13.34,698400,0.0,1.0
2013-05-28,13.51,13.58,13.249,13.53,991000,13.51,13.58,13.249,13.53,991000,0.0,1.0
2013-05-29,13.45,13.58,13.29,13.37,675500,13.45,13.58,13.29,13.37,675500,0.0,1.0
2013-05-30,13.53,13.55,13.25,13.45,942500,13.53,13.55,13.25,13.45,942500,0.0,1.0
2013-05-31,13.27,13.53,13.26,13.37,826300,13.27,13.53,13.26,13.37,826300,0.0,1.0
2013-06-03,13.41,13.45,13.13,13.4,944000,13.41,13.45,13.13,13.4,944000,0.0,1.0
2013-06-04,13.26,13.54,13.06,13.41,987000,13.26,13.54,13.06,13.41,987000,0.0,1.0
2013-06-05,12.85,13.29,12.7,13.19,1289300,12.85,13.29,12.7,13.19,1289300,0.0,1.0
2013-06-06,13.06,13.07,12.75,12.77,828800,13.06,13.07,12.75,12.77,828800,0.0,1.0
2013-06-07,13.29,13.32,12.93,13.09,977600,13.29,13.32,12.93,13.09,977600,0.0,1.0
2013-06-10,13.4,13.475,13.084,13.31,855800,13.4,13.475,13.084,13.31,855800,0.0,1.0
2013-06-11,12.95,13.21,12.905,13.14,777500,12.95,13.21,12.905,13.14,777500,0.0,1.0
2013-06-12,12.86,13.108,12.8,13.08,799100,12.86,13.108,12.8,13.08,799100,0.0,1.0
2013-06-13,13.1,13.16,12.73,12.8,755400,13.1,13.16,12.73,12.8,755400,0.0,1.0
2013-06-14,12.95,13.17,12.8499,13.03,536600,12.95,13.17,12.8499,13.03,536600,0.0,1.0
2013-06-17,13.07,13.17,12.9701,13.06,573500,13.07,13.17,12.9701,13.06,573500,0.0,1.0
2013-06-18,13.13,13.2,13.0,13.14,484900,13.13,13.2,13.0,13.14,484900,0.0,1.0
2013-06-19,12.92,13.178,12.9,13.1,615500,12.92,13.178,12.9,13.1,615500,0.0,1.0
2013-06-20,12.52,12.95,12.45,12.78,1194200,12.52,12.95,12.45,12.78,1194200,0.0,1.0
2013-06-21,12.59,12.66,12.25,12.55,1104300,12.59,12.66,12.25,12.55,1104300,0.0,1.0
2013-06-24,12.25,12.4955,12.16,12.34,949000,12.25,12.4955,12.16,12.34,949000,0.0,1.0
2013-06-25,12.72,12.75,12.27,12.42,701800,12.72,12.75,12.27,12.42,701800,0.0,1.0
2013-06-26,12.7,12.87,12.481,12.82,764500,12.7,12.87,12.481,12.82,764500,0.0,1.0
2013-06-27,13.29,13.47,12.7,12.82,1463600,13.29,13.47,12.7,12.82,1463600,0.0,1.0
2013-06-28,13.2,13.51,13.17,13.31,1205500,13.2,13.51,13.17,13.31,1205500,0.0,1.0
2013-07-01,13.24,13.52,13.1155,13.21,1178800,13.24,13.52,13.1155,13.21,1178800,0.0,1.0
2013-07-02,13.1,13.3,13.01,13.26,1125600,13.1,13.3,13.01,13.26,1125600,0.0,1.0
2013-07-03,13.28,13.28,13.03,13.04,314700,13.28,13.28,13.03,13.04,314700,0.0,1.0
2013-07-05,13.46,13.53,13.18,13.4,821400,13.46,13.53,13.18,13.4,821400,0.0,1.0
2013-07-08,13.36,13.58,13.295,13.46,672700,13.36,13.58,13.295,13.46,672700,0.0,1.0
2013-07-09,13.37,13.55,13.289,13.47,766600,13.37,13.55,13.289,13.47,766600,0.0,1.0
2013-07-10,13.36,13.46,13.21,13.42,632200,13.36,13.46,13.21,13.42,632200,0.0,1.0
2013-07-11,13.43,13.46,13.28,13.45,747400,13.43,13.46,13.28,13.45,747400,0.0,1.0
2013-07-12,13.28,13.46,13.1,13.27,775200,13.28,13.46,13.1,13.27,775200,0.0,1.0
2013-07-15,13.11,13.33,13.09,13.27,624500,13.11,13.33,13.09,13.27,624500,0.0,1.0
2013-07-16,12.89,13.1699,12.8,13.14,1090700,12.89,13.1699,12.8,13.14,1090700,0.0,1.0
2013-07-17,12.93,13.18,12.92,12.95,659500,12.93,13.18,12.92,12.95,659500,0.0,1.0
2013-07-18,13.05,13.23,12.93,12.99,728300,13.05,13.23,12.93,12.99,728300,0.0,1.0
2013-07-19,13.0,13.2,12.95,12.99,756900,13.0,13.2,12.95,12.99,756900,0.0,1.0
2013-07-22,13.15,13.25,12.94,12.98,783300,13.15,13.25,12.94,12.98,783300,0.0,1.0
2013-07-23,13.19,13.25,13.04,13.14,639700,13.19,13.25,13.04,13.14,639700,0.0,1.0
2013-07-24,12.74,13.2399,12.65,13.21,1400900,12.74,13.2399,12.65,13.21,1400900,0.0,1.0
2013-07-25,12.97,13.0,12.7,12.74,861500,12.97,13.0,12.7,12.74,861500,0.0,1.0
2013-07-26,12.81,12.9,12.7,12.8,662900,12.81,12.9,12.7,12.8,662900,0.0,1.0
2013-07-29,12.69,12.8,12.65,12.78,647300,12.69,12.8,12.65,12.78,647300,0.0,1.0
2013-07-30,12.7,12.8299,12.65,12.75,613000,12.7,12.8299,12.65,12.75,613000,0.0,1.0
2013-07-31,12.91,13.31,12.9,13.01,2045800,12.91,13.31,12.9,13.01,2045800,0.0,1.0
2013-08-01,12.94,13.18,12.9,13.01,1140200,12.94,13.18,12.9,13.01,1140200,0.0,1.0
2013-08-02,12.8,12.97,12.7,12.97,983100,12.8,12.97,12.7,12.97,983100,0.0,1.0
2013-08-05,12.89,13.01,12.7235,12.75,855700,12.89,13.01,12.7235,12.75,855700,0.0,1.0
2013-08-06,12.98,13.1,12.72,13.04,1216500,12.98,13.1,12.72,13.04,1216500,0.0,1.0
2013-08-07,12.63,12.9369,12.62,12.89,1024300,12.63,12.9369,12.62,12.89,1024300,0.0,1.0
2013-08-08,12.75,12.93,12.7,12.75,1244200,12.75,12.93,12.7,12.75,1244200,0.0,1.0
2013-08-09,12.94,13.1799,12.83,13.07,1144700,12.94,13.1799,12.83,13.07,1144700,0.0,1.0
2013-08-12,13.03,13.1,12.89,12.9,932800,13.03,13.1,12.89,12.9,932800,0.0,1.0
2013-08-13,12.98,13.08,12.84,13.07,650400,12.98,13.08,12.84,13.07,650400,0.0,1.0
2013-08-14,12.99,13.04,12.85,12.95,755600,12.99,13.04,12.85,12.95,755600,0.0,1.0
2013-08-15,12.66,12.92,12.65,12.83,1204800,12.66,12.92,12.65,12.83,1204800,0.0,1.0
2013-08-16,12.54,12.7296,12.48,12.67,1069800,12.54,12.7296,12.48,12.67,1069800,0.0,1.0
2013-08-19,12.29,12.64,12.29,12.47,957700,12.29,12.64,12.29,12.47,957700,0.0,1.0
2013-08-20,12.43,12.54,12.27,12.31,739900,12.43,12.54,12.27,12.31,739900,0.0,1.0
2013-08-21,12.28,12.48,12.22,12.37,816900,12.28,12.48,12.22,12.37,816900,0.0,1.0
2013-08-22,12.37,12.47,12.31,12.32,390400,12.37,12.47,12.31,12.32,390400,0.0,1.0
2013-08-23,12.51,12.52,12.29,12.37,551000,12.51,12.52,12.29,12.37,551000,0.0,1.0
2013-08-26,12.59,12.79,12.52,12.57,727000,12.59,12.79,12.52,12.57,727000,0.0,1.0
2013-08-27,12.28,12.64,12.2101,12.46,933500,12.28,12.64,12.2101,12.46,933500,0.0,1.0
2013-08-28,12.26,12.54,12.2295,12.25,857300,12.26,12.54,12.2295,12.25,857300,0.0,1.0
2013-08-29,12.61,12.77,12.25,12.25,1411900,12.61,12.77,12.25,12.25,1411900,0.0,1.0
2013-08-30,12.58,12.75,12.42,12.75,941000,12.58,12.75,12.42,12.75,941000,0.0,1.0
2013-09-03,12.59,12.79,12.4,12.65,834500,12.59,12.79,12.4,12.65,834500,0.0,1.0
2013-09-04,12.73,12.74,12.43,12.59,1139300,12.73,12.74,12.43,12.59,1139300,0.0,1.0
2013-09-05,12.66,12.81,12.61,12.77,664600,12.66,12.81,12.61,12.77,664600,0.0,1.0
2013-09-06,12.81,12.9,12.52,12.75,1030200,12.81,12.9,12.52,12.75,1030200,0.0,1.0
2013-09-09,13.02,13.07,12.81,12.9,973900,13.02,13.07,12.81,12.9,973900,0.0,1.0
2013-09-10,12.485,13.06,12.47,13.0,1892300,12.485,13.06,12.47,13.0,1892300,0.0,1.0
2013-09-11,12.53,12.55,12.29,12.5,1396600,12.53,12.55,12.29,12.5,1396600,0.0,1.0
2013-09-12,12.75,12.8,12.58,12.67,1198400,12.75,12.8,12.58,12.67,1198400,0.0,1.0
2013-09-13,12.63,12.8,12.62,12.8,597800,12.63,12.8,12.62,12.8,597800,0.0,1.0
2013-09-16,12.43,12.7799,12.4,12.74,699300,12.43,12.7799,12.4,12.74,699300,0.0,1.0
2013-09-17,13.09,13.11,12.65,12.65,2283200,13.09,13.11,12.65,12.65,2283200,0.0,1.0
2013-09-18,13.32,13.43,13.07,13.36,2273900,13.32,13.43,13.07,13.36,2273900,0.0,1.0
2013-09-19,13.22,13.42,13.14,13.31,911600,13.22,13.42,13.14,13.31,911600,0.0,1.0
2013-09-20,12.935,13.21,12.85,13.21,1429700,12.935,13.21,12.85,13.21,1429700,0.0,1.0
2013-09-23,12.96,13.05,12.83,13.04,981900,12.96,13.05,12.83,13.04,981900,0.0,1.0
2013-09-24,12.81,13.04,12.77,13.0,915800,12.81,13.04,12.77,13.0,915800,0.0,1.0
2013-09-25,12.74,12.97,12.72,12.77,930000,12.74,12.97,12.72,12.77,930000,0.0,1.0
2013-09-26,12.83,12.9,12.7,12.75,852900,12.83,12.9,12.7,12.75,852900,0.0,1.0
2013-09-27,12.92,12.97,12.72,12.78,771200,12.92,12.97,12.72,12.78,771200,0.0,1.0
2013-09-30,12.77,12.91,12.68,12.75,796000,12.77,12.91,12.68,12.75,796000,0.0,1.0
2013-10-01,13.59,14.04,12.71,12.72,5466300,13.59,14.04,12.71,12.72,5466300,0.0,1.0
2013-10-02,13.79,14.05,13.43,13.59,2055900,13.79,14.05,13.43,13.59,2055900,0.0,1.0
2013-10-03,12.99,13.38,12.9,13.24,3149700,12.99,13.38,12.9,13.24,3149700,0.0,1.0
2013-10-04,13.15,13.17,12.95,13.07,1226200,13.15,13.17,12.95,13.07,1226200,0.0,1.0
2013-10-07,12.99,13.25,12.97,13.08,1065600,12.99,13.25,12.97,13.08,1065600,0.0,1.0
2013-10-08,11.38,12.69,11.25,12.5,7725600,11.38,12.69,11.25,12.5,7725600,0.0,1.0
2013-10-09,11.23,11.57,10.63,11.5,4142100,11.23,11.57,10.63,11.5,4142100,0.0,1.0
2013-10-10,11.42,11.61,11.31,11.48,2150400,11.42,11.61,11.31,11.48,2150400,0.0,1.0
2013-10-11,11.29,11.51,11.06,11.51,1423400,11.29,11.51,11.06,11.51,1423400,0.0,1.0
2013-10-14,11.5,11.5,11.1,11.18,1335400,11.5,11.5,11.1,11.18,1335400,0.0,1.0
2013-10-15,11.31,11.5,11.176,11.49,1174600,11.31,11.5,11.176,11.49,1174600,0.0,1.0
2013-10-16,11.61,11.69,11.35,11.37,1305000,11.61,11.69,11.35,11.37,1305000,0.0,1.0
2013-10-17,11.37,11.65,11.215,11.63,1771100,11.37,11.65,11.215,11.63,1771100,0.0,1.0
2013-10-18,11.48,11.5,11.2,11.42,1445700,11.48,11.5,11.2,11.42,1445700,0.0,1.0
2013-10-21,11.91,12.27,11.4,11.55,3567500,11.91,12.27,11.4,11.55,3567500,0.0,1.0
2013-10-22,11.88,12.16,11.82,12.03,1841000,11.88,12.16,11.82,12.03,1841000,0.0,1.0
2013-10-23,11.58,11.99,11.55,11.99,1095200,11.58,11.99,11.55,11.99,1095200,0.0,1.0
2013-10-24,11.83,11.88,11.45,11.57,959800,11.83,11.88,11.45,11.57,959800,0.0,1.0
2013-10-25,11.72,11.9296,11.61,11.87,985200,11.72,11.9296,11.61,11.87,985200,0.0,1.0
2013-10-28,11.8,11.89,11.61,11.69,1014000,11.8,11.89,11.61,11.69,1014000,0.0,1.0
2013-10-29,11.78,11.91,11.56,11.91,1042300,11.78,11.91,11.56,11.91,1042300,0.0,1.0
2013-10-30,11.67,12.02,11.6401,11.82,1458700,11.67,12.02,11.6401,11.82,1458700,0.0,1.0
2013-10-31,11.37,11.69,11.35,11.69,1093000,11.37,11.69,11.35,11.69,1093000,0.0,1.0
2013-11-01,11.58,11.63,11.1,11.37,1228100,11.58,11.63,11.1,11.37,1228100,0.0,1.0
2013-11-04,11.8,11.95,11.61,11.76,1288700,11.8,11.95,11.61,11.76,1288700,0.0,1.0
2013-11-05,11.55,11.79,11.42,11.75,902800,11.55,11.79,11.42,11.75,902800,0.0,1.0
2013-11-06,11.5,11.77,11.37,11.63,1100400,11.5,11.77,11.37,11.63,1100400,0.0,1.0
2013-11-07,11.33,11.7775,11.2,11.76,1329600,11.33,11.7775,11.2,11.76,1329600,0.0,1.0
2013-11-08,11.93,11.99,11.27,11.3,1558600,11.93,11.99,11.27,11.3,1558600,0.0,1.0
2013-11-11,11.72,11.95,11.68,11.75,901600,11.72,11.95,11.68,11.75,901600,0.0,1.0
2013-11-12,11.61,11.83,11.49,11.75,1254300,11.61,11.83,11.49,11.75,1254300,0.0,1.0
2013-11-13,12.28,12.34,11.75,11.84,2366100,12.28,12.34,11.75,11.84,2366100,0.0,1.0
2013-11-14,13.01,13.26,12.6,12.95,3823300,13.01,13.26,12.6,12.95,3823300,0.0,1.0
2013-11-15,12.98,13.2,12.9,13.2,1675200,12.98,13.2,12.9,13.2,1675200,0.0,1.0
2013-11-18,12.39,13.125,12.35,13.01,1581000,12.39,13.125,12.35,13.01,1581000,0.0,1.0
2013-11-19,12.21,12.62,12.16,12.36,835500,12.21,12.62,12.16,12.36,835500,0.0,1.0
2013-11-20,12.31,12.4699,12.2,12.24,586900,12.31,12.4699,12.2,12.24,586900,0.0,1.0
2013-11-21,12.58,12.67,12.2,12.33,992400,12.58,12.67,12.2,12.33,992400,0.0,1.0
2013-11-22,12.35,12.62,12.27,12.5,585600,12.35,12.62,12.27,12.5,585600,0.0,1.0
2013-11-25,12.44,12.5,12.07,12.31,566600,12.44,12.5,12.07,12.31,566600,0.0,1.0
2013-11-26,12.51,12.68,12.35,12.44,878400,12.51,12.68,12.35,12.44,878400,0.0,1.0
2013-11-27,12.52,12.6,12.33,12.47,512000,12.52,12.6,12.33,12.47,512000,0.0,1.0
2013-11-29,12.49,12.63,12.42,12.52,371500,12.49,12.63,12.42,12.52,371500,0.0,1.0
2013-12-02,12.32,12.53,12.27,12.39,600800,12.32,12.53,12.27,12.39,600800,0.0,1.0
2013-12-03,12.15,12.475,12.061,12.24,940700,12.15,12.475,12.061,12.24,940700,0.0,1.0
2013-12-04,12.15,12.39,12.07,12.15,667200,12.15,12.39,12.07,12.15,667200,0.0,1.0
2013-12-05,12.13,12.28,12.07,12.15,684300,12.13,12.28,12.07,12.15,684300,0.0,1.0
2013-12-06,12.03,12.34,12.01,12.25,783800,12.03,12.34,12.01,12.25,783800,0.0,1.0
2013-12-09,12.22,12.5,12.03,12.04,1184500,12.22,12.5,12.03,12.04,1184500,0.0,1.0
2013-12-10,12.22,12.5,12.2001,12.26,924600,12.22,12.5,12.2001,12.26,924600,0.0,1.0
2013-12-11,12.17,12.34,12.04,12.25,744900,12.17,12.34,12.04,12.25,744900,0.0,1.0
2013-12-12,12.22,12.38,12.11,12.2,1157700,12.22,12.38,12.11,12.2,1157700,0.0,1.0
2013-12-13,12.26,12.379,12.15,12.22,878000,12.26,12.379,12.15,12.22,878000,0.0,1.0
2013-12-16,12.24,12.47,12.2,12.36,1133200,12.24,12.47,12.2,12.36,1133200,0.0,1.0
2013-12-17,12.22,12.38,12.17,12.38,589900,12.22,12.38,12.17,12.38,589900,0.0,1.0
2013-12-18,12.43,12.49,12.2,12.25,1236000,12.43,12.49,12.2,12.25,1236000,0.0,1.0
2013-12-19,12.75,12.75,12.35,12.38,1117000,12.75,12.75,12.35,12.38,1117000,0.0,1.0
2013-12-20,13.005,13.12,12.68,12.78,2270600,13.005,13.12,12.68,12.78,2270600,0.0,1.0
2013-12-23,13.44,13.45,13.0298,13.06,1703600,13.44,13.45,13.0298,13.06,1703600,0.0,1.0
2013-12-24,13.44,13.69,13.37,13.43,701100,13.44,13.69,13.37,13.43,701100,0.0,1.0
2013-12-26,12.83,13.44,12.7201,13.4,1340900,12.83,13.44,12.7201,13.4,1340900,0.0,1.0
2013-12-27,12.95,12.99,12.7501,12.79,770200,12.95,12.99,12.7501,12.79,770200,0.0,1.0
2013-12-30,12.97,13.05,12.85,12.99,867100,12.97,13.05,12.85,12.99,867100,0.0,1.0
2013-12-31,12.88,13.09,12.81,12.93,999600,12.88,13.09,12.81,12.93,999600,0.0,1.0
2014-01-02,12.78,12.85,12.56,12.81,883300,12.78,12.85,12.56,12.81,883300,0.0,1.0
2014-01-03,12.71,12.85,12.471,12.75,766800,12.71,12.85,12.471,12.75,766800,0.0,1.0
2014-01-06,12.36,12.78,12.35,12.66,1515500,12.36,12.78,12.35,12.66,1515500,0.0,1.0
2014-01-07,12.53,12.72,12.3201,12.48,1145200,12.53,12.72,12.3201,12.48,1145200,0.0,1.0
2014-01-08,12.44,12.64,12.32,12.53,1046400,12.44,12.64,12.32,12.53,1046400,0.0,1.0
2014-01-09,12.21,12.49,12.07,12.4,1286400,12.21,12.49,12.07,12.4,1286400,0.0,1.0
2014-01-10,12.32,12.42,12.11,12.24,799700,12.32,12.42,12.11,12.24,799700,0.0,1.0
2014-01-13,12.0,12.33,11.87,12.29,1310000,12.0,12.33,11.87,12.29,1310000,0.0,1.0
2014-01-14,12.21,12.27,12.02,12.05,808800,12.21,12.27,12.02,12.05,808800,0.0,1.0
2014-01-15,12.37,12.53,12.25,12.53,1032800,12.37,12.53,12.25,12.53,1032800,0.0,1.0
2014-01-16,12.26,12.43,12.16,12.35,991700,12.26,12.43,12.16,12.35,991700,0.0,1.0
2014-01-17,12.02,12.3094,11.91,12.26,1359500,12.02,12.3094,11.91,12.26,1359500,0.0,1.0
2014-01-21,12.32,12.32,11.91,12.08,1365000,12.32,12.32,11.91,12.08,1365000,0.0,1.0
2014-01-22,12.27,12.488,12.21,12.29,1153600,12.27,12.488,12.21,12.29,1153600,0.0,1.0
2014-01-23,12.14,12.36,12.05,12.25,1037600,12.14,12.36,12.05,12.25,1037600,0.0,1.0
2014-01-24,11.79,12.075,11.75,12.0,1868300,11.79,12.075,11.75,12.0,1868300,0.0,1.0
2014-01-27,11.46,11.92,11.3218,11.8,1781600,11.46,11.92,11.3218,11.8,1781600,0.0,1.0
2014-01-28,11.57,11.67,11.46,11.5,1039700,11.57,11.67,11.46,11.5,1039700,0.0,1.0
2014-01-29,11.73,12.05,11.67,11.89,1909100,11.73,12.05,11.67,11.89,1909100,0.0,1.0
2014-01-30,11.93,12.08,11.75,11.79,1073700,11.93,12.08,11.75,11.79,1073700,0.0,1.0
2014-01-31,11.93,12.15,11.75,11.78,1200900,11.93,12.15,11.75,11.78,1200900,0.0,1.0
2014-02-03,11.69,11.99,11.6,11.9,1111400,11.69,11.99,11.6,11.9,1111400,0.0,1.0
2014-02-04,11.5,11.85,11.5,11.8,1302000,11.5,11.85,11.5,11.8,1302000,0.0,1.0
2014-02-05,9.9,11.57,9.72,11.51,7808900,9.9,11.57,9.72,11.51,7808900,0.0,1.0
2014-02-06,10.08,10.2999,9.2,9.5,4198000,10.08,10.2999,9.2,9.5,4198000,0.0,1.0
2014-02-07,9.69,10.1,9.5,10.1,2563200,9.69,10.1,9.5,10.1,2563200,0.0,1.0
2014-02-10,9.6,10.0099,9.41,10.0,2008000,9.6,10.0099,9.41,10.0,2008000,0.0,1.0
2014-02-11,9.82,9.84,9.5301,9.58,1661400,9.82,9.84,9.5301,9.58,1661400,0.0,1.0
2014-02-12,9.64,9.82,9.51,9.75,2168700,9.64,9.82,9.51,9.75,2168700,0.0,1.0
2014-02-13,9.91,9.99,9.58,9.72,1617500,9.91,9.99,9.58,9.72,1617500,0.0,1.0
2014-02-14,9.77,10.16,9.7,10.0,2096200,9.77,10.16,9.7,10.0,2096200,0.0,1.0
2014-02-18,9.73,9.85,9.61,9.77,1515800,9.73,9.85,9.61,9.77,1515800,0.0,1.0
2014-02-19,9.61,9.91,9.6,9.7,1925400,9.61,9.91,9.6,9.7,1925400,0.0,1.0
2014-02-20,9.71,9.74,9.56,9.6,1002900,9.71,9.74,9.56,9.6,1002900,0.0,1.0
2014-02-21,9.65,9.71,9.621,9.67,882700,9.65,9.71,9.621,9.67,882700,0.0,1.0
2014-02-24,9.79,9.85,9.66,9.7,1433700,9.79,9.85,9.66,9.7,1433700,0.0,1.0
2014-02-25,9.7,9.84,9.6099,9.8,991500,9.7,9.84,9.6099,9.8,991500,0.0,1.0
2014-02-26,9.63,9.83,9.61,9.7,994500,9.63,9.83,9.61,9.7,994500,0.0,1.0
2014-02-27,9.7,9.77,9.45,9.6,2201600,9.7,9.77,9.45,9.6,2201600,0.0,1.0
2014-02-28,8.37,9.3,8.27,9.3,7035400,8.37,9.3,8.27,9.3,7035400,0.0,1.0
2014-03-03,8.78,9.0,8.42,8.49,2928400,8.78,9.0,8.42,8.49,2928400,0.0,1.0
2014-03-04,9.12,9.19,8.86,8.97,2896800,9.12,9.19,8.86,8.97,2896800,0.0,1.0
2014-03-05,9.1,9.4999,9.07,9.41,1555000,9.1,9.4999,9.07,9.41,1555000,0.0,1.0
2014-03-06,9.23,9.38,9.01,9.09,1646700,9.23,9.38,9.01,9.09,1646700,0.0,1.0
2014-03-07,9.59,9.66,9.35,9.36,2429100,9.59,9.66,9.35,9.36,2429100,0.0,1.0
2014-03-10,9.53,9.75,9.41,9.65,1397800,9.53,9.75,9.41,9.65,1397800,0.0,1.0
2014-03-11,9.48,9.9,9.43,9.45,1913000,9.48,9.9,9.43,9.45,1913000,0.0,1.0
2014-03-12,9.25,9.4999,9.14,9.37,1134300,9.25,9.4999,9.14,9.37,1134300,0.0,1.0
2014-03-13,9.2,9.2999,9.08,9.25,1382500,9.2,9.2999,9.08,9.25,1382500,0.0,1.0
2014-03-14,9.28,9.47,9.11,9.16,1594100,9.28,9.47,9.11,9.16,1594100,0.0,1.0
2014-03-17,8.95,9.355,8.86,9.03,2003500,8.95,9.355,8.86,9.03,2003500,0.0,1.0
2014-03-18,9.26,9.29,8.89,8.92,1265700,9.26,9.29,8.89,8.92,1265700,0.0,1.0
2014-03-19,9.43,9.62,9.14,9.28,1338500,9.43,9.62,9.14,9.28,1338500,0.0,1.0
2014-03-20,9.22,9.37,9.08,9.37,1164900,9.22,9.37,9.08,9.37,1164900,0.0,1.0
2014-03-21,9.02,9.27,8.89,9.21,2801500,9.02,9.27,8.89,9.21,2801500,0.0,1.0
2014-03-24,8.8,9.09,8.7,9.01,1648400,8.8,9.09,8.7,9.01,1648400,0.0,1.0
2014-03-25,8.9,8.98,8.765,8.83,1012500,8.9,8.98,8.765,8.83,1012500,0.0,1.0
2014-03-26,8.63,9.04,8.6,8.93,1105500,8.63,9.04,8.6,8.93,1105500,0.0,1.0
2014-03-27,8.52,8.78,8.46,8.62,1445400,8.52,8.78,8.46,8.62,1445400,0.0,1.0
2014-03-28,8.83,8.85,8.51,8.52,1249600,8.83,8.85,8.51,8.52,1249600,0.0,1.0
2014-03-31,8.94,8.97,8.75,8.88,1083700,8.94,8.97,8.75,8.88,1083700,0.0,1.0
2014-04-01,9.04,9.31,8.92,9.3,1401400,9.04,9.31,8.92,9.3,1401400,0.0,1.0
2014-04-02,9.18,9.25,9.0201,9.03,1096300,9.18,9.25,9.0201,9.03,1096300,0.0,1.0
2014-04-03,9.03,9.25,8.99,9.19,1029900,9.03,9.25,8.99,9.19,1029900,0.0,1.0
2014-04-04,8.86,9.09,8.8,9.08,1182300,8.86,9.09,8.8,9.08,1182300,0.0,1.0
2014-04-07,8.75,8.98,8.61,8.9,1087300,8.75,8.98,8.61,8.9,1087300,0.0,1.0
2014-04-08,8.93,8.97,8.7,8.75,997100,8.93,8.97,8.7,8.75,997100,0.0,1.0
2014-04-09,8.86,9.0,8.67,8.98,960600,8.86,9.0,8.67,8.98,960600,0.0,1.0
2014-04-10,8.73,8.99,8.68,8.84,993200,8.73,8.99,8.68,8.84,993200,0.0,1.0
2014-04-11,8.7,8.83,8.57,8.61,1033800,8.7,8.83,8.57,8.61,1033800,0.0,1.0
2014-04-14,8.86,8.94,8.67,8.8,1054100,8.86,8.94,8.67,8.8,1054100,0.0,1.0
2014-04-15,9.05,9.08,8.75,8.89,1137800,9.05,9.08,8.75,8.89,1137800,0.0,1.0
2014-04-16,9.14,9.17,8.98,9.07,890800,9.14,9.17,8.98,9.07,890800,0.0,1.0
2014-04-17,9.18,9.19,9.0,9.08,1204400,9.18,9.19,9.0,9.08,1204400,0.0,1.0
2014-04-21,9.38,9.4,9.2,9.22,1138200,9.38,9.4,9.2,9.22,1138200,0.0,1.0
2014-04-22,9.02,9.38,8.93,9.35,1955800,9.02,9.38,8.93,9.35,1955800,0.0,1.0
2014-04-23,9.1,9.12,9.0,9.03,1041600,9.1,9.12,9.0,9.03,1041600,0.0,1.0
2014-04-24,9.09,9.17,9.01,9.17,828100,9.09,9.17,9.01,9.17,828100,0.0,1.0
2014-04-25,8.93,9.09,8.76,9.06,1153900,8.93,9.09,8.76,9.06,1153900,0.0,1.0
2014-04-28,8.79,9.0,8.59,8.96,1696100,8.79,9.0,8.59,8.96,1696100,0.0,1.0
2014-04-29,8.91,8.98,8.75,8.84,863300,8.91,8.98,8.75,8.84,863300,0.0,1.0
2014-04-30,8.85,8.96,8.71,8.9,853700,8.85,8.96,8.71,8.9,853700,0.0,1.0
2014-05-01,8.92,9.07,8.76,8.85,889700,8.92,9.07,8.76,8.85,889700,0.0,1.0
2014-05-02,9.3,9.37,8.895,8.91,2142600,9.3,9.37,8.895,8.91,2142600,0.0,1.0
2014-05-05,9.19,9.42,9.15,9.28,1138600,9.19,9.42,9.15,9.28,1138600,0.0,1.0
2014-05-06,9.29,9.47,9.1,9.19,1891700,9.29,9.47,9.1,9.19,1891700,0.0,1.0
2014-05-07,9.03,9.35,8.75,9.23,1895600,9.03,9.35,8.75,9.23,1895600,0.0,1.0
2014-05-08,8.82,9.12,8.77,9.0,1486100,8.82,9.12,8.77,9.0,1486100,0.0,1.0
2014-05-09,9.86,10.23,9.09,9.18,6239000,9.86,10.23,9.09,9.18,6239000,0.0,1.0
2014-05-12,9.96,10.14,9.75,9.96,1751800,9.96,10.14,9.75,9.96,1751800,0.0,1.0
2014-05-13,10.45,10.52,9.895,9.96,2456200,10.45,10.52,9.895,9.96,2456200,0.0,1.0
2014-05-14,10.03,10.69,9.995,10.65,1801400,10.03,10.69,9.995,10.65,1801400,0.0,1.0
2014-05-15,9.89,10.05,9.64,9.99,1941200,9.89,10.05,9.64,9.99,1941200,0.0,1.0
2014-05-16,9.82,9.89,9.59,9.85,1176300,9.82,9.89,9.59,9.85,1176300,0.0,1.0
2014-05-19,9.79,9.82,9.62,9.8,877600,9.79,9.82,9.62,9.8,877600,0.0,1.0
2014-05-20,9.49,9.79,9.39,9.76,1277900,9.49,9.79,9.39,9.76,1277900,0.0,1.0
2014-05-21,9.56,9.61,9.3,9.5,1031800,9.56,9.61,9.3,9.5,1031800,0.0,1.0
2014-05-22,9.6,9.83,9.45,9.64,989700,9.6,9.83,9.45,9.64,989700,0.0,1.0
2014-05-23,10.0,10.13,9.61,9.61,1483900,10.0,10.13,9.61,9.61,1483900,0.0,1.0
2014-05-27,10.16,10.21,10.0,10.06,1275900,10.16,10.21,10.0,10.06,1275900,0.0,1.0
2014-05-28,10.27,10.31,9.96,10.18,1223500,10.27,10.31,9.96,10.18,1223500,0.0,1.0
2014-05-29,11.18,11.21,10.67,10.73,3625700,11.18,11.21,10.67,10.73,3625700,0.0,1.0
2014-05-30,11.08,11.15,10.84,11.15,2082200,11.08,11.15,10.84,11.15,2082200,0.0,1.0
2014-06-02,10.5,10.9,10.26,10.88,2212500,10.5,10.9,10.26,10.88,2212500,0.0,1.0
2014-06-03,10.31,10.49,10.16,10.45,1646500,10.31,10.49,10.16,10.45,1646500,0.0,1.0
2014-06-04,10.29,10.43,10.21,10.27,865500,10.29,10.43,10.21,10.27,865500,0.0,1.0
2014-06-05,10.79,10.8,10.14,10.32,1901300,10.79,10.8,10.14,10.32,1901300,0.0,1.0
2014-06-06,10.72,10.89,10.61,10.8,1183200,10.72,10.89,10.61,10.8,1183200,0.0,1.0
2014-06-09,10.77,10.95,10.53,10.73,864600,10.77,10.95,10.53,10.73,864600,0.0,1.0
2014-06-10,10.54,10.71,10.48,10.68,925600,10.54,10.71,10.48,10.68,925600,0.0,1.0
2014-06-11,10.62,10.75,10.42,10.5,1008400,10.62,10.75,10.42,10.5,1008400,0.0,1.0
2014-06-12,10.73,10.79,10.56,10.56,1039100,10.73,10.79,10.56,10.56,1039100,0.0,1.0
2014-06-13,10.98,10.99,10.65,10.77,1554000,10.98,10.99,10.65,10.77,1554000,0.0,1.0
2014-06-16,11.1,11.17,10.894,10.93,940100,11.1,11.17,10.894,10.93,940100,0.0,1.0
2014-06-17,11.25,11.32,10.9,11.13,1471700,11.25,11.32,10.9,11.13,1471700,0.0,1.0
2014-06-18,11.2,11.33,11.0101,11.29,909000,11.2,11.33,11.0101,11.29,909000,0.0,1.0
2014-06-19,11.27,11.35,11.1,11.2,892700,11.27,11.35,11.1,11.2,892700,0.0,1.0
2014-06-20,11.16,11.35,11.1225,11.3,1382700,11.16,11.35,11.1225,11.3,1382700,0.0,1.0
2014-06-23,11.27,11.39,11.07,11.1,1104200,11.27,11.39,11.07,11.1,1104200,0.0,1.0
2014-06-24,11.175,11.32,11.07,11.23,1771100,11.175,11.32,11.07,11.23,1771100,0.0,1.0
2014-06-25,11.39,11.52,11.09,11.1,1313000,11.39,11.52,11.09,11.1,1313000,0.0,1.0
2014-06-26,11.4,11.55,11.325,11.42,867100,11.4,11.55,11.325,11.42,867100,0.0,1.0
2014-06-27,11.59,11.62,11.35,11.35,1830100,11.59,11.62,11.35,11.35,1830100,0.0,1.0
2014-06-30,11.72,11.75,11.39,11.53,1130100,11.72,11.75,11.39,11.53,1130100,0.0,1.0
2014-07-01,11.63,11.791,11.6,11.75,961400,11.63,11.791,11.6,11.75,961400,0.0,1.0
2014-07-02,11.57,11.75,11.53,11.64,780500,11.57,11.75,11.53,11.64,780500,0.0,1.0
2014-07-03,11.55,11.64,11.42,11.57,473000,11.55,11.64,11.42,11.57,473000,0.0,1.0
2014-07-07,11.08,11.5,11.06,11.5,944700,11.08,11.5,11.06,11.5,944700,0.0,1.0
2014-07-08,10.74,11.15,10.47,11.05,1747500,10.74,11.15,10.47,11.05,1747500,0.0,1.0
2014-07-09,10.77,10.93,10.63,10.91,706200,10.77,10.93,10.63,10.91,706200,0.0,1.0
2014-07-10,10.61,10.67,10.3899,10.61,1365400,10.61,10.67,10.3899,10.61,1365400,0.0,1.0
2014-07-11,10.61,10.73,10.48,10.61,836400,10.61,10.73,10.48,10.61,836400,0.0,1.0
2014-07-14,10.9,10.94,10.64,10.64,929200,10.9,10.94,10.64,10.64,929200,0.0,1.0
2014-07-15,10.4,10.92,10.36,10.87,1394000,10.4,10.92,10.36,10.87,1394000,0.0,1.0
2014-07-16,10.59,10.61,10.43,10.48,850400,10.59,10.61,10.43,10.48,850400,0.0,1.0
2014-07-17,10.29,10.78,10.25,10.5,842300,10.29,10.78,10.25,10.5,842300,0.0,1.0
2014-07-18,10.28,10.5,10.19,10.29,812400,10.28,10.5,10.19,10.29,812400,0.0,1.0
2014-07-21,10.37,10.38,10.14,10.23,628500,10.37,10.38,10.14,10.23,628500,0.0,1.0
2014-07-22,10.55,10.7,10.38,10.41,715300,10.55,10.7,10.38,10.41,715300,0.0,1.0
2014-07-23,10.43,10.6,10.4,10.54,823500,10.43,10.6,10.4,10.54,823500,0.0,1.0
2014-07-24,10.4,10.5,10.299,10.49,634900,10.4,10.5,10.299,10.49,634900,0.0,1.0
2014-07-25,10.14,10.37,10.11,10.3,1012300,10.14,10.37,10.11,10.3,1012300,0.0,1.0
2014-07-28,10.15,10.204,9.86,10.12,847000,10.15,10.204,9.86,10.12,847000,0.0,1.0
2014-07-29,10.15,10.34,10.03,10.15,718900,10.15,10.34,10.03,10.15,718900,0.0,1.0
2014-07-30,10.2,10.34,10.05,10.2,703800,10.2,10.34,10.05,10.2,703800,0.0,1.0
2014-07-31,9.96,10.16,9.86,10.11,995400,9.96,10.16,9.86,10.11,995400,0.0,1.0
2014-08-01,9.88,9.98,9.53,9.96,1354100,9.88,9.98,9.53,9.96,1354100,0.0,1.0
2014-08-04,9.96,9.99,9.65,9.88,849800,9.96,9.99,9.65,9.88,849800,0.0,1.0
2014-08-05,9.64,9.99,9.57,9.93,1072500,9.64,9.99,9.57,9.93,1072500,0.0,1.0
2014-08-06,9.8,10.045,9.59,9.59,870500,9.8,10.045,9.59,9.59,870500,0.0,1.0
2014-08-07,9.83,9.95,9.63,9.88,1035300,9.83,9.95,9.63,9.88,1035300,0.0,1.0
2014-08-08,9.7,9.98,9.1,9.93,2185900,9.7,9.98,9.1,9.93,2185900,0.0,1.0
2014-08-11,9.47,9.73,9.45,9.73,1084700,9.47,9.73,9.45,9.73,1084700,0.0,1.0
2014-08-12,9.37,9.45,9.1,9.4,1278400,9.37,9.45,9.1,9.4,1278400,0.0,1.0
2014-08-13,9.51,9.65,9.41,9.42,787600,9.51,9.65,9.41,9.42,787600,0.0,1.0
2014-08-14,9.44,9.685,9.42,9.57,688100,9.44,9.685,9.42,9.57,688100,0.0,1.0
2014-08-15,9.47,9.5599,9.36,9.53,615600,9.47,9.5599,9.36,9.53,615600,0.0,1.0
2014-08-18,9.62,9.63,9.43,9.5,580200,9.62,9.63,9.43,9.5,580200,0.0,1.0
2014-08-19,9.89,10.04,9.6599,9.67,1257700,9.89,10.04,9.6599,9.67,1257700,0.0,1.0
2014-08-20,9.87,10.01,9.76,9.85,785200,9.87,10.01,9.76,9.85,785200,0.0,1.0
2014-08-21,9.92,9.97,9.73,9.85,826000,9.92,9.97,9.73,9.85,826000,0.0,1.0
2014-08-22,9.75,10.0,9.71,9.98,815900,9.75,10.0,9.71,9.98,815900,0.0,1.0
2014-08-25,9.85,9.97,9.77,9.77,788000,9.85,9.97,9.77,9.77,788000,0.0,1.0
2014-08-26,10.18,10.18,9.83,9.84,1089800,10.18,10.18,9.83,9.84,1089800,0.0,1.0
2014-08-27,10.06,10.2,10.02,10.16,545600,10.06,10.2,10.02,10.16,545600,0.0,1.0
2014-08-28,9.9,10.05,9.81,10.0,739100,9.9,10.05,9.81,10.0,739100,0.0,1.0
2014-08-29,9.97,10.0,9.89,9.89,452900,9.97,10.0,9.89,9.89,452900,0.0,1.0
2014-09-02,9.87,9.99,9.7,9.99,612300,9.87,9.99,9.7,9.99,612300,0.0,1.0
2014-09-03,9.69,9.96,9.68,9.87,529700,9.69,9.96,9.68,9.87,529700,0.0,1.0
2014-09-04,9.46,9.78,9.42,9.69,897400,9.46,9.78,9.42,9.69,897400,0.0,1.0
2014-09-05,9.5,9.6,9.4,9.4,539200,9.5,9.6,9.4,9.4,539200,0.0,1.0
2014-09-08,9.29,9.49,9.261,9.45,778500,9.29,9.49,9.261,9.45,778500,0.0,1.0
2014-09-09,9.11,9.29,9.02,9.29,1297100,9.11,9.29,9.02,9.29,1297100,0.0,1.0
2014-09-10,8.97,9.13,8.9,9.11,1318500,8.97,9.13,8.9,9.11,1318500,0.0,1.0
2014-09-11,9.16,9.18,8.9136,8.99,845400,9.16,9.18,8.9136,8.99,845400,0.0,1.0
2014-09-12,8.99,9.16,8.905,9.12,1045900,8.99,9.16,8.905,9.12,1045900,0.0,1.0
2014-09-15,8.77,8.982,8.655,8.96,1078300,8.77,8.982,8.655,8.96,1078300,0.0,1.0
2014-09-16,8.94,9.1,8.76,8.77,1094100,8.94,9.1,8.76,8.77,1094100,0.0,1.0
2014-09-17,9.16,9.45,8.93,8.93,1939000,9.16,9.45,8.93,8.93,1939000,0.0,1.0
2014-09-18,8.84,9.23,8.83,9.17,1009200,8.84,9.23,8.83,9.17,1009200,0.0,1.0
2014-09-19,8.81,9.04,8.75,8.86,1564500,8.81,9.04,8.75,8.86,1564500,0.0,1.0
2014-09-22,8.33,8.79,8.32,8.77,1660200,8.33,8.79,8.32,8.77,1660200,0.0,1.0
2014-09-23,8.4,8.55,8.25,8.33,1268100,8.4,8.55,8.25,8.33,1268100,0.0,1.0
2014-09-24,8.81,8.875,8.325,8.42,1284797,8.81,8.875,8.325,8.42,1284797,0.0,1.0
2014-09-25,8.5,8.82,8.41,8.81,1142617,8.5,8.82,8.41,8.81,1142617,0.0,1.0
2014-09-26,8.66,8.7,8.42,8.5,811736,8.66,8.7,8.42,8.5,811736,0.0,1.0
2014-09-29,8.39,8.7,8.25,8.52,1636465,8.39,8.7,8.25,8.52,1636465,0.0,1.0
2014-09-30,7.8,8.44,7.8,8.37,2368299,7.8,8.44,7.8,8.37,2368299,0.0,1.0
2014-10-01,7.43,7.565,7.1621,7.51,3712698,7.43,7.565,7.1621,7.51,3712698,0.0,1.0
2014-10-02,7.17,7.5,7.05,7.35,2277077,7.17,7.5,7.05,7.35,2277077,0.0,1.0
2014-10-03,7.14,7.31,7.0699,7.26,1102473,7.14,7.31,7.0699,7.26,1102473,0.0,1.0
2014-10-06,6.96,7.27,6.83,7.18,1545948,6.96,7.27,6.83,7.18,1545948,0.0,1.0
2014-10-07,6.35,6.99,6.35,6.96,2825147,6.35,6.99,6.35,6.96,2825147,0.0,1.0
2014-10-08,6.28,6.43,5.98,6.4,3560508,6.28,6.43,5.98,6.4,3560508,0.0,1.0
2014-10-09,5.83,6.26,5.81,6.23,1946875,5.83,6.26,5.81,6.23,1946875,0.0,1.0
2014-10-10,5.96,6.38,5.71,5.8,3277801,5.96,6.38,5.71,5.8,3277801,0.0,1.0
2014-10-13,5.75,6.22,5.65,5.99,1973750,5.75,6.22,5.65,5.99,1973750,0.0,1.0
2014-10-14,5.99,6.295,5.63,5.83,2224988,5.99,6.295,5.63,5.83,2224988,0.0,1.0
2014-10-15,6.72,6.73,5.82,5.99,3211027,6.72,6.73,5.82,5.99,3211027,0.0,1.0
2014-10-16,7.15,7.48,6.49,6.55,3567969,7.15,7.48,6.49,6.55,3567969,0.0,1.0
2014-10-17,6.35,7.47,6.3001,7.39,2589221,6.35,7.47,6.3001,7.39,2589221,0.0,1.0
2014-10-20,6.37,6.57,6.3,6.49,1527247,6.37,6.57,6.3,6.49,1527247,0.0,1.0
2014-10-21,6.87,6.89,6.41,6.41,2045164,6.87,6.89,6.41,6.41,2045164,0.0,1.0
2014-10-22,6.35,7.08,6.27,6.89,2292606,6.35,7.08,6.27,6.89,2292606,0.0,1.0
2014-10-23,6.68,6.85,6.46,6.64,2021324,6.68,6.85,6.46,6.64,2021324,0.0,1.0
2014-10-24,6.54,6.67,6.07,6.5,2421432,6.54,6.67,6.07,6.5,2421432,0.0,1.0
2014-10-27,6.35,6.47,6.152,6.43,1321610,6.35,6.47,6.152,6.43,1321610,0.0,1.0
2014-10-28,7.22,7.25,6.29,6.42,3458848,7.22,7.25,6.29,6.42,3458848,0.0,1.0
2014-10-29,7.0,7.48,6.9,7.25,2156289,7.0,7.48,6.9,7.25,2156289,0.0,1.0
2014-10-30,7.27,7.315,6.66,6.96,1653209,7.27,7.315,6.66,6.96,1653209,0.0,1.0
2014-10-31,7.31,7.39,7.01,7.35,1745819,7.31,7.39,7.01,7.35,1745819,0.0,1.0
2014-11-03,6.93,7.44,6.9,7.27,1755527,6.93,7.44,6.9,7.27,1755527,0.0,1.0
2014-11-04,6.51,6.9,6.47,6.83,1558383,6.51,6.9,6.47,6.83,1558383,0.0,1.0
2014-11-05,6.69,6.89,6.428,6.66,1372385,6.69,6.89,6.428,6.66,1372385,0.0,1.0
2014-11-06,6.55,6.71,6.47,6.68,1135922,6.55,6.71,6.47,6.68,1135922,0.0,1.0
2014-11-07,6.93,6.94,6.43,6.51,1374882,6.93,6.94,6.43,6.51,1374882,0.0,1.0
2014-11-10,6.61,7.14,6.58,7.0,1539119,6.61,7.14,6.58,7.0,1539119,0.0,1.0
2014-11-11,6.65,6.74,6.48,6.58,1126840,6.65,6.74,6.48,6.58,1126840,0.0,1.0
2014-11-12,6.8,6.87,6.51,6.62,1295702,6.8,6.87,6.51,6.62,1295702,0.0,1.0
2014-11-13,6.39,6.76,6.37,6.76,1809630,6.39,6.76,6.37,6.76,1809630,0.0,1.0
2014-11-14,6.45,6.6,6.25,6.39,1227619,6.45,6.6,6.25,6.39,1227619,0.0,1.0
2014-11-17,6.27,6.42,6.185,6.38,1333017,6.27,6.42,6.185,6.38,1333017,0.0,1.0
2014-11-18,6.31,6.4401,6.21,6.25,933425,6.31,6.4401,6.21,6.25,933425,0.0,1.0
2014-11-19,6.25,6.39,6.1,6.24,1272447,6.25,6.39,6.1,6.24,1272447,0.0,1.0
2014-11-20,6.42,6.48,6.2,6.23,1163660,6.42,6.48,6.2,6.23,1163660,0.0,1.0
2014-11-21,6.6,6.66,6.45,6.5,1312442,6.6,6.66,6.45,6.5,1312442,0.0,1.0
2014-11-24,6.425,6.6101,6.3,6.57,1002437,6.425,6.6101,6.3,6.57,1002437,0.0,1.0
2014-11-25,6.46,6.59,6.25,6.44,1798194,6.46,6.59,6.25,6.44,1798194,0.0,1.0
2014-11-26,6.15,6.4,6.15,6.38,960774,6.15,6.4,6.15,6.38,960774,0.0,1.0
2014-11-28,5.74,6.13,5.7,6.02,1799384,5.74,6.13,5.7,6.02,1799384,0.0,1.0
2014-12-01,5.54,5.9,5.4,5.7,2297650,5.54,5.9,5.4,5.7,2297650,0.0,1.0
2014-12-02,5.47,5.86,5.4,5.53,1420333,5.47,5.86,5.4,5.53,1420333,0.0,1.0
2014-12-03,5.58,5.76,5.48,5.5,1085159,5.58,5.76,5.48,5.5,1085159,0.0,1.0
2014-12-04,5.15,5.58,5.12,5.56,2264553,5.15,5.58,5.12,5.56,2264553,0.0,1.0
2014-12-05,5.1,5.2799,5.04,5.15,2142635,5.1,5.2799,5.04,5.15,2142635,0.0,1.0
2014-12-08,4.77,5.06,4.69,4.97,3041522,4.77,5.06,4.69,4.97,3041522,0.0,1.0
2014-12-09,5.06,5.09,4.62,4.75,2019022,5.06,5.09,4.62,4.75,2019022,0.0,1.0
2014-12-10,4.78,5.0456,4.68,5.04,2388976,4.78,5.0456,4.68,5.04,2388976,0.0,1.0
2014-12-11,4.67,4.92,4.63,4.8,2336311,4.67,4.92,4.63,4.8,2336311,0.0,1.0
2014-12-12,4.57,4.69,4.5,4.69,2202788,4.57,4.69,4.5,4.69,2202788,0.0,1.0
2014-12-15,4.3,4.68,4.25,4.6,2362029,4.3,4.68,4.25,4.6,2362029,0.0,1.0
2014-12-16,4.38,4.615,4.25,4.3,2789467,4.38,4.615,4.25,4.3,2789467,0.0,1.0
2014-12-17,4.84,4.87,4.5,4.5,2848051,4.84,4.87,4.5,4.5,2848051,0.0,1.0
2014-12-18,4.69,4.96,4.6,4.96,2638524,4.69,4.96,4.6,4.96,2638524,0.0,1.0
2014-12-19,5.23,5.24,4.72,4.73,3546870,5.23,5.24,4.72,4.73,3546870,0.0,1.0
2014-12-22,5.15,5.265,5.0,5.23,1566241,5.15,5.265,5.0,5.23,1566241,0.0,1.0
2014-12-23,5.4,5.415,5.17,5.19,1979988,5.4,5.415,5.17,5.19,1979988,0.0,1.0
2014-12-24,5.25,5.39,5.19,5.36,787290,5.25,5.39,5.19,5.36,787290,0.0,1.0
2014-12-26,5.19,5.39,5.11,5.25,1222730,5.19,5.39,5.11,5.25,1222730,0.0,1.0
2014-12-29,5.12,5.29,5.03,5.18,1327498,5.12,5.29,5.03,5.18,1327498,0.0,1.0
2014-12-30,5.02,5.16,5.01,5.07,1183303,5.02,5.16,5.01,5.07,1183303,0.0,1.0
2014-12-31,4.995,5.05,4.88,4.99,1769992,4.995,5.05,4.88,4.99,1769992,0.0,1.0
2015-01-02,5.12,5.17,4.98,5.03,1247677,5.12,5.17,4.98,5.03,1247677,0.0,1.0
2015-01-05,4.85,5.07,4.8,5.02,1443754,4.85,5.07,4.8,5.02,1443754,0.0,1.0
2015-01-06,4.61,4.94,4.5,4.86,1717604,4.61,4.94,4.5,4.86,1717604,0.0,1.0
2015-01-07,4.67,4.765,4.6,4.66,1066892,4.67,4.765,4.6,4.66,1066892,0.0,1.0
2015-01-08,4.81,4.89,4.69,4.71,1504150,4.81,4.89,4.69,4.71,1504150,0.0,1.0
2015-01-09,4.64,4.83,4.57,4.83,1169193,4.64,4.83,4.57,4.83,1169193,0.0,1.0
2015-01-12,4.53,4.7,4.455,4.61,1063250,4.53,4.7,4.455,4.61,1063250,0.0,1.0
2015-01-13,4.6,4.73,4.465,4.58,1122636,4.6,4.73,4.465,4.58,1122636,0.0,1.0
2015-01-14,4.64,4.665,4.39,4.52,1690686,4.64,4.665,4.39,4.52,1690686,0.0,1.0
2015-01-15,4.31,4.7,4.27,4.69,1634510,4.31,4.7,4.27,4.69,1634510,0.0,1.0
2015-01-16,4.37,4.4599,4.27,4.32,1157217,4.37,4.4599,4.27,4.32,1157217,0.0,1.0
2015-01-20,4.33,4.4,4.182,4.4,1384740,4.33,4.4,4.182,4.4,1384740,0.0,1.0
2015-01-21,4.55,4.6099,4.34,4.37,1498240,4.55,4.6099,4.34,4.37,1498240,0.0,1.0
2015-01-22,4.38,4.59,4.255,4.59,1581942,4.38,4.59,4.255,4.59,1581942,0.0,1.0
2015-01-23,4.4,4.56,4.37,4.38,1131668,4.4,4.56,4.37,4.38,1131668,0.0,1.0
2015-01-26,4.4,4.47,4.33,4.47,962256,4.4,4.47,4.33,4.47,962256,0.0,1.0
2015-01-27,4.41,4.49,4.35,4.37,1098659,4.41,4.49,4.35,4.37,1098659,0.0,1.0
2015-01-28,4.22,4.4,4.19,4.4,1090584,4.22,4.4,4.19,4.4,1090584,0.0,1.0
2015-01-29,4.19,4.2699,4.01,4.14,1660646,4.19,4.2699,4.01,4.14,1660646,0.0,1.0
2015-01-30,4.17,4.26,3.99,4.14,1653282,4.17,4.26,3.99,4.14,1653282,0.0,1.0
2015-02-02,4.6,4.62,4.16,4.21,1486348,4.6,4.62,4.16,4.21,1486348,0.0,1.0
2015-02-03,4.54,4.85,4.495,4.66,2473374,4.54,4.85,4.495,4.66,2473374,0.0,1.0
2015-02-04,4.53,4.6309,4.33,4.5,1564171,4.53,4.6309,4.33,4.5,1564171,0.0,1.0
2015-02-05,4.615,4.76,4.54,4.56,1335566,4.615,4.76,4.54,4.56,1335566,0.0,1.0
2015-02-06,4.69,4.74,4.58,4.66,965607,4.69,4.74,4.58,4.66,965607,0.0,1.0
2015-02-09,5.08,5.12,4.69,4.91,2268462,5.08,5.12,4.69,4.91,2268462,0.0,1.0
2015-02-10,5.14,5.42,5.06,5.09,2357504,5.14,5.42,5.06,5.09,2357504,0.0,1.0
2015-02-11,5.32,5.38,5.02,5.27,1696010,5.32,5.38,5.02,5.27,1696010,0.0,1.0
2015-02-12,5.27,5.4,5.2501,5.4,1647898,5.27,5.4,5.2501,5.4,1647898,0.0,1.0
2015-02-13,5.44,5.46,5.26,5.33,1482936,5.44,5.46,5.26,5.33,1482936,0.0,1.0
2015-02-17,5.35,5.44,5.28,5.41,1096204,5.35,5.44,5.28,5.41,1096204,0.0,1.0
2015-02-18,5.24,5.35,5.18,5.31,994007,5.24,5.35,5.18,5.31,994007,0.0,1.0
2015-02-19,5.175,5.23,4.98,5.14,1332701,5.175,5.23,4.98,5.14,1332701,0.0,1.0
2015-02-20,4.92,5.22,4.81,5.18,1899459,4.92,5.22,4.81,5.18,1899459,0.0,1.0
2015-02-23,4.99,5.08,4.81,4.89,1013832,4.99,5.08,4.81,4.89,1013832,0.0,1.0
2015-02-24,4.94,5.01,4.9,5.0,906107,4.94,5.01,4.9,5.0,906107,0.0,1.0
2015-02-25,5.25,5.26,4.849,4.92,1593237,5.25,5.26,4.849,4.92,1593237,0.0,1.0
2015-02-26,5.04,5.3299,4.94,5.29,2391400,5.04,5.3299,4.94,5.29,2391400,0.0,1.0
2015-02-27,6.01,6.25,5.41,5.65,12646171,6.01,6.25,5.41,5.65,12646171,0.0,1.0
2015-03-02,5.67,5.99,5.47,5.97,5269945,5.67,5.99,5.47,5.97,5269945,0.0,1.0
2015-03-03,5.69,5.84,5.46,5.76,2662756,5.69,5.84,5.46,5.76,2662756,0.0,1.0
2015-03-04,5.63,5.7,5.48,5.67,1909406,5.63,5.7,5.48,5.67,1909406,0.0,1.0
2015-03-05,5.54,5.83,5.53,5.82,1281325,5.54,5.83,5.53,5.82,1281325,0.0,1.0
2015-03-06,5.47,5.62,5.4272,5.5,1343803,5.47,5.62,5.4272,5.5,1343803,0.0,1.0
2015-03-09,5.35,5.6,5.3,5.6,1283961,5.35,5.6,5.3,5.6,1283961,0.0,1.0
2015-03-10,5.18,5.3099,5.12,5.25,1400883,5.18,5.3099,5.12,5.25,1400883,0.0,1.0
2015-03-11,5.16,5.295,5.12,5.18,1255095,5.16,5.295,5.12,5.18,1255095,0.0,1.0
2015-03-12,5.11,5.22,4.99,5.18,1022580,5.11,5.22,4.99,5.18,1022580,0.0,1.0
2015-03-13,5.13,5.17,5.02,5.07,987841,5.13,5.17,5.02,5.07,987841,0.0,1.0
2015-03-16,5.04,5.13,4.85,5.12,1378970,5.04,5.13,4.85,5.12,1378970,0.0,1.0
2015-03-17,5.02,5.08,4.92,4.99,1104511,5.02,5.08,4.92,4.99,1104511,0.0,1.0
2015-03-18,5.27,5.3128,4.91,4.99,1571938,5.27,5.3128,4.91,4.99,1571938,0.0,1.0
2015-03-19,5.13,5.214,5.04,5.18,1079976,5.13,5.214,5.04,5.18,1079976,0.0,1.0
2015-03-20,5.17,5.3309,5.1047,5.19,1595843,5.17,5.3309,5.1047,5.19,1595843,0.0,1.0
2015-03-23,5.1,5.29,5.09,5.15,1154924,5.1,5.29,5.09,5.15,1154924,0.0,1.0
2015-03-24,5.34,5.36,5.0709,5.13,1013754,5.34,5.36,5.0709,5.13,1013754,0.0,1.0
2015-03-25,5.41,5.55,5.32,5.36,1328237,5.41,5.55,5.32,5.36,1328237,0.0,1.0
2015-03-26,5.58,5.64,5.3475,5.5,1337961,5.58,5.64,5.3475,5.5,1337961,0.0,1.0
2015-03-27,5.27,5.62,5.1323,5.59,1857855,5.27,5.62,5.1323,5.59,1857855,0.0,1.0
2015-03-30,5.18,5.39,5.06,5.35,1138833,5.18,5.39,5.06,5.35,1138833,0.0,1.0
2015-03-31,5.335,5.44,5.13,5.35,1321979,5.335,5.44,5.13,5.35,1321979,0.0,1.0
2015-04-01,5.49,5.58,5.33,5.33,1364734,5.49,5.58,5.33,5.33,1364734,0.0,1.0
2015-04-02,5.45,5.58,5.35,5.38,1198231,5.45,5.58,5.35,5.38,1198231,0.0,1.0
2015-04-06,5.66,5.69,5.37,5.4,1429197,5.66,5.69,5.37,5.4,1429197,0.0,1.0
2015-04-07,5.71,6.06,5.6226,5.63,2009722,5.71,6.06,5.6226,5.63,2009722,0.0,1.0
2015-04-08,5.55,5.85,5.55,5.72,1375590,5.55,5.85,5.55,5.72,1375590,0.0,1.0
2015-04-09,5.59,5.69,5.465,5.6,797705,5.59,5.69,5.465,5.6,797705,0.0,1.0
2015-04-10,5.97,6.0,5.6,5.6,1940789,5.97,6.0,5.6,5.6,1940789,0.0,1.0
2015-04-13,6.0,6.26,5.96,6.26,2145568,6.0,6.26,5.96,6.26,2145568,0.0,1.0
2015-04-14,6.55,6.63,6.16,6.19,2912668,6.55,6.63,6.16,6.19,2912668,0.0,1.0
2015-04-15,6.99,7.06,6.58,6.62,3154077,6.99,7.06,6.58,6.62,3154077,0.0,1.0
2015-04-16,7.165,7.36,6.91,7.03,2777932,7.165,7.36,6.91,7.03,2777932,0.0,1.0
2015-04-17,7.05,7.16,6.91,7.16,2017309,7.05,7.16,6.91,7.16,2017309,0.0,1.0
2015-04-20,7.44,7.57,7.0,7.2,2235952,7.44,7.57,7.0,7.2,2235952,0.0,1.0
2015-04-21,7.13,7.53,7.0,7.44,2248682,7.13,7.53,7.0,7.44,2248682,0.0,1.0
2015-04-22,7.16,7.41,7.13,7.26,1824686,7.16,7.41,7.13,7.26,1824686,0.0,1.0
2015-04-23,7.65,7.6901,7.2,7.33,2163537,7.65,7.6901,7.2,7.33,2163537,0.0,1.0
2015-04-24,8.07,8.15,7.59,7.72,3258704,8.07,8.15,7.59,7.72,3258704,0.0,1.0
2015-04-27,8.26,8.5,8.05,8.35,4086249,8.26,8.5,8.05,8.35,4086249,0.0,1.0
2015-04-28,8.71,8.94,8.2,8.2,3610585,8.71,8.94,8.2,8.2,3610585,0.0,1.0
2015-04-29,8.98,9.68,8.72,8.72,7136665,8.98,9.68,8.72,8.72,7136665,0.0,1.0
2015-04-30,9.87,9.89,8.5301,9.0,4604485,9.87,9.89,8.5301,9.0,4604485,0.0,1.0
2015-05-01,10.27,10.35,9.66,9.86,4731848,10.27,10.35,9.66,9.86,4731848,0.0,1.0
2015-05-04,9.53,10.48,9.16,10.33,5437364,9.53,10.48,9.16,10.33,5437364,0.0,1.0
2015-05-05,9.56,10.1,9.4,9.96,3489887,9.56,10.1,9.4,9.96,3489887,0.0,1.0
2015-05-06,8.93,9.6889,8.84,9.6,3448540,8.93,9.6889,8.84,9.6,3448540,0.0,1.0
2015-05-07,8.59,8.82,8.27,8.61,3659256,8.59,8.82,8.27,8.61,3659256,0.0,1.0
2015-05-08,8.82,9.24,8.1,8.6,3589181,8.82,9.24,8.1,8.6,3589181,0.0,1.0
2015-05-11,8.84,9.0351,8.46,9.01,2654781,8.84,9.0351,8.46,9.01,2654781,0.0,1.0
2015-05-12,8.66,8.77,7.67,7.95,3213922,8.66,8.77,7.67,7.95,3213922,0.0,1.0
2015-05-13,8.63,8.845,8.4,8.69,1968417,8.63,8.845,8.4,8.69,1968417,0.0,1.0
2015-05-14,8.5,8.84,8.48,8.67,1805372,8.5,8.84,8.48,8.67,1805372,0.0,1.0
2015-05-15,8.33,8.47,8.07,8.47,1946044,8.33,8.47,8.07,8.47,1946044,0.0,1.0
2015-05-18,8.12,8.29,7.95,8.29,2198345,8.12,8.29,7.95,8.29,2198345,0.0,1.0
2015-05-19,7.59,8.12,7.57,8.12,2593513,7.59,8.12,7.57,8.12,2593513,0.0,1.0
2015-05-20,7.51,7.68,7.32,7.62,1848410,7.51,7.68,7.32,7.62,1848410,0.0,1.0
2015-05-21,7.96,8.04,7.49,7.59,1816023,7.96,8.04,7.49,7.59,1816023,0.0,1.0
2015-05-22,7.62,7.9,7.45,7.82,1534486,7.62,7.9,7.45,7.82,1534486,0.0,1.0
2015-05-26,7.4,7.62,7.3,7.54,1447745,7.4,7.62,7.3,7.54,1447745,0.0,1.0
2015-05-27,7.36,7.47,7.23,7.39,1218649,7.36,7.47,7.23,7.39,1218649,0.0,1.0
2015-05-28,7.4,7.55,7.215,7.26,1229116,7.4,7.55,7.215,7.26,1229116,0.0,1.0
2015-05-29,7.49,7.6,7.335,7.38,1684583,7.49,7.6,7.335,7.38,1684583,0.0,1.0
2015-06-01,7.27,7.5,7.215,7.49,998143,7.27,7.5,7.215,7.49,998143,0.0,1.0
2015-06-02,7.57,7.73,7.28,7.28,1286461,7.57,7.73,7.28,7.28,1286461,0.0,1.0
2015-06-03,7.59,7.83,7.49,7.54,1637974,7.59,7.83,7.49,7.54,1637974,0.0,1.0
2015-06-04,7.39,7.6,7.31,7.57,902328,7.39,7.6,7.31,7.57,902328,0.0,1.0
2015-06-05,7.63,7.7,7.28,7.36,1028249,7.63,7.7,7.28,7.36,1028249,0.0,1.0
2015-06-08,7.63,7.795,7.49,7.56,1154496,7.63,7.795,7.49,7.56,1154496,0.0,1.0
2015-06-09,7.59,7.82,7.58,7.7,878723,7.59,7.82,7.58,7.7,878723,0.0,1.0
2015-06-10,8.0,8.085,7.6,7.69,1989106,8.0,8.085,7.6,7.69,1989106,0.0,1.0
2015-06-11,7.64,8.1,7.6,8.05,1306035,7.64,8.1,7.6,8.05,1306035,0.0,1.0
2015-06-12,7.62,7.67,7.53,7.59,750900,7.62,7.67,7.53,7.59,750900,0.0,1.0
2015-06-15,7.56,7.69,7.422,7.55,944463,7.56,7.69,7.422,7.55,944463,0.0,1.0
2015-06-16,7.68,7.69,7.5,7.54,767097,7.68,7.69,7.5,7.54,767097,0.0,1.0
2015-06-17,7.76,7.93,7.66,7.72,882537,7.76,7.93,7.66,7.72,882537,0.0,1.0
2015-06-18,7.66,7.9,7.58,7.77,1307611,7.66,7.9,7.58,7.77,1307611,0.0,1.0
2015-06-19,7.42,7.73,7.38,7.63,2884962,7.42,7.73,7.38,7.63,2884962,0.0,1.0
2015-06-22,7.39,7.63,7.38,7.47,966630,7.39,7.63,7.38,7.47,966630,0.0,1.0
2015-06-23,6.98,7.36,6.86,7.36,2646886,6.98,7.36,6.86,7.36,2646886,0.0,1.0
2015-06-24,6.83,7.02,6.81,6.99,1316973,6.83,7.02,6.81,6.99,1316973,0.0,1.0
2015-06-25,6.5,6.86,6.42,6.86,1883575,6.5,6.86,6.42,6.86,1883575,0.0,1.0
2015-06-26,6.21,6.53,6.15,6.46,2498014,6.21,6.53,6.15,6.46,2498014,0.0,1.0
2015-06-29,5.8,6.22,5.8,6.06,1788771,5.8,6.22,5.8,6.06,1788771,0.0,1.0
2015-06-30,5.62,6.0,5.6,5.9,1416095,5.62,6.0,5.6,5.9,1416095,0.0,1.0
2015-07-01,5.4,5.75,5.37,5.68,1621386,5.4,5.75,5.37,5.68,1621386,0.0,1.0
2015-07-02,5.37,5.52,5.33,5.41,1002940,5.37,5.52,5.33,5.41,1002940,0.0,1.0
2015-07-06,5.23,5.3,5.15,5.3,1439992,5.23,5.3,5.15,5.3,1439992,0.0,1.0
2015-07-07,5.78,5.79,5.02,5.21,2705666,5.78,5.79,5.02,5.21,2705666,0.0,1.0
2015-07-08,5.56,5.85,5.37,5.7,1825817,5.56,5.85,5.37,5.7,1825817,0.0,1.0
2015-07-09,6.3,6.89,5.74,5.75,4759558,6.3,6.89,5.74,5.75,4759558,0.0,1.0
2015-07-10,6.18,6.4599,6.08,6.37,1850723,6.18,6.4599,6.08,6.37,1850723,0.0,1.0
2015-07-13,6.16,6.28,5.84,6.2,1667144,6.16,6.28,5.84,6.2,1667144,0.0,1.0
2015-07-14,6.78,6.9366,6.04,6.16,2487765,6.78,6.9366,6.04,6.16,2487765,0.0,1.0
2015-07-15,6.38,6.88,6.34,6.75,1480961,6.38,6.88,6.34,6.75,1480961,0.0,1.0
2015-07-16,6.05,6.54,6.05,6.43,1449813,6.05,6.54,6.05,6.43,1449813,0.0,1.0
2015-07-17,5.91,6.14,5.8,6.06,1204766,5.91,6.14,5.8,6.06,1204766,0.0,1.0
2015-07-20,5.59,5.8902,5.56,5.89,1226965,5.59,5.8902,5.56,5.89,1226965,0.0,1.0
2015-07-21,6.05,6.1551,5.59,5.59,2057728,6.05,6.1551,5.59,5.59,2057728,0.0,1.0
2015-07-22,5.63,6.04,5.53,6.02,1836415,5.63,6.04,5.53,6.02,1836415,0.0,1.0
2015-07-23,5.78,5.93,5.57,5.72,1269541,5.78,5.93,5.57,5.72,1269541,0.0,1.0
2015-07-24,5.63,5.85,5.55,5.78,1220689,5.63,5.85,5.55,5.78,1220689,0.0,1.0
2015-07-27,5.44,5.76,5.42,5.55,1434856,5.44,5.76,5.42,5.55,1434856,0.0,1.0
2015-07-28,5.91,5.985,5.38,5.48,1977154,5.91,5.985,5.38,5.48,1977154,0.0,1.0
2015-07-29,6.03,6.12,5.66,5.82,1794632,6.03,6.12,5.66,5.82,1794632,0.0,1.0
2015-07-30,5.85,6.125,5.72,5.97,1388460,5.85,6.125,5.72,5.97,1388460,0.0,1.0
2015-07-31,5.76,5.85,5.64,5.8,1210886,5.76,5.85,5.64,5.8,1210886,0.0,1.0
2015-08-03,5.77,5.97,5.4601,5.73,1642509,5.77,5.97,5.4601,5.73,1642509,0.0,1.0
2015-08-04,5.7,6.07,5.57,5.77,945052,5.7,6.07,5.57,5.77,945052,0.0,1.0
2015-08-05,5.68,5.97,5.55,5.8,1407776,5.68,5.97,5.55,5.8,1407776,0.0,1.0
2015-08-06,5.03,5.45,4.76,5.4,3690135,5.03,5.45,4.76,5.4,3690135,0.0,1.0
2015-08-07,4.86,5.31,4.815,5.04,2190395,4.86,5.31,4.815,5.04,2190395,0.0,1.0
2015-08-10,5.25,5.29,4.77,4.85,1458442,5.25,5.29,4.77,4.85,1458442,0.0,1.0
2015-08-11,5.11,5.25,4.95,5.1,1366095,5.11,5.25,4.95,5.1,1366095,0.0,1.0
2015-08-12,5.36,5.45,5.03,5.07,1703753,5.36,5.45,5.03,5.07,1703753,0.0,1.0
2015-08-13,5.04,5.33,5.0,5.22,1638974,5.04,5.33,5.0,5.22,1638974,0.0,1.0
2015-08-14,4.94,5.07,4.91,5.0,930707,4.94,5.07,4.91,5.0,930707,0.0,1.0
2015-08-17,4.72,5.03,4.7,4.9,1536852,4.72,5.03,4.7,4.9,1536852,0.0,1.0
2015-08-18,4.57,4.75,4.51,4.71,1325622,4.57,4.75,4.51,4.71,1325622,0.0,1.0
2015-08-19,4.26,4.57,4.16,4.52,2218852,4.26,4.57,4.16,4.52,2218852,0.0,1.0
2015-08-20,4.17,4.3,4.11,4.22,1393672,4.17,4.3,4.11,4.22,1393672,0.0,1.0
2015-08-21,4.02,4.27,4.02,4.1,1936975,4.02,4.27,4.02,4.1,1936975,0.0,1.0
2015-08-24,4.01,4.28,3.73,3.8,2174401,4.01,4.28,3.73,3.8,2174401,0.0,1.0
2015-08-25,4.13,4.44,4.07,4.27,1551009,4.13,4.44,4.07,4.27,1551009,0.0,1.0
2015-08-26,4.43,4.43,4.07,4.23,1545723,4.43,4.43,4.07,4.23,1545723,0.0,1.0
2015-08-27,4.9,4.95,4.48,4.52,1927913,4.9,4.95,4.48,4.52,1927913,0.0,1.0
2015-08-28,5.17,5.37,4.8,4.88,1533031,5.17,5.37,4.8,4.88,1533031,0.0,1.0
2015-08-31,5.32,5.38,4.97,5.07,1356006,5.32,5.38,4.97,5.07,1356006,0.0,1.0
2015-09-01,4.9,5.28,4.76,5.27,1209978,4.9,5.28,4.76,5.27,1209978,0.0,1.0
2015-09-02,5.05,5.16,4.77,4.97,704790,5.05,5.16,4.77,4.97,704790,0.0,1.0
2015-09-03,5.27,5.41,5.0106,5.02,1337206,5.27,5.41,5.0106,5.02,1337206,0.0,1.0
2015-09-04,5.05,5.35,5.03,5.34,841526,5.05,5.35,5.03,5.34,841526,0.0,1.0
2015-09-08,5.03,5.25,4.96,5.1,1248707,5.03,5.25,4.96,5.1,1248707,0.0,1.0
2015-09-09,4.78,5.195,4.78,5.03,1244067,4.78,5.195,4.78,5.03,1244067,0.0,1.0
2015-09-10,4.75,4.84,4.623,4.76,756110,4.75,4.84,4.623,4.76,756110,0.0,1.0
2015-09-11,4.07,4.69,3.9401,4.65,3190310,4.07,4.69,3.9401,4.65,3190310,0.0,1.0
2015-09-14,4.07,4.18,4.0,4.14,1112631,4.07,4.18,4.0,4.14,1112631,0.0,1.0
2015-09-15,4.34,4.35,4.1,4.11,1086343,4.34,4.35,4.1,4.11,1086343,0.0,1.0
2015-09-16,4.84,4.85,4.36,4.39,1754561,4.84,4.85,4.36,4.39,1754561,0.0,1.0
2015-09-17,4.97,5.19,4.78,4.89,1900686,4.97,5.19,4.78,4.89,1900686,0.0,1.0
2015-09-18,5.0,5.08,4.73,4.89,4078760,5.0,5.08,4.73,4.89,4078760,0.0,1.0
2015-09-21,5.28,5.32,5.01,5.1,2054939,5.28,5.32,5.01,5.1,2054939,0.0,1.0
2015-09-22,5.34,5.34,5.0501,5.15,853305,5.34,5.34,5.0501,5.15,853305,0.0,1.0
2015-09-23,4.99,5.38,4.91,5.38,873094,4.99,5.38,4.91,5.38,873094,0.0,1.0
2015-09-24,5.03,5.12,4.76,4.95,997556,5.03,5.12,4.76,4.95,997556,0.0,1.0
2015-09-25,4.82,5.18,4.7949,5.1,877567,4.82,5.18,4.7949,5.1,877567,0.0,1.0
2015-09-28,4.3,4.775,4.29,4.74,1281353,4.3,4.775,4.29,4.74,1281353,0.0,1.0
2015-09-29,4.255,4.53,4.25,4.27,911199,4.255,4.53,4.25,4.27,911199,0.0,1.0
2015-09-30,4.5,4.64,4.27,4.3,1151150,4.5,4.64,4.27,4.3,1151150,0.0,1.0
2015-10-01,4.62,5.0,4.355,4.49,1530077,4.62,5.0,4.355,4.49,1530077,0.0,1.0
2015-10-02,4.92,4.95,4.5,4.5,1011342,4.92,4.95,4.5,4.5,1011342,0.0,1.0
2015-10-05,5.37,5.37,4.93,5.0,1719305,5.37,5.37,4.93,5.0,1719305,0.0,1.0
2015-10-06,6.01,6.05,5.25,5.33,1816755,6.01,6.05,5.25,5.33,1816755,0.0,1.0
2015-10-07,5.9,6.35,5.72,6.12,1879518,5.9,6.35,5.72,6.12,1879518,0.0,1.0
2015-10-08,6.35,6.44,5.84,5.9,1709148,6.35,6.44,5.84,5.9,1709148,0.0,1.0
2015-10-09,5.78,6.33,5.6,6.28,1789633,5.78,6.33,5.6,6.28,1789633,0.0,1.0
2015-10-12,5.59,5.71,5.32,5.71,1099619,5.59,5.71,5.32,5.71,1099619,0.0,1.0
2015-10-13,5.11,5.65,5.03,5.49,1107124,5.11,5.65,5.03,5.49,1107124,0.0,1.0
2015-10-14,5.21,5.2561,4.96,4.96,740361,5.21,5.2561,4.96,4.96,740361,0.0,1.0
2015-10-15,5.54,5.55,5.05,5.25,1185907,5.54,5.55,5.05,5.25,1185907,0.0,1.0
2015-10-16,5.83,5.8901,5.52,5.56,1073021,5.83,5.8901,5.52,5.56,1073021,0.0,1.0
2015-10-19,5.48,5.85,5.23,5.85,1190965,5.48,5.85,5.23,5.85,1190965,0.0,1.0
2015-10-20,5.82,5.89,5.29,5.29,1041786,5.82,5.89,5.29,5.29,1041786,0.0,1.0
2015-10-21,5.3,5.73,5.3,5.73,1059677,5.3,5.73,5.3,5.73,1059677,0.0,1.0
2015-10-22,5.22,5.47,5.04,5.35,759294,5.22,5.47,5.04,5.35,759294,0.0,1.0
2015-10-23,5.29,5.42,5.15,5.25,819821,5.29,5.42,5.15,5.25,819821,0.0,1.0
2015-10-26,5.35,5.57,5.16,5.23,614232,5.35,5.57,5.16,5.23,614232,0.0,1.0
2015-10-27,5.09,5.38,5.04,5.21,1114419,5.09,5.38,5.04,5.21,1114419,0.0,1.0
2015-10-28,5.47,5.5614,5.09,5.09,1341426,5.47,5.5614,5.09,5.09,1341426,0.0,1.0
2015-10-29,5.39,5.74,5.35,5.41,1013992,5.39,5.74,5.35,5.41,1013992,0.0,1.0
2015-10-30,5.65,5.7313,5.35,5.43,990134,5.65,5.7313,5.35,5.43,990134,0.0,1.0
2015-11-02,5.79,5.88,5.45,5.45,921223,5.79,5.88,5.45,5.45,921223,0.0,1.0
2015-11-03,6.02,6.18,5.8,5.89,1400878,6.02,6.18,5.8,5.89,1400878,0.0,1.0
2015-11-04,5.76,6.2,5.63,6.05,1458085,5.76,6.2,5.63,6.05,1458085,0.0,1.0
2015-11-05,5.58,5.782,5.4,5.76,1254598,5.58,5.782,5.4,5.76,1254598,0.0,1.0
2015-11-06,5.22,5.51,5.1,5.51,2322015,5.22,5.51,5.1,5.51,2322015,0.0,1.0
2015-11-09,5.41,5.455,5.1,5.1,1102274,5.41,5.455,5.1,5.1,1102274,0.0,1.0
2015-11-10,5.55,5.66,5.2868,5.31,910536,5.55,5.66,5.2868,5.31,910536,0.0,1.0
2015-11-11,5.08,5.6,5.06,5.54,1456133,5.08,5.6,5.06,5.54,1456133,0.0,1.0
2015-11-12,4.95,5.24,4.5711,4.89,1727365,4.95,5.24,4.5711,4.89,1727365,0.0,1.0
2015-11-13,4.87,5.0,4.7,4.94,1098094,4.87,5.0,4.7,4.94,1098094,0.0,1.0
2015-11-16,5.02,5.1,4.66,4.66,1108065,5.02,5.1,4.66,4.66,1108065,0.0,1.0
2015-11-17,4.83,5.0127,4.76,4.98,755045,4.83,5.0127,4.76,4.98,755045,0.0,1.0
2015-11-18,4.99,5.025,4.71,4.85,1189541,4.99,5.025,4.71,4.85,1189541,0.0,1.0
2015-11-19,4.87,5.0,4.81,4.89,801312,4.87,5.0,4.81,4.89,801312,0.0,1.0
2015-11-20,4.76,4.94,4.74,4.87,824511,4.76,4.94,4.74,4.87,824511,0.0,1.0
2015-11-23,4.76,4.85,4.58,4.74,965240,4.76,4.85,4.58,4.74,965240,0.0,1.0
2015-11-24,4.91,5.05,4.7401,4.76,1346367,4.91,5.05,4.7401,4.76,1346367,0.0,1.0
2015-11-25,4.76,4.98,4.71,4.85,1290793,4.76,4.98,4.71,4.85,1290793,0.0,1.0
2015-11-27,4.71,4.885,4.64,4.75,761898,4.71,4.885,4.64,4.75,761898,0.0,1.0
2015-11-30,4.71,4.88,4.62,4.72,994678,4.71,4.88,4.62,4.72,994678,0.0,1.0
2015-12-01,4.7,4.76,4.6,4.72,783048,4.7,4.76,4.6,4.72,783048,0.0,1.0
2015-12-02,4.44,4.64,4.35,4.54,1816418,4.44,4.64,4.35,4.54,1816418,0.0,1.0
2015-12-03,4.5,4.67,4.4,4.49,1630637,4.5,4.67,4.4,4.49,1630637,0.0,1.0
2015-12-04,4.19,4.49,4.15,4.43,1844910,4.19,4.49,4.15,4.43,1844910,0.0,1.0
2015-12-07,3.83,4.16,3.71,4.14,2666501,3.83,4.16,3.71,4.14,2666501,0.0,1.0
2015-12-08,3.775,3.9199,3.73,3.85,1550465,3.775,3.9199,3.73,3.85,1550465,0.0,1.0
2015-12-09,3.9,4.08,3.65,3.79,2719632,3.9,4.08,3.65,3.79,2719632,0.0,1.0
2015-12-10,3.85,3.94,3.81,3.87,1393632,3.85,3.94,3.81,3.87,1393632,0.0,1.0
2015-12-11,3.69,3.83,3.65,3.8,1281552,3.69,3.83,3.65,3.8,1281552,0.0,1.0
2015-12-14,3.6,3.84,3.54,3.69,1547632,3.6,3.84,3.54,3.69,1547632,0.0,1.0
2015-12-15,3.69,3.75,3.6,3.63,1654586,3.69,3.75,3.6,3.63,1654586,0.0,1.0
2015-12-16,3.58,3.89,3.51,3.7,3170575,3.58,3.89,3.51,3.7,3170575,0.0,1.0
2015-12-17,3.58,3.65,3.46,3.57,1719539,3.58,3.65,3.46,3.57,1719539,0.0,1.0
2015-12-18,3.49,3.65,3.41,3.65,6600245,3.49,3.65,3.41,3.65,6600245,0.0,1.0
2015-12-21,3.29,3.55,3.21,3.53,3811464,3.29,3.55,3.21,3.53,3811464,0.0,1.0
2015-12-22,3.55,3.58,3.21,3.32,1820024,3.55,3.58,3.21,3.32,1820024,0.0,1.0
2015-12-23,3.91,3.95,3.58,3.65,2040167,3.91,3.95,3.58,3.65,2040167,0.0,1.0
2015-12-24,3.8,3.95,3.77,3.92,777393,3.8,3.95,3.77,3.92,777393,0.0,1.0
2015-12-28,3.72,3.795,3.65,3.75,1242617,3.72,3.795,3.65,3.75,1242617,0.0,1.0
2015-12-29,3.67,3.8158,3.57,3.8,1078919,3.67,3.8158,3.57,3.8,1078919,0.0,1.0
2015-12-30,3.57,3.7566,3.54,3.59,1019949,3.57,3.7566,3.54,3.59,1019949,0.0,1.0
2015-12-31,3.6,3.69,3.51,3.51,1162056,3.6,3.69,3.51,3.51,1162056,0.0,1.0
2016-01-04,3.5,3.67,3.36,3.58,1321614,3.5,3.67,3.36,3.58,1321614,0.0,1.0
2016-01-05,3.63,3.8005,3.56,3.63,1986160,3.63,3.8005,3.56,3.63,1986160,0.0,1.0
2016-01-06,3.45,3.58,3.37,3.53,1517450,3.45,3.58,3.37,3.53,1517450,0.0,1.0
2016-01-07,3.34,3.5299,3.3,3.33,1297268,3.34,3.5299,3.3,3.33,1297268,0.0,1.0
2016-01-08,3.375,3.51,3.36,3.36,1369161,3.375,3.51,3.36,3.36,1369161,0.0,1.0
2016-01-11,3.21,3.43,3.11,3.37,1569478,3.21,3.43,3.11,3.37,1569478,0.0,1.0
2016-01-12,2.97,3.35,2.8,3.35,2261907,2.97,3.35,2.8,3.35,2261907,0.0,1.0
2016-01-13,2.9,3.19,2.875,3.05,1351946,2.9,3.19,2.875,3.05,1351946,0.0,1.0
2016-01-14,2.79,2.96,2.66,2.93,3088727,2.79,2.96,2.66,2.93,3088727,0.0,1.0
2016-01-15,2.63,2.75,2.56,2.56,2656740,2.63,2.75,2.56,2.56,2656740,0.0,1.0
2016-01-19,2.41,2.65,2.32,2.63,1914463,2.41,2.65,2.32,2.63,1914463,0.0,1.0
2016-01-20,2.49,2.51,2.15,2.28,2152242,2.49,2.51,2.15,2.28,2152242,0.0,1.0
2016-01-21,2.59,2.745,2.48,2.49,1452782,2.59,2.745,2.48,2.49,1452782,0.0,1.0
2016-01-22,2.8,2.87,2.62,2.73,1756300,2.8,2.87,2.62,2.73,1756300,0.0,1.0
2016-01-25,2.51,2.7744,2.5,2.75,1253641,2.51,2.7744,2.5,2.75,1253641,0.0,1.0
2016-01-26,2.59,2.65,2.46,2.58,1025896,2.59,2.65,2.46,2.58,1025896,0.0,1.0
2016-01-27,2.46,2.6,2.41,2.54,1352444,2.46,2.6,2.41,2.54,1352444,0.0,1.0
2016-01-28,2.55,2.65,2.44,2.61,1383642,2.55,2.65,2.44,2.61,1383642,0.0,1.0
2016-01-29,2.68,2.685,2.55,2.61,1132692,2.68,2.685,2.55,2.61,1132692,0.0,1.0
2016-02-01,2.51,2.59,2.46,2.59,987905,2.51,2.59,2.46,2.59,987905,0.0,1.0
2016-02-02,2.4,2.53,2.38,2.45,828701,2.4,2.53,2.38,2.45,828701,0.0,1.0
2016-02-03,2.5,2.5,2.2525,2.44,1104285,2.5,2.5,2.2525,2.44,1104285,0.0,1.0
2016-02-04,2.5,2.66,2.4,2.51,1277451,2.5,2.66,2.4,2.51,1277451,0.0,1.0
2016-02-05,2.42,2.54,2.415,2.51,919074,2.42,2.54,2.415,2.51,919074,0.0,1.0
2016-02-08,2.28,2.42,2.22,2.4,1433676,2.28,2.42,2.22,2.4,1433676,0.0,1.0
2016-02-09,2.25,2.3162,2.15,2.25,1024983,2.25,2.3162,2.15,2.25,1024983,0.0,1.0
2016-02-10,2.28,2.45,2.17,2.3,1129851,2.28,2.45,2.17,2.3,1129851,0.0,1.0
2016-02-11,2.31,2.34,2.16,2.21,986062,2.31,2.34,2.16,2.21,986062,0.0,1.0
2016-02-12,2.5,2.51,2.3235,2.44,1241916,2.5,2.51,2.3235,2.44,1241916,0.0,1.0
2016-02-16,2.36,2.59,2.25,2.55,1258777,2.36,2.59,2.25,2.55,1258777,0.0,1.0
2016-02-17,2.52,2.55,2.4101,2.43,1331633,2.52,2.55,2.4101,2.43,1331633,0.0,1.0
2016-02-18,2.57,2.75,2.35,2.52,3087033,2.57,2.75,2.35,2.52,3087033,0.0,1.0
2016-02-19,2.42,2.5599,2.33,2.52,1331376,2.42,2.5599,2.33,2.52,1331376,0.0,1.0
2016-02-22,2.54,2.6,2.45,2.48,1199291,2.54,2.6,2.45,2.48,1199291,0.0,1.0
2016-02-23,2.42,2.55,2.4,2.53,1036947,2.42,2.55,2.4,2.53,1036947,0.0,1.0
2016-02-24,2.51,2.53,2.34,2.36,1117460,2.51,2.53,2.34,2.36,1117460,0.0,1.0
2016-02-25,2.44,2.5,2.37,2.48,845683,2.44,2.5,2.37,2.48,845683,0.0,1.0
2016-02-26,2.48,2.57,2.41,2.51,1225814,2.48,2.57,2.41,2.51,1225814,0.0,1.0
2016-02-29,2.88,2.88,2.492,2.51,2773269,2.88,2.88,2.492,2.51,2773269,0.0,1.0
2016-03-01,2.77,2.98,2.67,2.97,1735967,2.77,2.98,2.67,2.97,1735967,0.0,1.0
2016-03-02,3.03,3.11,2.79,2.85,2127737,3.03,3.11,2.79,2.85,2127737,0.0,1.0
2016-03-03,3.45,3.5,3.04,3.1,3083138,3.45,3.5,3.04,3.1,3083138,0.0,1.0
2016-03-04,3.25,3.76,2.85,3.71,6516398,3.25,3.76,2.85,3.71,6516398,0.0,1.0
2016-03-07,3.16,3.25,3.115,3.23,1993979,3.16,3.25,3.115,3.23,1993979,0.0,1.0
2016-03-08,3.02,3.19,2.91,3.1,2199456,3.02,3.19,2.91,3.1,2199456,0.0,1.0
2016-03-09,3.42,3.55,3.062,3.1,3100212,3.42,3.55,3.062,3.1,3100212,0.0,1.0
2016-03-10,3.16,3.42,3.03,3.4,1973285,3.16,3.42,3.03,3.4,1973285,0.0,1.0
2016-03-11,3.24,3.38,3.19,3.26,1303803,3.24,3.38,3.19,3.26,1303803,0.0,1.0
2016-03-14,3.08,3.24,2.95,3.18,2762019,3.08,3.24,2.95,3.18,2762019,0.0,1.0
2016-03-15,2.96,3.01,2.7701,3.0,1626866,2.96,3.01,2.7701,3.0,1626866,0.0,1.0
2016-03-16,2.96,2.98,2.87,2.89,1187450,2.96,2.98,2.87,2.89,1187450,0.0,1.0
2016-03-17,3.02,3.08,2.86,2.86,1864343,3.02,3.08,2.86,2.86,1864343,0.0,1.0
2016-03-18,3.07,3.16,3.0,3.16,3864835,3.07,3.16,3.0,3.16,3864835,0.0,1.0
2016-03-21,3.18,3.22,3.08,3.08,1440764,3.18,3.22,3.08,3.08,1440764,0.0,1.0
2016-03-22,3.11,3.2,3.08,3.14,995699,3.11,3.2,3.08,3.14,995699,0.0,1.0
2016-03-23,2.91,3.11,2.91,3.05,1514243,2.91,3.11,2.91,3.05,1514243,0.0,1.0
2016-03-24,2.96,3.0,2.83,2.88,1036745,2.96,3.0,2.83,2.88,1036745,0.0,1.0
2016-03-28,2.93,3.02,2.88,2.99,797369,2.93,3.02,2.88,2.99,797369,0.0,1.0
2016-03-29,2.96,3.05,2.8,2.85,1143525,2.96,3.05,2.8,2.85,1143525,0.0,1.0
2016-03-30,2.95,3.06,2.9,2.98,1007685,2.95,3.06,2.9,2.98,1007685,0.0,1.0
2016-03-31,2.93,3.04,2.92,2.93,1356724,2.93,3.04,2.92,2.93,1356724,0.0,1.0
2016-04-01,2.88,2.94,2.8399,2.9,976294,2.88,2.94,2.8399,2.9,976294,0.0,1.0
2016-04-04,2.94,2.99,2.84,2.87,1507672,2.94,2.99,2.84,2.87,1507672,0.0,1.0
2016-04-05,2.81,2.96,2.78,2.94,1404267,2.81,2.96,2.78,2.94,1404267,0.0,1.0
2016-04-06,2.88,2.94,2.78,2.87,1543533,2.88,2.94,2.78,2.87,1543533,0.0,1.0
2016-04-07,2.83,2.94,2.815,2.86,1324918,2.83,2.94,2.815,2.86,1324918,0.0,1.0
2016-04-08,2.91,2.99,2.87,2.89,1322568,2.91,2.99,2.87,2.89,1322568,0.0,1.0
2016-04-11,2.88,2.96,2.86,2.96,3075682,2.88,2.96,2.86,2.96,3075682,0.0,1.0
2016-04-12,3.09,3.17,2.9,2.9,2693257,3.09,3.17,2.9,2.9,2693257,0.0,1.0
2016-04-13,3.12,3.24,3.03,3.1,1743677,3.12,3.24,3.03,3.1,1743677,0.0,1.0
2016-04-14,3.08,3.23,3.04,3.12,1559685,3.08,3.23,3.04,3.12,1559685,0.0,1.0
2016-04-15,3.01,3.1,3.0,3.04,1062656,3.01,3.1,3.0,3.04,1062656,0.0,1.0
2016-04-18,3.12,3.13,2.945,2.99,1122084,3.12,3.13,2.945,2.99,1122084,0.0,1.0
2016-04-19,3.4,3.475,3.16,3.16,2251488,3.4,3.475,3.16,3.16,2251488,0.0,1.0
2016-04-20,3.06,3.2999,3.0101,3.28,2883935,3.06,3.2999,3.0101,3.28,2883935,0.0,1.0
2016-04-21,3.005,3.0799,2.98,3.06,1654227,3.005,3.0799,2.98,3.06,1654227,0.0,1.0
2016-04-22,2.95,3.03,2.95,2.99,1351733,2.95,3.03,2.95,2.99,1351733,0.0,1.0
2016-04-25,2.93,3.01,2.9,2.97,1181533,2.93,3.01,2.9,2.97,1181533,0.0,1.0
2016-04-26,2.86,2.965,2.83,2.94,1265626,2.86,2.965,2.83,2.94,1265626,0.0,1.0
2016-04-27,2.89,3.02,2.87,2.9,1709252,2.89,3.02,2.87,2.9,1709252,0.0,1.0
2016-04-28,2.89,3.01,2.884,2.9,1765124,2.89,3.01,2.884,2.9,1765124,0.0,1.0
2016-04-29,2.86,2.98,2.84,2.94,1404020,2.86,2.98,2.84,2.94,1404020,0.0,1.0
2016-05-02,2.84,2.9699,2.83,2.96,1395786,2.84,2.9699,2.83,2.96,1395786,0.0,1.0
2016-05-03,2.78,2.84,2.7666,2.83,1444213,2.78,2.84,2.7666,2.83,1444213,0.0,1.0
2016-05-04,2.78,2.84,2.71,2.81,1554410,2.78,2.84,2.71,2.81,1554410,0.0,1.0
2016-05-05,2.75,2.87,2.65,2.85,1515407,2.75,2.87,2.65,2.85,1515407,0.0,1.0
2016-05-06,3.15,3.15,2.78,2.83,5184367,3.15,3.15,2.78,2.83,5184367,0.0,1.0
2016-05-09,3.16,3.29,3.04,3.27,3050223,3.16,3.29,3.04,3.27,3050223,0.0,1.0
2016-05-10,3.25,3.29,3.07,3.21,2280360,3.25,3.29,3.07,3.21,2280360,0.0,1.0
2016-05-11,3.23,3.32,3.15,3.22,1518615,3.23,3.32,3.15,3.22,1518615,0.0,1.0
2016-05-12,3.13,3.3,3.08,3.26,1707525,3.13,3.3,3.08,3.26,1707525,0.0,1.0
2016-05-13,3.11,3.225,3.0875,3.12,1161191,3.11,3.225,3.0875,3.12,1161191,0.0,1.0
2016-05-16,3.2,3.23,3.1,3.15,1113124,3.2,3.23,3.1,3.15,1113124,0.0,1.0
2016-05-17,3.07,3.23,3.0,3.2,2518027,3.07,3.23,3.0,3.2,2518027,0.0,1.0
2016-05-18,2.99,3.11,2.96,3.05,1391911,2.99,3.11,2.96,3.05,1391911,0.0,1.0
2016-05-19,2.97,3.05,2.89,2.98,1038765,2.97,3.05,2.89,2.98,1038765,0.0,1.0
2016-05-20,2.96,3.09,2.94,2.99,1286105,2.96,3.09,2.94,2.99,1286105,0.0,1.0
2016-05-23,3.08,3.15,2.9481,2.96,1761510,3.08,3.15,2.9481,2.96,1761510,0.0,1.0
2016-05-24,3.09,3.16,3.01,3.11,1873799,3.09,3.16,3.01,3.11,1873799,0.0,1.0
2016-05-25,3.14,3.18,3.09,3.11,1300308,3.14,3.18,3.09,3.11,1300308,0.0,1.0
2016-05-26,3.13,3.22,3.08,3.19,1397024,3.13,3.22,3.08,3.19,1397024,0.0,1.0
2016-05-27,3.14,3.18,3.08,3.1,1114234,3.14,3.18,3.08,3.1,1114234,0.0,1.0
2016-05-31,3.25,3.33,3.15,3.15,2185460,3.25,3.33,3.15,3.15,2185460,0.0,1.0
2016-06-01,3.35,3.36,3.18,3.21,1623198,3.35,3.36,3.18,3.21,1623198,0.0,1.0
2016-06-02,3.61,3.67,3.355,3.37,2685878,3.61,3.67,3.355,3.37,2685878,0.0,1.0
2016-06-03,3.55,3.7,3.51,3.63,1385335,3.55,3.7,3.51,3.63,1385335,0.0,1.0
2016-06-06,3.75,3.75,3.56,3.56,1895469,3.75,3.75,3.56,3.56,1895469,0.0,1.0
2016-06-07,3.86,3.97,3.74,3.76,2580006,3.86,3.97,3.74,3.76,2580006,0.0,1.0
2016-06-08,3.81,3.97,3.78,3.91,1539185,3.81,3.97,3.78,3.91,1539185,0.0,1.0
2016-06-09,3.64,3.77,3.62,3.76,1742203,3.64,3.77,3.62,3.76,1742203,0.0,1.0
2016-06-10,3.48,3.6,3.4701,3.56,1257816,3.48,3.6,3.4701,3.56,1257816,0.0,1.0
2016-06-13,3.29,3.45,3.28,3.42,2044981,3.29,3.45,3.28,3.42,2044981,0.0,1.0
2016-06-14,3.28,3.37,3.22,3.26,1687654,3.28,3.37,3.22,3.26,1687654,0.0,1.0
2016-06-15,3.35,3.44,3.26,3.27,1214494,3.35,3.44,3.26,3.27,1214494,0.0,1.0
2016-06-16,3.4,3.41,3.22,3.3,1325999,3.4,3.41,3.22,3.3,1325999,0.0,1.0
2016-06-17,3.33,3.45,3.3,3.43,1768441,3.33,3.45,3.3,3.43,1768441,0.0,1.0
2016-06-20,3.39,3.45,3.35,3.38,1120893,3.39,3.45,3.35,3.38,1120893,0.0,1.0
2016-06-21,3.38,3.41,3.32,3.39,655354,3.38,3.41,3.32,3.39,655354,0.0,1.0
2016-06-22,3.36,3.48,3.315,3.45,1255973,3.36,3.48,3.315,3.45,1255973,0.0,1.0
2016-06-23,3.35,3.44,3.33,3.38,765278,3.35,3.44,3.33,3.38,765278,0.0,1.0
2016-06-24,3.26,3.26,3.08,3.19,3468302,3.26,3.26,3.08,3.19,3468302,0.0,1.0
2016-06-27,3.07,3.23,3.02,3.22,1823344,3.07,3.23,3.02,3.22,1823344,0.0,1.0
2016-06-28,3.43,3.44,3.19,3.21,2037391,3.43,3.44,3.19,3.21,2037391,0.0,1.0
2016-06-29,3.42,3.48,3.34,3.47,1477487,3.42,3.48,3.34,3.47,1477487,0.0,1.0
2016-06-30,3.47,3.49,3.35,3.42,1027625,3.47,3.49,3.35,3.42,1027625,0.0,1.0
2016-07-01,3.54,3.6099,3.48,3.48,1186563,3.54,3.6099,3.48,3.48,1186563,0.0,1.0
2016-07-05,3.38,3.53,3.35,3.49,895633,3.38,3.53,3.35,3.49,895633,0.0,1.0
2016-07-06,3.39,3.44,3.29,3.37,791852,3.39,3.44,3.29,3.37,791852,0.0,1.0
2016-07-07,3.36,3.47,3.33,3.39,788001,3.36,3.47,3.33,3.39,788001,0.0,1.0
2016-07-08,3.41,3.46,3.34,3.4,1137249,3.41,3.46,3.34,3.4,1137249,0.0,1.0
2016-07-11,3.44,3.49,3.42,3.45,674006,3.44,3.49,3.42,3.45,674006,0.0,1.0
2016-07-12,3.57,3.58,3.47,3.49,1110107,3.57,3.58,3.47,3.49,1110107,0.0,1.0
2016-07-13,3.57,3.65,3.5,3.58,1197409,3.57,3.65,3.5,3.58,1197409,0.0,1.0
2016-07-14,3.55,3.6325,3.54,3.61,621287,3.55,3.6325,3.54,3.61,621287,0.0,1.0
2016-07-15,3.46,3.6,3.4,3.57,1681485,3.46,3.6,3.4,3.57,1681485,0.0,1.0
2016-07-18,3.39,3.47,3.31,3.42,1841136,3.39,3.47,3.31,3.42,1841136,0.0,1.0
2016-07-19,3.23,3.4,3.22,3.36,2108383,3.23,3.4,3.22,3.36,2108383,0.0,1.0
2016-07-20,3.17,3.22,3.08,3.22,1940977,3.17,3.22,3.08,3.22,1940977,0.0,1.0
2016-07-21,3.16,3.24,3.14,3.16,1321687,3.16,3.24,3.14,3.16,1321687,0.0,1.0
2016-07-22,3.12,3.18,3.08,3.15,1251286,3.12,3.18,3.08,3.15,1251286,0.0,1.0
2016-07-25,3.09,3.16,3.08,3.11,1039713,3.09,3.16,3.08,3.11,1039713,0.0,1.0
2016-07-26,3.11,3.16,3.06,3.08,1053302,3.11,3.16,3.06,3.08,1053302,0.0,1.0
2016-07-27,3.1,3.19,3.03,3.13,1655333,3.1,3.19,3.03,3.13,1655333,0.0,1.0
2016-07-28,3.02,3.09,3.0,3.08,1432960,3.02,3.09,3.0,3.08,1432960,0.0,1.0
2016-07-29,2.99,3.05,2.92,3.02,1779645,2.99,3.05,2.92,3.02,1779645,0.0,1.0
2016-08-01,2.87,3.0497,2.85,2.99,2021592,2.87,3.0497,2.85,2.99,2021592,0.0,1.0
2016-08-02,2.76,2.92,2.72,2.87,1941968,2.76,2.92,2.72,2.87,1941968,0.0,1.0
2016-08-03,2.82,2.87,2.7,2.77,1387900,2.82,2.87,2.7,2.77,1387900,0.0,1.0
2016-08-04,2.78,2.86,2.75,2.85,1236023,2.78,2.86,2.75,2.85,1236023,0.0,1.0
2016-08-05,2.81,2.8317,2.72,2.78,1460591,2.81,2.8317,2.72,2.78,1460591,0.0,1.0
2016-08-08,2.86,2.92,2.84,2.85,2059216,2.86,2.92,2.84,2.85,2059216,0.0,1.0
2016-08-09,2.91,2.945,2.8,2.86,3472598,2.91,2.945,2.8,2.86,3472598,0.0,1.0
2016-08-10,3.36,3.599,3.16,3.35,15609388,3.36,3.599,3.16,3.35,15609388,0.0,1.0
2016-08-11,3.4,3.47,3.38,3.44,3363099,3.4,3.47,3.38,3.44,3363099,0.0,1.0
2016-08-12,3.45,3.535,3.37,3.44,2908660,3.45,3.535,3.37,3.44,2908660,0.0,1.0
2016-08-15,3.52,3.63,3.48,3.48,2676315,3.52,3.63,3.48,3.48,2676315,0.0,1.0
2016-08-16,3.83,3.915,3.5799,3.61,5298844,3.83,3.915,3.5799,3.61,5298844,0.0,1.0
2016-08-17,4.07,4.13,3.83,3.92,6264784,4.07,4.13,3.83,3.92,6264784,0.0,1.0
2016-08-18,4.35,4.49,4.13,4.15,6039158,4.35,4.49,4.13,4.15,6039158,0.0,1.0
2016-08-19,4.21,4.5,3.98,4.45,5689783,4.21,4.5,3.98,4.45,5689783,0.0,1.0
2016-08-22,4.28,4.3,3.85,4.2,3368539,4.28,4.3,3.85,4.2,3368539,0.0,1.0
2016-08-23,4.36,4.4,4.25,4.26,1708136,4.36,4.4,4.25,4.26,1708136,0.0,1.0
2016-08-24,4.21,4.35,4.1762,4.3,2574736,4.21,4.35,4.1762,4.3,2574736,0.0,1.0
2016-08-25,4.34,4.43,4.14,4.22,2636885,4.34,4.43,4.14,4.22,2636885,0.0,1.0
2016-08-26,4.36,4.38,4.26,4.38,2698078,4.36,4.38,4.26,4.38,2698078,0.0,1.0
2016-08-29,4.4,4.46,4.29,4.31,2274658,4.4,4.46,4.29,4.31,2274658,0.0,1.0
2016-08-30,4.61,4.66,4.43,4.45,2959619,4.61,4.66,4.43,4.45,2959619,0.0,1.0
2016-08-31,4.37,4.63,4.26,4.62,4164545,4.37,4.63,4.26,4.62,4164545,0.0,1.0
2016-09-01,4.61,4.8,4.55,4.75,4973093,4.61,4.8,4.55,4.75,4973093,0.0,1.0
2016-09-02,4.57,4.725,4.43,4.69,3131059,4.57,4.725,4.43,4.69,3131059,0.0,1.0
2016-09-06,4.64,4.73,4.58,4.64,2780460,4.64,4.73,4.58,4.64,2780460,0.0,1.0
2016-09-07,4.68,4.7,4.605,4.61,2001231,4.68,4.7,4.605,4.61,2001231,0.0,1.0
2016-09-08,4.63,4.67,4.53,4.65,2161644,4.63,4.67,4.53,4.65,2161644,0.0,1.0
2016-09-09,4.47,4.63,4.457,4.6,2753222,4.47,4.63,4.457,4.6,2753222,0.0,1.0
2016-09-12,4.52,4.54,4.2,4.35,4652260,4.52,4.54,4.2,4.35,4652260,0.0,1.0
2016-09-13,4.4,4.485,4.25,4.44,2433754,4.4,4.485,4.25,4.44,2433754,0.0,1.0
2016-09-14,4.31,4.49,4.28,4.37,1743622,4.31,4.49,4.28,4.37,1743622,0.0,1.0
2016-09-15,4.41,4.51,4.32,4.32,1754351,4.41,4.51,4.32,4.32,1754351,0.0,1.0
2016-09-16,4.36,4.45,4.3,4.36,4354242,4.36,4.45,4.3,4.36,4354242,0.0,1.0
2016-09-19,4.28,4.41,4.12,4.41,2567393,4.28,4.41,4.12,4.41,2567393,0.0,1.0
2016-09-20,4.18,4.32,4.11,4.24,1617214,4.18,4.32,4.11,4.24,1617214,0.0,1.0
2016-09-21,4.37,4.4,4.18,4.2,2022702,4.37,4.4,4.18,4.2,2022702,0.0,1.0
2016-09-22,4.42,4.5,4.4,4.41,1563410,4.42,4.5,4.4,4.41,1563410,0.0,1.0
2016-09-23,4.3,4.44,4.24,4.38,1631811,4.3,4.44,4.24,4.38,1631811,0.0,1.0
2016-09-26,4.4,4.5,4.29,4.33,2319828,4.4,4.5,4.29,4.33,2319828,0.0,1.0
2016-09-27,4.35,4.37,4.25,4.32,1398859,4.35,4.37,4.25,4.32,1398859,0.0,1.0
2016-09-28,4.52,4.58,4.3,4.36,2171883,4.52,4.58,4.3,4.36,2171883,0.0,1.0
2016-09-29,4.42,4.59,4.33,4.52,2345769,4.42,4.59,4.33,4.52,2345769,0.0,1.0
2016-09-30,4.47,4.5,4.35,4.43,1598523,4.47,4.5,4.35,4.43,1598523,0.0,1.0
2016-10-03,4.51,4.54,4.38,4.47,1365271,4.51,4.54,4.38,4.47,1365271,0.0,1.0
2016-10-04,4.49,4.57,4.42,4.53,1576141,4.49,4.57,4.42,4.53,1576141,0.0,1.0
2016-10-05,4.49,4.58,4.47,4.52,1260897,4.49,4.58,4.47,4.52,1260897,0.0,1.0
2016-10-06,4.51,4.62,4.46,4.48,1545160,4.51,4.62,4.46,4.48,1545160,0.0,1.0
2016-10-07,4.5,4.57,4.44,4.52,1345030,4.5,4.57,4.44,4.52,1345030,0.0,1.0
2016-10-10,4.51,4.62,4.48,4.52,1690747,4.51,4.62,4.48,4.52,1690747,0.0,1.0
2016-10-11,4.39,4.528,4.32,4.5,1726632,4.39,4.528,4.32,4.5,1726632,0.0,1.0
2016-10-12,4.35,4.4271,4.3,4.39,1021566,4.35,4.4271,4.3,4.39,1021566,0.0,1.0
2016-10-13,4.28,4.34,4.2,4.34,1384540,4.28,4.34,4.2,4.34,1384540,0.0,1.0
2016-10-14,4.28,4.33,4.22,4.28,1200345,4.28,4.33,4.22,4.28,1200345,0.0,1.0
2016-10-17,4.23,4.3125,4.205,4.28,1002984,4.23,4.3125,4.205,4.28,1002984,0.0,1.0
2016-10-18,4.23,4.335,4.22,4.28,1063889,4.23,4.335,4.22,4.28,1063889,0.0,1.0
2016-10-19,4.32,4.37,4.22,4.26,1202917,4.32,4.37,4.22,4.26,1202917,0.0,1.0
2016-10-20,4.28,4.35,4.22,4.3,687069,4.28,4.35,4.22,4.3,687069,0.0,1.0
2016-10-21,4.35,4.41,4.25,4.25,801427,4.35,4.41,4.25,4.25,801427,0.0,1.0
2016-10-24,4.36,4.44,4.295,4.36,857313,4.36,4.44,4.295,4.36,857313,0.0,1.0
2016-10-25,4.29,4.4,4.26,4.31,1049249,4.29,4.4,4.26,4.31,1049249,0.0,1.0
2016-10-26,4.26,4.36,4.21,4.25,1707481,4.26,4.36,4.21,4.25,1707481,0.0,1.0
2016-10-27,4.2,4.34,4.16,4.3,1169051,4.2,4.34,4.16,4.3,1169051,0.0,1.0
2016-10-28,4.1,4.23,4.07,4.22,1243139,4.1,4.23,4.07,4.22,1243139,0.0,1.0
2016-10-31,4.11,4.15,4.02,4.12,1568828,4.11,4.15,4.02,4.12,1568828,0.0,1.0
2016-11-01,4.1,4.17,3.98,4.11,1628604,4.1,4.17,3.98,4.11,1628604,0.0,1.0
2016-11-02,4.1,4.12,3.995,4.04,1676069,4.1,4.12,3.995,4.04,1676069,0.0,1.0
2016-11-03,4.15,4.23,4.04,4.13,1860812,4.15,4.23,4.04,4.13,1860812,0.0,1.0
2016-11-04,3.42,3.82,3.36,3.7,6206304,3.42,3.82,3.36,3.7,6206304,0.0,1.0
2016-11-07,3.55,3.59,3.37,3.58,3474940,3.55,3.59,3.37,3.58,3474940,0.0,1.0
2016-11-08,3.61,3.72,3.51,3.51,1742344,3.61,3.72,3.51,3.51,1742344,0.0,1.0
2016-11-09,3.76,3.85,3.34,3.36,2496892,3.76,3.85,3.34,3.36,2496892,0.0,1.0
2016-11-10,3.62,3.85,3.55,3.8,3254335,3.62,3.85,3.55,3.8,3254335,0.0,1.0
2016-11-11,3.62,3.66,3.52,3.6,1490744,3.62,3.66,3.52,3.6,1490744,0.0,1.0
2016-11-14,3.62,3.69,3.55,3.58,1365651,3.62,3.69,3.55,3.58,1365651,0.0,1.0
2016-11-15,3.67,3.77,3.625,3.63,1761786,3.67,3.77,3.625,3.63,1761786,0.0,1.0
2016-11-16,3.79,3.83,3.66,3.69,1833808,3.79,3.83,3.66,3.69,1833808,0.0,1.0
2016-11-17,3.69,3.83,3.68,3.77,1377956,3.69,3.83,3.68,3.77,1377956,0.0,1.0
2016-11-18,3.65,3.77,3.6325,3.7,1174369,3.65,3.77,3.6325,3.7,1174369,0.0,1.0
2016-11-21,3.73,3.75,3.65,3.67,1617852,3.73,3.75,3.65,3.67,1617852,0.0,1.0
2016-11-22,3.68,3.78,3.63,3.75,1474291,3.68,3.78,3.63,3.75,1474291,0.0,1.0
2016-11-23,3.7,3.71,3.63,3.66,913476,3.7,3.71,3.63,3.66,913476,0.0,1.0
2016-11-25,3.69,3.74,3.66,3.66,391311,3.69,3.74,3.66,3.66,391311,0.0,1.0
2016-11-28,3.51,3.72,3.5,3.7,1679419,3.51,3.72,3.5,3.7,1679419,0.0,1.0
2016-11-29,3.43,3.53,3.36,3.49,1419234,3.43,3.53,3.36,3.49,1419234,0.0,1.0
2016-11-30,3.64,3.69,3.55,3.59,1908191,3.64,3.69,3.55,3.59,1908191,0.0,1.0
2016-12-01,3.55,3.7,3.5,3.7,1451825,3.55,3.7,3.5,3.7,1451825,0.0,1.0
2016-12-02,3.5,3.6,3.45,3.47,1169745,3.5,3.6,3.45,3.47,1169745,0.0,1.0
2016-12-05,3.47,3.56,3.45,3.54,1416615,3.47,3.56,3.45,3.54,1416615,0.0,1.0
2016-12-06,3.53,3.6,3.47,3.57,1834318,3.53,3.6,3.47,3.57,1834318,0.0,1.0
2016-12-07,3.52,3.56,3.48,3.49,1398698,3.52,3.56,3.48,3.49,1398698,0.0,1.0
2016-12-08,3.49,3.54,3.45,3.52,1444324,3.49,3.54,3.45,3.52,1444324,0.0,1.0
2016-12-09,3.45,3.53,3.43,3.49,1502546,3.45,3.53,3.43,3.49,1502546,0.0,1.0
2016-12-12,3.45,3.54,3.4,3.5,2225119,3.45,3.54,3.4,3.5,2225119,0.0,1.0
2016-12-13,3.26,3.5,3.23,3.49,3054567,3.26,3.5,3.23,3.49,3054567,0.0,1.0
2016-12-14,3.31,3.42,3.26,3.26,2100867,3.31,3.42,3.26,3.26,2100867,0.0,1.0
2016-12-15,3.32,3.39,3.15,3.3,6600784,3.32,3.39,3.15,3.3,6600784,0.0,1.0
2016-12-16,3.28,3.35,3.2661,3.3,3749723,3.28,3.35,3.2661,3.3,3749723,0.0,1.0
2016-12-19,3.28,3.32,3.25,3.29,1639140,3.28,3.32,3.25,3.29,1639140,0.0,1.0
2016-12-20,3.36,3.41,3.27,3.28,1480856,3.36,3.41,3.27,3.28,1480856,0.0,1.0
2016-12-21,3.36,3.44,3.35,3.38,1237462,3.36,3.44,3.35,3.38,1237462,0.0,1.0
2016-12-22,3.02,3.34,3.01,3.32,3505299,3.02,3.34,3.01,3.32,3505299,0.0,1.0
2016-12-23,3.06,3.1,2.96,3.1,1756049,3.06,3.1,2.96,3.1,1756049,0.0,1.0
2016-12-27,3.06,3.12,3.03,3.05,1204887,3.06,3.12,3.03,3.05,1204887,0.0,1.0
2016-12-28,3.02,3.08,2.98,3.06,1831966,3.02,3.08,2.98,3.06,1831966,0.0,1.0
2016-12-29,2.98,3.01,2.96,3.0,1677922,2.98,3.01,2.96,3.0,1677922,0.0,1.0
2016-12-30,2.86,2.98,2.84,2.96,2498307,2.86,2.98,2.84,2.96,2498307,0.0,1.0
2017-01-03,3.09,3.1,2.9,2.92,2447112,3.09,3.1,2.9,2.92,2447112,0.0,1.0
2017-01-04,3.23,3.2899,3.12,3.12,2630759,3.23,3.2899,3.12,3.12,2630759,0.0,1.0
2017-01-05,3.14,3.26,3.13,3.25,1292522,3.14,3.26,3.13,3.25,1292522,0.0,1.0
2017-01-06,3.055,3.14,3.05,3.12,1061258,3.055,3.14,3.05,3.12,1061258,0.0,1.0
2017-01-09,2.91,3.06,2.91,3.04,1813441,2.91,3.06,2.91,3.04,1813441,0.0,1.0
2017-01-10,2.9,2.9354,2.89,2.91,1893887,2.9,2.9354,2.89,2.91,1893887,0.0,1.0
2017-01-11,2.96,2.96,2.87,2.9,2465919,2.96,2.96,2.87,2.9,2465919,0.0,1.0
2017-01-12,2.94,2.99,2.88,2.97,2126101,2.94,2.99,2.88,2.97,2126101,0.0,1.0
2017-01-13,2.83,2.96,2.82,2.94,1772694,2.83,2.96,2.82,2.94,1772694,0.0,1.0
2017-01-17,2.72,2.9,2.71,2.87,1815999,2.72,2.9,2.71,2.87,1815999,0.0,1.0
2017-01-18,2.73,2.76,2.66,2.72,1196966,2.73,2.76,2.66,2.72,1196966,0.0,1.0
2017-01-19,2.67,2.79,2.66,2.76,1291661,2.67,2.79,2.66,2.76,1291661,0.0,1.0
2017-01-20,2.67,2.71,2.64,2.68,1002830,2.67,2.71,2.64,2.68,1002830,0.0,1.0
2017-01-23,2.68,2.7,2.63,2.68,1065827,2.68,2.7,2.63,2.68,1065827,0.0,1.0
2017-01-24,2.76,2.785,2.67,2.7,1093816,2.76,2.785,2.67,2.7,1093816,0.0,1.0
2017-01-25,2.8,2.81,2.75,2.79,1607983,2.8,2.81,2.75,2.79,1607983,0.0,1.0
2017-01-26,2.73,2.88,2.72,2.82,1110351,2.73,2.88,2.72,2.82,1110351,0.0,1.0
2017-01-27,2.68,2.76,2.67,2.71,825380,2.68,2.76,2.67,2.71,825380,0.0,1.0
2017-01-30,2.55,2.67,2.5,2.67,2106929,2.55,2.67,2.5,2.67,2106929,0.0,1.0
2017-01-31,2.59,2.61,2.49,2.54,1490770,2.59,2.61,2.49,2.54,1490770,0.0,1.0
2017-02-01,2.53,2.62,2.5,2.6,1431662,2.53,2.62,2.5,2.6,1431662,0.0,1.0
2017-02-02,2.39,2.55,2.38,2.52,2147896,2.39,2.55,2.38,2.52,2147896,0.0,1.0
2017-02-03,2.53,2.55,2.4,2.41,1382247,2.53,2.55,2.4,2.41,1382247,0.0,1.0
2017-02-06,2.48,2.57,2.46,2.51,651604,2.48,2.57,2.46,2.51,651604,0.0,1.0
2017-02-07,2.49,2.55,2.45,2.53,1120932,2.49,2.55,2.45,2.53,1120932,0.0,1.0
2017-02-08,2.52,2.52,2.43,2.46,1190076,2.52,2.52,2.43,2.46,1190076,0.0,1.0
2017-02-09,2.55,2.59,2.52,2.54,899506,2.55,2.59,2.52,2.54,899506,0.0,1.0
2017-02-10,2.57,2.59,2.51,2.55,674040,2.57,2.59,2.51,2.55,674040,0.0,1.0
2017-02-13,2.55,2.59,2.54,2.56,1005280,2.55,2.59,2.54,2.56,1005280,0.0,1.0
2017-02-14,2.61,2.63,2.53,2.55,789773,2.61,2.63,2.53,2.55,789773,0.0,1.0
2017-02-15,2.56,2.61,2.54,2.59,805618,2.56,2.61,2.54,2.59,805618,0.0,1.0
2017-02-16,2.51,2.56,2.5,2.55,1086099,2.51,2.56,2.5,2.55,1086099,0.0,1.0
2017-02-17,2.49,2.54,2.46,2.51,1049796,2.49,2.54,2.46,2.51,1049796,0.0,1.0
2017-02-21,2.59,2.6,2.49,2.53,1032628,2.59,2.6,2.49,2.53,1032628,0.0,1.0
2017-02-22,2.53,2.61,2.5,2.6,1426281,2.53,2.61,2.5,2.6,1426281,0.0,1.0
2017-02-23,2.56,2.57,2.48,2.54,1158710,2.56,2.57,2.48,2.54,1158710,0.0,1.0
2017-02-24,2.49,2.54,2.47,2.53,1157567,2.49,2.54,2.47,2.53,1157567,0.0,1.0
2017-02-27,2.54,2.55,2.46,2.49,716790,2.54,2.55,2.46,2.49,716790,0.0,1.0
2017-02-28,2.45,2.54,2.45,2.51,1534957,2.45,2.54,2.45,2.51,1534957,0.0,1.0
2017-03-01,2.86,3.12,2.67,3.02,9939392,2.86,3.12,2.67,3.02,9939392,0.0,1.0
2017-03-02,2.61,2.88,2.6,2.87,2352714,2.61,2.88,2.6,2.87,2352714,0.0,1.0
2017-03-03,2.53,2.63,2.51,2.61,1853326,2.53,2.63,2.51,2.61,1853326,0.0,1.0
2017-03-06,2.7,2.74,2.48,2.51,2460634,2.7,2.74,2.48,2.51,2460634,0.0,1.0
2017-03-07,2.57,2.73,2.54,2.73,3048398,2.57,2.73,2.54,2.73,3048398,0.0,1.0
2017-03-08,2.59,2.8,2.55,2.65,4224882,2.59,2.8,2.55,2.65,4224882,0.0,1.0
2017-03-09,2.57,2.62,2.45,2.61,2994830,2.57,2.62,2.45,2.61,2994830,0.0,1.0
2017-03-10,2.6,2.65,2.56,2.58,1470914,2.6,2.65,2.56,2.58,1470914,0.0,1.0
2017-03-13,2.59,2.66,2.52,2.62,1511724,2.59,2.66,2.52,2.62,1511724,0.0,1.0
2017-03-14,2.44,2.54,2.41,2.54,2929054,2.44,2.54,2.41,2.54,2929054,0.0,1.0
2017-03-15,2.47,2.48,2.4,2.44,1410942,2.47,2.48,2.4,2.44,1410942,0.0,1.0
2017-03-16,2.51,2.54,2.44,2.48,1324816,2.51,2.54,2.44,2.48,1324816,0.0,1.0
2017-03-17,2.47,2.52,2.45,2.5,4355363,2.47,2.52,2.45,2.5,4355363,0.0,1.0
2017-03-20,2.58,2.59,2.45,2.48,1300939,2.58,2.59,2.45,2.48,1300939,0.0,1.0
2017-03-21,2.49,2.65,2.48,2.58,1035571,2.49,2.65,2.48,2.58,1035571,0.0,1.0
2017-03-22,2.43,2.5,2.41,2.48,1235610,2.43,2.5,2.41,2.48,1235610,0.0,1.0
2017-03-23,2.4,2.48,2.4,2.44,1053553,2.4,2.48,2.4,2.44,1053553,0.0,1.0
2017-03-24,2.42,2.48,2.41,2.43,698228,2.42,2.48,2.41,2.43,698228,0.0,1.0
2017-03-27,2.5,2.51,2.38,2.4,1052697,2.5,2.51,2.38,2.4,1052697,0.0,1.0
2017-03-28,2.54,2.55,2.47,2.49,804880,2.54,2.55,2.47,2.49,804880,0.0,1.0
2017-03-29,2.6,2.68,2.51,2.54,1637080,2.6,2.68,2.51,2.54,1637080,0.0,1.0
2017-03-30,2.61,2.68,2.59,2.61,1300011,2.61,2.68,2.59,2.61,1300011,0.0,1.0
2017-03-31,2.55,2.63,2.55,2.59,1630567,2.55,2.63,2.55,2.59,1630567,0.0,1.0
2017-04-03,2.55,2.62,2.52,2.57,1116016,2.55,2.62,2.52,2.57,1116016,0.0,1.0
2017-04-04,2.55,2.63,2.52,2.54,1129580,2.55,2.63,2.52,2.54,1129580,0.0,1.0
2017-04-05,2.54,2.65,2.51,2.59,2531340,2.54,2.65,2.51,2.59,2531340,0.0,1.0
2017-04-06,2.54,2.58,2.5,2.54,827961,2.54,2.58,2.5,2.54,827961,0.0,1.0
2017-04-07,2.51,2.56,2.49,2.53,1205464,2.51,2.56,2.49,2.53,1205464,0.0,1.0
2017-04-10,2.56,2.59,2.51,2.52,643412,2.56,2.59,2.51,2.52,643412,0.0,1.0
2017-04-11,2.58,2.62,2.56,2.56,777564,2.58,2.62,2.56,2.56,777564,0.0,1.0
2017-04-12,2.53,2.62,2.52,2.59,502873,2.53,2.62,2.52,2.59,502873,0.0,1.0
2017-04-13,2.48,2.56,2.46,2.52,1540707,2.48,2.56,2.46,2.52,1540707,0.0,1.0
2017-04-17,2.47,2.5,2.41,2.5,1113974,2.47,2.5,2.41,2.5,1113974,0.0,1.0
2017-04-18,2.48,2.49,2.4,2.46,846644,2.48,2.49,2.4,2.46,846644,0.0,1.0
2017-04-19,2.45,2.5,2.4,2.49,1218222,2.45,2.5,2.4,2.49,1218222,0.0,1.0
2017-04-20,2.48,2.49,2.42,2.44,727424,2.48,2.49,2.42,2.44,727424,0.0,1.0
2017-04-21,2.49,2.51,2.46,2.47,867025,2.49,2.51,2.46,2.47,867025,0.0,1.0
2017-04-24,2.44,2.52,2.43,2.51,1034671,2.44,2.52,2.43,2.51,1034671,0.0,1.0
2017-04-25,2.46,2.5,2.44,2.44,697780,2.46,2.5,2.44,2.44,697780,0.0,1.0
2017-04-26,2.49,2.53,2.44,2.45,910476,2.49,2.53,2.44,2.45,910476,0.0,1.0
2017-04-27,2.48,2.51,2.45,2.48,466853,2.48,2.51,2.45,2.48,466853,0.0,1.0
2017-04-28,2.44,2.5,2.42,2.48,676777,2.44,2.5,2.42,2.48,676777,0.0,1.0
2017-05-01,2.45,2.46,2.4,2.44,841241,2.45,2.46,2.4,2.44,841241,0.0,1.0
2017-05-02,2.42,2.46,2.41,2.46,708191,2.42,2.46,2.41,2.46,708191,0.0,1.0
2017-05-03,2.41,2.43,2.4,2.42,717863,2.41,2.43,2.4,2.42,717863,0.0,1.0
2017-05-04,2.36,2.43,2.35,2.4,1572374,2.36,2.43,2.35,2.4,1572374,0.0,1.0
2017-05-05,2.48,2.72,2.4,2.49,4696754,2.48,2.72,2.4,2.49,4696754,0.0,1.0
2017-05-08,2.5,2.52,2.42,2.48,1003101,2.5,2.52,2.42,2.48,1003101,0.0,1.0
2017-05-09,2.51,2.54,2.47,2.52,1342011,2.51,2.54,2.47,2.52,1342011,0.0,1.0
2017-05-10,2.6,2.62,2.49,2.5,1718734,2.6,2.62,2.49,2.5,1718734,0.0,1.0
2017-05-11,2.59,2.64,2.55,2.63,916453,2.59,2.64,2.55,2.63,916453,0.0,1.0
2017-05-12,2.5,2.62,2.49,2.58,1021900,2.5,2.62,2.49,2.58,1021900,0.0,1.0
2017-05-15,2.48,2.56,2.46,2.53,1232655,2.48,2.56,2.46,2.53,1232655,0.0,1.0
2017-05-16,2.5,2.52,2.45,2.48,944248,2.5,2.52,2.45,2.48,944248,0.0,1.0
2017-05-17,2.48,2.52,2.45,2.49,1179753,2.48,2.52,2.45,2.49,1179753,0.0,1.0
2017-05-18,2.48,2.5,2.45,2.46,770188,2.48,2.5,2.45,2.46,770188,0.0,1.0
2017-05-19,2.48,2.52,2.47,2.49,704849,2.48,2.52,2.47,2.49,704849,0.0,1.0
2017-05-22,2.43,2.5,2.41,2.49,1171381,2.43,2.5,2.41,2.49,1171381,0.0,1.0
2017-05-23,2.42,2.45,2.41,2.43,594562,2.42,2.45,2.41,2.43,594562,0.0,1.0
2017-05-24,2.41,2.44,2.4,2.42,550813,2.41,2.44,2.4,2.42,550813,0.0,1.0
2017-05-25,2.36,2.44,2.32,2.41,1053170,2.36,2.44,2.32,2.41,1053170,0.0,1.0
2017-05-26,2.38,2.44,2.36,2.44,813134,2.38,2.44,2.36,2.44,813134,0.0,1.0
2017-05-30,2.32,2.44,2.32,2.39,1223951,2.32,2.44,2.32,2.39,1223951,0.0,1.0
2017-05-31,2.34,2.35,2.18,2.33,2601851,2.34,2.35,2.18,2.33,2601851,0.0,1.0
2017-06-01,2.48,2.51,2.36,2.37,1852040,2.48,2.51,2.36,2.37,1852040,0.0,1.0
2017-06-02,2.45,2.54,2.43,2.47,1049205,2.45,2.54,2.43,2.47,1049205,0.0,1.0
2017-06-05,2.45,2.46,2.4,2.45,755142,2.45,2.46,2.4,2.45,755142,0.0,1.0
2017-06-06,2.42,2.46,2.34,2.44,1183766,2.42,2.46,2.34,2.44,1183766,0.0,1.0
2017-06-07,2.34,2.42,2.34,2.41,952712,2.34,2.42,2.34,2.41,952712,0.0,1.0
2017-06-08,2.4,2.43,2.33,2.34,811675,2.4,2.43,2.33,2.34,811675,0.0,1.0
2017-06-09,2.43,2.46,2.39,2.4,901953,2.43,2.46,2.39,2.4,901953,0.0,1.0
2017-06-12,2.45,2.46,2.4,2.45,888508,2.45,2.46,2.4,2.45,888508,0.0,1.0
2017-06-13,2.53,2.54,2.44,2.46,1247747,2.53,2.54,2.44,2.46,1247747,0.0,1.0
2017-06-14,2.52,2.53,2.45,2.51,1072124,2.52,2.53,2.45,2.51,1072124,0.0,1.0
2017-06-15,2.51,2.51,2.46,2.5,833291,2.51,2.51,2.46,2.5,833291,0.0,1.0
2017-06-16,2.53,2.55,2.45,2.48,2247786,2.53,2.55,2.45,2.48,2247786,0.0,1.0
2017-06-19,2.53,2.55,2.49,2.53,941095,2.53,2.55,2.49,2.53,941095,0.0,1.0
2017-06-20,2.48,2.51,2.45,2.5,861901,2.48,2.51,2.45,2.5,861901,0.0,1.0
2017-06-21,2.44,2.5,2.36,2.5,1378290,2.44,2.5,2.36,2.5,1378290,0.0,1.0
2017-06-22,2.4,2.46,2.37,2.43,748805,2.4,2.46,2.37,2.43,748805,0.0,1.0
2017-06-23,2.49,2.5,2.37,2.38,3670421,2.49,2.5,2.37,2.38,3670421,0.0,1.0
2017-06-26,2.57,2.6,2.45,2.48,1771080,2.57,2.6,2.45,2.48,1771080,0.0,1.0
2017-06-27,2.56,2.59,2.53,2.57,870981,2.56,2.59,2.53,2.57,870981,0.0,1.0
2017-06-28,2.55,2.58,2.52,2.56,799967,2.55,2.58,2.52,2.56,799967,0.0,1.0
2017-06-29,2.58,2.58,2.5,2.56,1072574,2.58,2.58,2.5,2.56,1072574,0.0,1.0
2017-06-30,2.54,2.58,2.52,2.58,639921,2.54,2.58,2.52,2.58,639921,0.0,1.0
2017-07-03,2.56,2.69,2.54,2.54,1362757,2.56,2.69,2.54,2.54,1362757,0.0,1.0
2017-07-05,2.61,2.62,2.52,2.56,1121551,2.61,2.62,2.52,2.56,1121551,0.0,1.0
2017-07-06,2.6,2.63,2.54,2.63,855312,2.6,2.63,2.54,2.63,855312,0.0,1.0
2017-07-07,2.64,2.64,2.56,2.58,703540,2.64,2.64,2.56,2.58,703540,0.0,1.0
2017-07-10,2.66,2.73,2.61,2.63,1458029,2.66,2.73,2.61,2.63,1458029,0.0,1.0
2017-07-11,2.72,2.74,2.61,2.68,1047804,2.72,2.74,2.61,2.68,1047804,0.0,1.0
2017-07-12,2.75,2.82,2.73,2.77,1613636,2.75,2.82,2.73,2.77,1613636,0.0,1.0
2017-07-13,2.74,2.76,2.675,2.75,858424,2.74,2.76,2.675,2.75,858424,0.0,1.0
2017-07-14,2.75,2.75,2.68,2.73,665980,2.75,2.75,2.68,2.73,665980,0.0,1.0
2017-07-17,2.8,2.83,2.73,2.75,951386,2.8,2.83,2.73,2.75,951386,0.0,1.0
2017-07-18,2.79,2.84,2.75,2.8,740316,2.79,2.84,2.75,2.8,740316,0.0,1.0
2017-07-19,2.85,2.87,2.8,2.81,976513,2.85,2.87,2.8,2.81,976513,0.0,1.0
2017-07-20,2.83,2.88,2.82,2.86,876978,2.83,2.88,2.82,2.86,876978,0.0,1.0
2017-07-21,2.82,2.85,2.81,2.85,863746,2.82,2.85,2.81,2.85,863746,0.0,1.0
2017-07-24,2.86,2.88,2.81,2.85,1013305,2.86,2.88,2.81,2.85,1013305,0.0,1.0
2017-07-25,2.99,3.05,2.85,2.88,2121391,2.99,3.05,2.85,2.88,2121391,0.0,1.0
2017-07-26,2.98,3.04,2.97,3.02,1188896,2.98,3.04,2.97,3.02,1188896,0.0,1.0
2017-07-27,2.86,3.01,2.83,3.01,1515085,2.86,3.01,2.83,3.01,1515085,0.0,1.0
2017-07-28,2.86,2.91,2.83,2.83,747584,2.86,2.91,2.83,2.83,747584,0.0,1.0
2017-07-31,2.62,2.87,2.61,2.86,2301079,2.62,2.87,2.61,2.86,2301079,0.0,1.0
2017-08-01,2.66,2.71,2.62,2.62,870646,2.66,2.71,2.62,2.62,870646,0.0,1.0
2017-08-02,2.65,2.69,2.62,2.67,899343,2.65,2.69,2.62,2.67,899343,0.0,1.0
2017-08-03,2.63,2.73,2.61,2.66,1201837,2.63,2.73,2.61,2.66,1201837,0.0,1.0
2017-08-04,2.41,2.63,2.35,2.6,2769077,2.41,2.63,2.35,2.6,2769077,0.0,1.0
2017-08-07,2.4,2.49,2.27,2.39,2615725,2.4,2.49,2.27,2.39,2615725,0.0,1.0
2017-08-08,2.36,2.42,2.31,2.4,1328806,2.36,2.42,2.31,2.4,1328806,0.0,1.0
2017-08-09,2.3,2.36,2.27,2.35,1228092,2.3,2.36,2.27,2.35,1228092,0.0,1.0
2017-08-10,2.3,2.31,2.26,2.29,1179067,2.3,2.31,2.26,2.29,1179067,0.0,1.0
2017-08-11,2.33,2.37,2.28,2.3,1029857,2.33,2.37,2.28,2.3,1029857,0.0,1.0
2017-08-14,2.35,2.4,2.32,2.36,1233856,2.35,2.4,2.32,2.36,1233856,0.0,1.0
2017-08-15,2.32,2.39,2.29,2.35,954954,2.32,2.39,2.29,2.35,954954,0.0,1.0
2017-08-16,2.29,2.31,2.26,2.29,1252639,2.29,2.31,2.26,2.29,1252639,0.0,1.0
2017-08-17,2.25,2.32,2.25,2.27,704313,2.25,2.32,2.25,2.27,704313,0.0,1.0
2017-08-18,2.3,2.31,2.22,2.24,737264,2.3,2.31,2.22,2.24,737264,0.0,1.0
2017-08-21,2.24,2.3,2.22,2.29,965128,2.24,2.3,2.22,2.29,965128,0.0,1.0
2017-08-22,2.25,2.29,2.22,2.23,547580,2.25,2.29,2.22,2.23,547580,0.0,1.0
2017-08-23,2.28,2.29,2.25,2.25,445682,2.28,2.29,2.25,2.25,445682,0.0,1.0
2017-08-24,2.29,2.3,2.25,2.26,454340,2.29,2.3,2.25,2.26,454340,0.0,1.0
2017-08-25,2.28,2.3,2.25,2.29,702676,2.28,2.3,2.25,2.29,702676,0.0,1.0
2017-08-28,2.29,2.32,2.27,2.3,722954,2.29,2.32,2.27,2.3,722954,0.0,1.0
2017-08-29,2.36,2.39,2.28,2.28,1117568,2.36,2.39,2.28,2.28,1117568,0.0,1.0
2017-08-30,2.32,2.37,2.32,2.34,551740,2.32,2.37,2.32,2.34,551740,0.0,1.0
2017-08-31,2.38,2.42,2.3,2.32,1249474,2.38,2.42,2.3,2.32,1249474,0.0,1.0
2017-09-01,2.44,2.45,2.34,2.35,1153534,2.44,2.45,2.34,2.35,1153534,0.0,1.0
2017-09-05,2.41,2.45,2.37,2.43,771817,2.41,2.45,2.37,2.43,771817,0.0,1.0
2017-09-06,2.46,2.49,2.38,2.41,859691,2.46,2.49,2.38,2.41,859691,0.0,1.0
2017-09-07,2.44,2.49,2.43,2.46,885493,2.44,2.49,2.43,2.46,885493,0.0,1.0
2017-09-08,2.48,2.52,2.44,2.45,897613,2.48,2.52,2.44,2.45,897613,0.0,1.0
2017-09-11,2.49,2.54,2.47,2.48,1024669,2.49,2.54,2.47,2.48,1024669,0.0,1.0
2017-09-12,2.46,2.52,2.45,2.5,968161,2.46,2.52,2.45,2.5,968161,0.0,1.0
2017-09-13,2.54,2.55,2.45,2.46,1009773,2.54,2.55,2.45,2.46,1009773,0.0,1.0
2017-09-14,2.51,2.6,2.49,2.55,802593,2.51,2.6,2.49,2.55,802593,0.0,1.0
2017-09-15,2.46,2.53,2.44,2.51,1553141,2.46,2.53,2.44,2.51,1553141,0.0,1.0
2017-09-18,2.46,2.5,2.4,2.46,1141208,2.46,2.5,2.4,2.46,1141208,0.0,1.0
2017-09-19,2.42,2.46,2.4,2.45,861208,2.42,2.46,2.4,2.45,861208,0.0,1.0
2017-09-20,2.42,2.46,2.4,2.43,683962,2.42,2.46,2.4,2.43,683962,0.0,1.0
2017-09-21,2.4,2.45,2.38,2.4,607153,2.4,2.45,2.38,2.4,607153,0.0,1.0
2017-09-22,2.41,2.43,2.38,2.38,671529,2.41,2.43,2.38,2.38,671529,0.0,1.0
2017-09-25,2.48,2.49,2.38,2.4,746451,2.48,2.49,2.38,2.4,746451,0.0,1.0
2017-09-26,2.47,2.49,2.46,2.48,529882,2.47,2.49,2.46,2.48,529882,0.0,1.0
2017-09-27,2.46,2.5,2.43,2.47,1061800,2.46,2.5,2.43,2.47,1061800,0.0,1.0
2017-09-28,2.53,2.54,2.45,2.45,1238078,2.53,2.54,2.45,2.45,1238078,0.0,1.0
2017-09-29,2.48,2.53,2.47,2.51,628326,2.48,2.53,2.47,2.51,628326,0.0,1.0
2017-10-02,2.52,2.53,2.45,2.45,624050,2.52,2.53,2.45,2.45,624050,0.0,1.0
2017-10-03,2.49,2.51,2.47,2.5,751434,2.49,2.51,2.47,2.5,751434,0.0,1.0
2017-10-04,2.43,2.52,2.42,2.49,1047254,2.43,2.52,2.42,2.49,1047254,0.0,1.0
2017-10-05,2.44,2.48,2.42,2.42,539820,2.44,2.48,2.42,2.42,539820,0.0,1.0
2017-10-06,2.43,2.44,2.39,2.43,746512,2.43,2.44,2.39,2.43,746512,0.0,1.0
2017-10-09,2.38,2.44,2.32,2.42,1078381,2.38,2.44,2.32,2.42,1078381,0.0,1.0
2017-10-10,2.41,2.45,2.32,2.38,615536,2.41,2.45,2.32,2.38,615536,0.0,1.0
2017-10-11,2.47,2.47,2.38,2.4,598535,2.47,2.47,2.38,2.4,598535,0.0,1.0
2017-10-12,2.42,2.47,2.41,2.44,612503,2.42,2.47,2.41,2.44,612503,0.0,1.0
2017-10-13,2.4,2.44,2.36,2.42,603027,2.4,2.44,2.36,2.42,603027,0.0,1.0
2017-10-16,2.4,2.44,2.37,2.4,564719,2.4,2.44,2.37,2.4,564719,0.0,1.0
2017-10-17,2.36,2.4,2.32,2.39,966560,2.36,2.4,2.32,2.39,966560,0.0,1.0
2017-10-18,2.35,2.39,2.34,2.37,662796,2.35,2.39,2.34,2.37,662796,0.0,1.0
2017-10-19,2.35,2.37,2.32,2.34,494965,2.35,2.37,2.32,2.34,494965,0.0,1.0
2017-10-20,2.38,2.38,2.36,2.37,326421,2.38,2.38,2.36,2.37,326421,0.0,1.0
2017-10-23,2.35,2.38,2.31,2.36,860150,2.35,2.38,2.31,2.36,860150,0.0,1.0
2017-10-24,2.36,2.38,2.35,2.36,491082,2.36,2.38,2.35,2.36,491082,0.0,1.0
2017-10-25,2.33,2.37,2.28,2.34,736367,2.33,2.37,2.28,2.34,736367,0.0,1.0
2017-10-26,2.31,2.33,2.3,2.32,418997,2.31,2.33,2.3,2.32,418997,0.0,1.0
2017-10-27,2.29,2.33,2.27,2.3,1013365,2.29,2.33,2.27,2.3,1013365,0.0,1.0
2017-10-30,2.3,2.32,2.26,2.28,1262976,2.3,2.32,2.26,2.28,1262976,0.0,1.0
2017-10-31,2.35,2.4,2.3,2.35,866624,2.35,2.4,2.3,2.35,866624,0.0,1.0
2017-11-01,2.41,2.44,2.35,2.37,929804,2.41,2.44,2.35,2.37,929804,0.0,1.0
2017-11-02,2.39,2.43,2.35,2.42,673487,2.39,2.43,2.35,2.42,673487,0.0,1.0
2017-11-03,2.06,2.17,1.98,2.13,3950675,2.06,2.17,1.98,2.13,3950675,0.0,1.0
2017-11-06,2.1,2.12,2.07,2.08,2078511,2.1,2.12,2.07,2.08,2078511,0.0,1.0
2017-11-07,2.07,2.14,2.01,2.1,1574072,2.07,2.14,2.01,2.1,1574072,0.0,1.0
2017-11-08,2.1,2.12,2.05,2.07,1664767,2.1,2.12,2.05,2.07,1664767,0.0,1.0
2017-11-09,2.1,2.12,2.05,2.08,1163548,2.1,2.12,2.05,2.08,1163548,0.0,1.0
2017-11-10,2.09,2.12,2.07,2.08,893738,2.09,2.12,2.07,2.08,893738,0.0,1.0
2017-11-13,2.02,2.11,2.02,2.08,1108464,2.02,2.11,2.02,2.08,1108464,0.0,1.0
2017-11-14,1.97,2.05,1.96,2.01,2262937,1.97,2.05,1.96,2.01,2262937,0.0,1.0
2017-11-15,2.02,2.05,1.96,1.96,1173453,2.02,2.05,1.96,1.96,1173453,0.0,1.0
2017-11-16,2.08,2.08,2.02,2.02,878540,2.08,2.08,2.02,2.02,878540,0.0,1.0
2017-11-17,2.1,2.12,2.05,2.06,1211710,2.1,2.12,2.05,2.06,1211710,0.0,1.0
2017-11-20,2.16,2.17,2.09,2.1,1231514,2.16,2.17,2.09,2.1,1231514,0.0,1.0
2017-11-21,2.14,2.21,2.1,2.19,1040368,2.14,2.21,2.1,2.19,1040368,0.0,1.0
2017-11-22,2.2,2.21,2.14,2.16,907067,2.2,2.21,2.14,2.16,907067,0.0,1.0
2017-11-24,2.15,2.21,2.13,2.21,413970,2.15,2.21,2.13,2.21,413970,0.0,1.0
2017-11-27,2.12,2.22,2.1,2.22,952403,2.12,2.22,2.1,2.22,952403,0.0,1.0
2017-11-28,2.14,2.14,2.08,2.14,750662,2.14,2.14,2.08,2.14,750662,0.0,1.0
2017-11-29,2.17,2.17,2.11,2.12,736895,2.17,2.17,2.11,2.12,736895,0.0,1.0
2017-11-30,2.25,2.28,2.15,2.17,1750317,2.25,2.28,2.15,2.17,1750317,0.0,1.0
2017-12-01,2.22,2.26,2.11,2.24,1119150,2.22,2.26,2.11,2.24,1119150,0.0,1.0
2017-12-04,2.16,2.24,2.16,2.19,945785,2.16,2.24,2.16,2.19,945785,0.0,1.0
2017-12-05,2.18,2.2,2.14,2.15,905236,2.18,2.2,2.14,2.15,905236,0.0,1.0
2017-12-06,2.12,2.16,2.11,2.15,913162,2.12,2.16,2.11,2.15,913162,0.0,1.0
2017-12-07,2.08,2.13,2.06,2.11,700487,2.08,2.13,2.06,2.11,700487,0.0,1.0
2017-12-08,2.06,2.1,2.05,2.07,1004965,2.06,2.1,2.05,2.07,1004965,0.0,1.0
2017-12-11,2.09,2.09,2.05,2.05,842285,2.09,2.09,2.05,2.05,842285,0.0,1.0
2017-12-12,2.06,2.09,2.05,2.07,795277,2.06,2.09,2.05,2.07,795277,0.0,1.0
2017-12-13,2.05,2.09,2.04,2.08,1348355,2.05,2.09,2.04,2.08,1348355,0.0,1.0
2017-12-14,2.02,2.06,2.01,2.05,1798767,2.02,2.06,2.01,2.05,1798767,0.0,1.0
2017-12-15,2.06,2.07,2.0,2.01,2016673,2.06,2.07,2.0,2.01,2016673,0.0,1.0
2017-12-18,2.11,2.15,2.06,2.06,1791688,2.11,2.15,2.06,2.06,1791688,0.0,1.0
2017-12-19,2.1,2.14,2.08,2.1,1895123,2.1,2.14,2.08,2.1,1895123,0.0,1.0
2017-12-20,2.12,2.14,2.07,2.09,923371,2.12,2.14,2.07,2.09,923371,0.0,1.0
2017-12-21,2.07,2.126,2.06,2.1,1100427,2.07,2.126,2.06,2.1,1100427,0.0,1.0
2017-12-22,2.08,2.09,2.06,2.08,866326,2.08,2.09,2.06,2.08,866326,0.0,1.0
2017-12-26,2.07,2.09,2.05,2.08,931818,2.07,2.09,2.05,2.08,931818,0.0,1.0
2017-12-27,2.09,2.09,2.03,2.05,2260642,2.09,2.09,2.03,2.05,2260642,0.0,1.0
2017-12-28,2.06,2.09,2.04,2.08,931507,2.06,2.09,2.04,2.08,931507,0.0,1.0
2017-12-29,2.03,2.09,2.03,2.04,1446899,2.03,2.09,2.03,2.04,1446899,0.0,1.0
2018-01-02,2.14,2.15,2.03,2.03,1440012,2.14,2.15,2.03,2.03,1440012,0.0,1.0
2018-01-03,2.11,2.14,2.1,2.13,884949,2.11,2.14,2.1,2.13,884949,0.0,1.0
2018-01-04,2.09,2.12,2.05,2.1,704321,2.09,2.12,2.05,2.1,704321,0.0,1.0
2018-01-05,2.1,2.12,2.08,2.1,1016883,2.1,2.12,2.08,2.1,1016883,0.0,1.0
2018-01-08,2.06,2.1,2.04,2.08,1139854,2.06,2.1,2.04,2.08,1139854,0.0,1.0
2018-01-09,2.09,2.1,2.06,2.08,689381,2.09,2.1,2.06,2.08,689381,0.0,1.0
2018-01-10,2.07,2.1,2.06,2.09,888893,2.07,2.1,2.06,2.09,888893,0.0,1.0
2018-01-11,2.18,2.18,2.06,2.06,890582,2.18,2.18,2.06,2.06,890582,0.0,1.0
2018-01-12,2.18,2.2,2.15,2.18,804516,2.18,2.2,2.15,2.18,804516,0.0,1.0
2018-01-16,2.09,2.18,2.08,2.16,1432185,2.09,2.18,2.08,2.16,1432185,0.0,1.0
2018-01-17,2.07,2.095,2.06,2.08,939186,2.07,2.095,2.06,2.08,939186,0.0,1.0
2018-01-18,2.03,2.09,2.02,2.03,1378816,2.03,2.09,2.02,2.03,1378816,0.0,1.0
2018-01-19,1.98,2.03,1.98,2.02,1283285,1.98,2.03,1.98,2.02,1283285,0.0,1.0
2018-01-22,1.83,2.02,1.81,2.0,2985783,1.83,2.02,1.81,2.0,2985783,0.0,1.0
2018-01-23,1.68,1.84,1.68,1.82,4447105,1.68,1.84,1.68,1.82,4447105,0.0,1.0
2018-01-24,1.63,1.76,1.62,1.68,2477238,1.63,1.76,1.62,1.68,2477238,0.0,1.0
2018-01-25,1.64,1.66,1.58,1.64,1475496,1.64,1.66,1.58,1.64,1475496,0.0,1.0
2018-01-26,1.74,1.785,1.66,1.68,2343508,1.74,1.785,1.66,1.68,2343508,0.0,1.0
2018-01-29,1.69,1.77,1.65,1.75,1783457,1.69,1.77,1.65,1.75,1783457,0.0,1.0
2018-01-30,1.6,1.69,1.59,1.67,1418630,1.6,1.69,1.59,1.67,1418630,0.0,1.0
2018-01-31,1.57,1.65,1.56,1.6,1181849,1.57,1.65,1.56,1.6,1181849,0.0,1.0
2018-02-01,1.57,1.57,1.55,1.56,898151,1.57,1.57,1.55,1.56,898151,0.0,1.0
2018-02-02,1.46,1.56,1.45,1.55,2116332,1.46,1.56,1.45,1.55,2116332,0.0,1.0
2018-02-05,1.49,1.55,1.41,1.44,1583026,1.49,1.55,1.41,1.44,1583026,0.0,1.0
2018-02-06,1.49,1.53,1.47,1.48,1016909,1.49,1.53,1.47,1.48,1016909,0.0,1.0
2018-02-07,1.48,1.54,1.46,1.5,993135,1.48,1.54,1.46,1.5,993135,0.0,1.0
2018-02-08,1.455,1.5,1.41,1.49,1321970,1.455,1.5,1.41,1.49,1321970,0.0,1.0
2018-02-09,1.49,1.51,1.39,1.46,1791068,1.49,1.51,1.39,1.46,1791068,0.0,1.0
2018-02-12,1.44,1.52,1.43,1.49,1002304,1.44,1.52,1.43,1.49,1002304,0.0,1.0
2018-02-13,1.44,1.46,1.43,1.44,501646,1.44,1.46,1.43,1.44,501646,0.0,1.0
2018-02-14,1.46,1.48,1.42,1.43,634271,1.46,1.48,1.42,1.43,634271,0.0,1.0
2018-02-15,1.51,1.51,1.46,1.47,941390,1.51,1.51,1.46,1.47,941390,0.0,1.0
2018-02-16,1.46,1.535,1.44,1.5,968620,1.46,1.535,1.44,1.5,968620,0.0,1.0
2018-02-20,1.43,1.48,1.41,1.45,987717,1.43,1.48,1.41,1.45,987717,0.0,1.0
2018-02-21,1.4,1.43,1.37,1.43,1029923,1.4,1.43,1.37,1.43,1029923,0.0,1.0
2018-02-22,1.44,1.47,1.39,1.4,790872,1.44,1.47,1.39,1.4,790872,0.0,1.0
2018-02-23,1.43,1.47,1.41,1.44,518837,1.43,1.47,1.41,1.44,518837,0.0,1.0
2018-02-26,1.41,1.43,1.38,1.42,612054,1.41,1.43,1.38,1.42,612054,0.0,1.0
2018-02-27,1.39,1.43,1.355,1.4,784095,1.39,1.43,1.355,1.4,784095,0.0,1.0
2018-02-28,1.39,1.42,1.36,1.39,1245037,1.39,1.42,1.36,1.39,1245037,0.0,1.0
2018-03-01,1.35,1.41,1.33,1.39,834966,1.35,1.41,1.33,1.39,834966,0.0,1.0
2018-03-02,1.37,1.38,1.31,1.34,1016185,1.37,1.38,1.31,1.34,1016185,0.0,1.0
2018-03-05,1.45,1.45,1.36,1.38,1101040,1.45,1.45,1.36,1.38,1101040,0.0,1.0
2018-03-06,1.43,1.5,1.4,1.46,873211,1.43,1.5,1.4,1.46,873211,0.0,1.0
2018-03-07,1.45,1.46,1.4,1.41,655330,1.45,1.46,1.4,1.41,655330,0.0,1.0
2018-03-08,1.39,1.45,1.355,1.45,687625,1.39,1.45,1.355,1.45,687625,0.0,1.0
2018-03-09,1.48,1.48,1.38,1.4,1099006,1.48,1.48,1.38,1.4,1099006,0.0,1.0
2018-03-12,1.46,1.49,1.43,1.49,802310,1.46,1.49,1.43,1.49,802310,0.0,1.0
2018-03-13,1.49,1.51,1.42,1.46,1379005,1.49,1.51,1.42,1.46,1379005,0.0,1.0
2018-03-14,1.44,1.49,1.33,1.39,2845882,1.44,1.49,1.33,1.39,2845882,0.0,1.0
2018-03-15,1.48,1.55,1.38,1.44,3315565,1.48,1.55,1.38,1.44,3315565,0.0,1.0
2018-03-16,1.58,1.59,1.465,1.49,3543203,1.58,1.59,1.465,1.49,3543203,0.0,1.0
2018-03-19,1.48,1.57,1.46,1.57,1854484,1.48,1.57,1.46,1.57,1854484,0.0,1.0
2018-03-20,1.61,1.64,1.465,1.47,2599636,1.61,1.64,1.465,1.47,2599636,0.0,1.0
2018-03-21,1.71,1.745,1.56,1.62,2069064,1.71,1.745,1.56,1.62,2069064,0.0,1.0
2018-03-22,1.65,1.72,1.61,1.7,1357800,1.65,1.72,1.61,1.7,1357800,0.0,1.0
2018-03-23,1.62,1.71,1.61,1.66,1110895,1.62,1.71,1.61,1.66,1110895,0.0,1.0
2018-03-26,1.69,1.695,1.62,1.64,1117868,1.69,1.695,1.62,1.64,1117868,0.0,1.0
2018-03-27,1.58,1.695,1.58,1.69,1228412,1.58,1.695,1.58,1.69,1228412,0.0,1.0
2018-03-28,1.62,1.64,1.56,1.59,1299679,1.62,1.64,1.56,1.59,1299679,0.0,1.0
2018-03-29,1.65,1.68,1.61,1.61,875844,1.65,1.68,1.61,1.61,875844,0.0,1.0
2018-04-02,1.57,1.645,1.56,1.64,884897,1.57,1.645,1.56,1.64,884897,0.0,1.0
2018-04-03,1.55,1.605,1.53,1.59,727683,1.55,1.605,1.53,1.59,727683,0.0,1.0
2018-04-04,1.59,1.6,1.53,1.54,516580,1.59,1.6,1.53,1.54,516580,0.0,1.0
2018-04-05,1.66,1.685,1.58,1.58,868303,1.66,1.685,1.58,1.58,868303,0.0,1.0
2018-04-06,1.58,1.67,1.57,1.64,523542,1.58,1.67,1.57,1.64,523542,0.0,1.0
2018-04-09,1.57,1.64,1.565,1.59,478591,1.57,1.64,1.565,1.59,478591,0.0,1.0
2018-04-10,1.59,1.63,1.565,1.6,780282,1.59,1.63,1.565,1.6,780282,0.0,1.0
2018-04-11,1.66,1.68,1.58,1.58,1271415,1.66,1.68,1.58,1.58,1271415,0.0,1.0
2018-04-12,1.67,1.7,1.63,1.65,977697,1.67,1.7,1.63,1.65,977697,0.0,1.0
2018-04-13,1.62,1.69,1.605,1.69,618623,1.62,1.69,1.605,1.69,618623,0.0,1.0
2018-04-16,1.68,1.69,1.58,1.62,738952,1.68,1.69,1.58,1.62,738952,0.0,1.0
2018-04-17,1.64,1.725,1.64,1.68,682098,1.64,1.725,1.64,1.68,682098,0.0,1.0
2018-04-18,1.66,1.68,1.64,1.66,461707,1.66,1.68,1.64,1.66,461707,0.0,1.0
2018-04-19,1.64,1.69,1.62,1.67,367027,1.64,1.69,1.62,1.67,367027,0.0,1.0
2018-04-20,1.59,1.65,1.56,1.63,827301,1.59,1.65,1.56,1.63,827301,0.0,1.0
2018-04-23,1.57,1.61,1.56,1.6,375550,1.57,1.61,1.56,1.6,375550,0.0,1.0
2018-04-24,1.58,1.63,1.56,1.58,514808,1.58,1.63,1.56,1.58,514808,0.0,1.0
2018-04-25,1.57,1.59,1.54,1.58,335859,1.57,1.59,1.54,1.58,335859,0.0,1.0
2018-04-26,1.62,1.63,1.57,1.57,311343,1.62,1.63,1.57,1.57,311343,0.0,1.0
2018-04-27,1.58,1.65,1.58,1.61,429610,1.58,1.65,1.58,1.61,429610,0.0,1.0
2018-04-30,1.61,1.64,1.58,1.59,337562,1.61,1.64,1.58,1.59,337562,0.0,1.0
2018-05-01,1.62,1.64,1.58,1.62,409372,1.62,1.64,1.58,1.62,409372,0.0,1.0
2018-05-02,1.79,1.8,1.61,1.61,1800983,1.79,1.8,1.61,1.61,1800983,0.0,1.0
2018-05-03,1.76,1.86,1.71,1.8,1291815,1.76,1.86,1.71,1.8,1291815,0.0,1.0
2018-05-04,1.78,1.78,1.721,1.76,457397,1.78,1.78,1.721,1.76,457397,0.0,1.0
2018-05-07,1.87,1.95,1.79,1.8,1409912,1.87,1.95,1.79,1.8,1409912,0.0,1.0
2018-05-08,1.87,1.94,1.825,1.88,881119,1.87,1.94,1.825,1.88,881119,0.0,1.0
2018-05-09,1.91,1.93,1.87,1.9,907321,1.91,1.93,1.87,1.9,907321,0.0,1.0
2018-05-10,2.15,2.36,2.081,2.33,7242989,2.15,2.36,2.081,2.33,7242989,0.0,1.0
2018-05-11,1.96,2.3,1.91,2.3,2885425,1.96,2.3,1.91,2.3,2885425,0.0,1.0
2018-05-14,2.03,2.09,1.97,1.99,1624463,2.03,2.09,1.97,1.99,1624463,0.0,1.0
2018-05-15,2.05,2.12,2.01,2.03,1686250,2.05,2.12,2.01,2.03,1686250,0.0,1.0
2018-05-16,2.2,2.225,2.05,2.06,2525909,2.2,2.225,2.05,2.06,2525909,0.0,1.0
2018-05-17,2.24,2.34,2.21,2.23,2399324,2.24,2.34,2.21,2.23,2399324,0.0,1.0
2018-05-18,2.42,2.52,2.23,2.27,3812519,2.42,2.52,2.23,2.27,3812519,0.0,1.0
2018-05-21,2.49,2.68,2.435,2.6,2988328,2.49,2.68,2.435,2.6,2988328,0.0,1.0
2018-05-22,2.66,2.74,2.49,2.49,3697797,2.66,2.74,2.49,2.49,3697797,0.0,1.0
2018-05-23,2.62,2.71,2.53,2.7,2103074,2.62,2.71,2.53,2.7,2103074,0.0,1.0
2018-05-24,2.74,2.75,2.53,2.58,1938545,2.74,2.75,2.53,2.58,1938545,0.0,1.0
2018-05-25,2.63,2.74,2.53,2.73,2191436,2.63,2.74,2.53,2.73,2191436,0.0,1.0
2018-05-29,2.87,2.9,2.57,2.64,3176332,2.87,2.9,2.57,2.64,3176332,0.0,1.0
2018-05-30,3.11,3.17,2.89,2.91,5108907,3.11,3.17,2.89,2.91,5108907,0.0,1.0
2018-05-31,3.16,3.52,3.135,3.17,8601116,3.16,3.52,3.135,3.17,8601116,0.0,1.0
2018-06-01,2.85,3.26,2.751,3.2,4435887,2.85,3.26,2.751,3.2,4435887,0.0,1.0
2018-06-04,2.86,3.1,2.85,2.94,2456466,2.86,3.1,2.85,2.94,2456466,0.0,1.0
2018-06-05,2.96,3.04,2.81,2.89,2294097,2.96,3.04,2.81,2.89,2294097,0.0,1.0
2018-06-06,2.95,3.02,2.85,2.97,1969008,2.95,3.02,2.85,2.97,1969008,0.0,1.0
2018-06-07,3.09,3.1,2.9,2.94,2380680,3.09,3.1,2.9,2.94,2380680,0.0,1.0
2018-06-08,2.98,3.1325,2.96,3.09,1718392,2.98,3.1325,2.96,3.09,1718392,0.0,1.0
2018-06-11,2.99,3.1,2.8,2.98,2059490,2.99,3.1,2.8,2.98,2059490,0.0,1.0
2018-06-12,2.97,3.03,2.93,2.98,1281775,2.97,3.03,2.93,2.98,1281775,0.0,1.0
2018-06-13,2.9,2.98,2.87,2.97,1724116,2.9,2.98,2.87,2.97,1724116,0.0,1.0
2018-06-14,2.89,2.97,2.85,2.94,1614949,2.89,2.97,2.85,2.94,1614949,0.0,1.0
2018-06-15,2.91,2.97,2.84,2.85,3055213,2.91,2.97,2.84,2.85,3055213,0.0,1.0
2018-06-18,3.03,3.12,2.9,2.9,2139834,3.03,3.12,2.9,2.9,2139834,0.0,1.0
2018-06-19,3.24,3.33,2.98,2.98,2775596,3.24,3.33,2.98,2.98,2775596,0.0,1.0
2018-06-20,3.18,3.45,3.12,3.39,2750977,3.18,3.45,3.12,3.39,2750977,0.0,1.0
2018-06-21,3.16,3.26,3.125,3.18,1287712,3.16,3.26,3.125,3.18,1287712,0.0,1.0
2018-06-22,3.47,3.48,3.18,3.2,5821054,3.47,3.48,3.18,3.2,5821054,0.0,1.0
2018-06-25,3.57,3.58,3.41,3.47,4596508,3.57,3.58,3.41,3.47,4596508,0.0,1.0
2018-06-26,3.97,4.0,3.55,3.55,5360735,3.97,4.0,3.55,3.55,5360735,0.0,1.0
2018-06-27,3.79,4.0489,3.55,3.98,3808279,3.79,4.0489,3.55,3.98,3808279,0.0,1.0
2018-06-28,3.66,3.789,3.53,3.78,1662375,3.66,3.789,3.53,3.78,1662375,0.0,1.0
2018-06-29,3.69,3.73,3.62,3.66,1250886,3.69,3.73,3.62,3.66,1250886,0.0,1.0
2018-07-02,3.65,3.8,3.55,3.71,2060748,3.65,3.8,3.55,3.71,2060748,0.0,1.0
2018-07-03,3.71,3.83,3.68,3.68,1347678,3.71,3.83,3.68,3.68,1347678,0.0,1.0
2018-07-05,3.135,3.53,3.05,3.52,5746868,3.135,3.53,3.05,3.52,5746868,0.0,1.0
2018-07-06,3.185,3.28,3.13,3.17,1695600,3.185,3.28,3.13,3.17,1695600,0.0,1.0
2018-07-09,2.86,3.2,2.81,3.2,3841007,2.86,3.2,2.81,3.2,3841007,0.0,1.0
2018-07-10,2.83,2.98,2.83,2.94,1908427,2.83,2.98,2.83,2.94,1908427,0.0,1.0
2018-07-11,2.795,2.84,2.54,2.84,3303527,2.795,2.84,2.54,2.84,3303527,0.0,1.0
2018-07-12,2.83,2.87,2.741,2.82,982605,2.83,2.87,2.741,2.82,982605,0.0,1.0
2018-07-13,2.65,2.88,2.64,2.82,2502540,2.65,2.88,2.64,2.82,2502540,0.0,1.0
2018-07-16,2.64,2.705,2.58,2.62,1393703,2.64,2.705,2.58,2.62,1393703,0.0,1.0
2018-07-17,2.63,2.745,2.6,2.61,1599623,2.63,2.745,2.6,2.61,1599623,0.0,1.0
2018-07-18,2.69,2.73,2.6,2.66,1128587,2.69,2.73,2.6,2.66,1128587,0.0,1.0
2018-07-19,2.8,2.84,2.65,2.68,1129051,2.8,2.84,2.65,2.68,1129051,0.0,1.0
2018-07-20,2.77,2.87,2.75,2.82,1154254,2.77,2.87,2.75,2.82,1154254,0.0,1.0
2018-07-23,2.84,2.94,2.77,2.77,1410917,2.84,2.94,2.77,2.77,1410917,0.0,1.0
2018-07-24,2.78,2.905,2.765,2.84,1397868,2.78,2.905,2.765,2.84,1397868,0.0,1.0
2018-07-25,2.85,2.87,2.76,2.8,1168822,2.85,2.87,2.76,2.8,1168822,0.0,1.0
2018-07-26,2.84,2.92,2.81,2.85,1232796,2.84,2.92,2.81,2.85,1232796,0.0,1.0
2018-07-27,2.78,2.88,2.76,2.84,1179928,2.78,2.88,2.76,2.84,1179928,0.0,1.0
2018-07-30,2.82,2.925,2.77,2.79,1478081,2.82,2.925,2.77,2.79,1478081,0.0,1.0
2018-07-31,2.85,2.91,2.8,2.8,1414196,2.85,2.91,2.8,2.8,1414196,0.0,1.0
2018-08-01,2.8,2.85,2.731,2.81,864512,2.8,2.85,2.731,2.81,864512,0.0,1.0
2018-08-02,2.79,2.83,2.76,2.79,1004751,2.79,2.83,2.76,2.79,1004751,0.0,1.0
2018-08-03,2.76,2.82,2.69,2.78,967204,2.76,2.82,2.69,2.78,967204,0.0,1.0
2018-08-06,2.75,2.765,2.69,2.76,666829,2.75,2.765,2.69,2.76,666829,0.0,1.0
2018-08-07,2.75,2.79,2.7,2.76,1009107,2.75,2.79,2.7,2.76,1009107,0.0,1.0
2018-08-08,2.46,2.63,2.15,2.6,4060495,2.46,2.63,2.15,2.6,4060495,0.0,1.0
2018-08-09,2.71,2.729,2.42,2.45,2020219,2.71,2.729,2.42,2.45,2020219,0.0,1.0
2018-08-10,2.7,2.79,2.66,2.77,1762132,2.7,2.79,2.66,2.77,1762132,0.0,1.0
2018-08-13,2.71,2.76,2.67,2.73,1414336,2.71,2.76,2.67,2.73,1414336,0.0,1.0
2018-08-14,2.68,2.73,2.625,2.71,1217389,2.68,2.73,2.625,2.71,1217389,0.0,1.0
2018-08-15,2.68,2.7,2.5746,2.69,1642400,2.68,2.7,2.5746,2.69,1642400,0.0,1.0
2018-08-16,2.82,2.83,2.631,2.7,1507851,2.82,2.83,2.631,2.7,1507851,0.0,1.0
2018-08-17,2.81,2.85,2.78,2.82,1273646,2.81,2.85,2.78,2.82,1273646,0.0,1.0
2018-08-20,2.94,2.98,2.8,2.8,1658714,2.94,2.98,2.8,2.8,1658714,0.0,1.0
2018-08-21,2.89,3.04,2.85,2.96,1355189,2.89,3.04,2.85,2.96,1355189,0.0,1.0
2018-08-22,2.95,2.979,2.89,2.89,1035115,2.95,2.979,2.89,2.89,1035115,0.0,1.0
2018-08-23,2.87,2.97,2.815,2.93,885803,2.87,2.97,2.815,2.93,885803,0.0,1.0
2018-08-24,2.88,2.93,2.83,2.87,1017680,2.88,2.93,2.83,2.87,1017680,0.0,1.0
2018-08-27,2.82,2.91,2.79,2.89,1123092,2.82,2.91,2.79,2.89,1123092,0.0,1.0
2018-08-28,2.78,2.84,2.72,2.8,1051478,2.78,2.84,2.72,2.8,1051478,0.0,1.0
2018-08-29,2.75,2.82,2.71,2.8,1023508,2.75,2.82,2.71,2.8,1023508,0.0,1.0
2018-08-30,2.78,2.8,2.72,2.73,737728,2.78,2.8,2.72,2.73,737728,0.0,1.0
2018-08-31,2.75,2.8,2.69,2.78,741387,2.75,2.8,2.69,2.78,741387,0.0,1.0
2018-09-04,2.73,2.78,2.65,2.75,852731,2.73,2.78,2.65,2.75,852731,0.0,1.0
2018-09-05,2.78,2.82,2.66,2.74,1041124,2.78,2.82,2.66,2.74,1041124,0.0,1.0
2018-09-06,2.69,2.83,2.69,2.78,956396,2.69,2.83,2.69,2.78,956396,0.0,1.0
2018-09-07,2.66,2.735,2.61,2.69,832804,2.66,2.735,2.61,2.69,832804,0.0,1.0
2018-09-10,2.69,2.7,2.62,2.66,550034,2.69,2.7,2.62,2.66,550034,0.0,1.0
2018-09-11,2.72,2.73,2.65,2.67,667091,2.72,2.73,2.65,2.67,667091,0.0,1.0
2018-09-12,2.65,2.77,2.64,2.71,891000,2.65,2.77,2.64,2.71,891000,0.0,1.0
2018-09-13,2.65,2.7,2.55,2.66,1072991,2.65,2.7,2.55,2.66,1072991,0.0,1.0
2018-09-14,2.68,2.72,2.63,2.63,833767,2.68,2.72,2.63,2.63,833767,0.0,1.0
2018-09-17,2.61,2.715,2.56,2.68,1239428,2.61,2.715,2.56,2.68,1239428,0.0,1.0
2018-09-18,2.6,2.68,2.59,2.61,650550,2.6,2.68,2.59,2.61,650550,0.0,1.0
2018-09-19,2.55,2.63,2.51,2.58,1066577,2.55,2.63,2.51,2.58,1066577,0.0,1.0
2018-09-20,2.69,2.69,2.56,2.59,1079590,2.69,2.69,2.56,2.59,1079590,0.0,1.0
2018-09-21,2.67,2.73,2.65,2.68,3156193,2.67,2.73,2.65,2.68,3156193,0.0,1.0
2018-09-24,2.73,2.77,2.67,2.69,866912,2.73,2.77,2.67,2.69,866912,0.0,1.0
2018-09-25,2.7,2.77,2.69,2.74,944287,2.7,2.77,2.69,2.74,944287,0.0,1.0
2018-09-26,2.61,2.7328,2.59,2.71,977428,2.61,2.7328,2.59,2.71,977428,0.0,1.0
2018-09-27,2.59,2.66,2.56,2.63,843196,2.59,2.66,2.56,2.63,843196,0.0,1.0
2018-09-28,2.6,2.62,2.55,2.57,872521,2.6,2.62,2.55,2.57,872521,0.0,1.0
2018-10-01,2.6,2.65,2.55,2.6,776892,2.6,2.65,2.55,2.6,776892,0.0,1.0
2018-10-02,2.53,2.62,2.52,2.59,764385,2.53,2.62,2.52,2.59,764385,0.0,1.0
2018-10-03,2.61,2.65,2.535,2.55,1109470,2.61,2.65,2.535,2.55,1109470,0.0,1.0
2018-10-04,2.55,2.67,2.55,2.6,898427,2.55,2.67,2.55,2.6,898427,0.0,1.0
2018-10-05,2.5,2.58,2.465,2.56,954841,2.5,2.58,2.465,2.56,954841,0.0,1.0
2018-10-08,2.48,2.5905,2.46,2.5,1078460,2.48,2.5905,2.46,2.5,1078460,0.0,1.0
2018-10-09,2.48,2.55,2.42,2.49,971149,2.48,2.55,2.42,2.49,971149,0.0,1.0
2018-10-10,2.35,2.52,2.35,2.47,1047629,2.35,2.52,2.35,2.47,1047629,0.0,1.0
2018-10-11,2.36,2.49,2.34,2.35,1230256,2.36,2.49,2.34,2.35,1230256,0.0,1.0
2018-10-12,2.36,2.41,2.3,2.36,870387,2.36,2.41,2.3,2.36,870387,0.0,1.0
2018-10-15,2.38,2.42,2.3383,2.36,552571,2.38,2.42,2.3383,2.36,552571,0.0,1.0
2018-10-16,2.44,2.475,2.375,2.39,516290,2.44,2.475,2.375,2.39,516290,0.0,1.0
2018-10-17,2.38,2.4432,2.36,2.43,589621,2.38,2.4432,2.36,2.43,589621,0.0,1.0
2018-10-18,2.4,2.43,2.36,2.38,566287,2.4,2.43,2.36,2.38,566287,0.0,1.0
2018-10-19,2.37,2.46,2.37,2.39,508134,2.37,2.46,2.37,2.39,508134,0.0,1.0
2018-10-22,2.33,2.41,2.28,2.38,700668,2.33,2.41,2.28,2.38,700668,0.0,1.0
2018-10-23,2.23,2.29,2.19,2.28,911772,2.23,2.29,2.19,2.28,911772,0.0,1.0
2018-10-24,2.14,2.2593,2.13,2.25,977396,2.14,2.2593,2.13,2.25,977396,0.0,1.0
2018-10-25,2.23,2.25,2.13,2.16,842697,2.23,2.25,2.13,2.16,842697,0.0,1.0
2018-10-26,2.19,2.25,2.13,2.21,691947,2.19,2.25,2.13,2.21,691947,0.0,1.0
2018-10-29,2.18,2.29,2.145,2.2,733874,2.18,2.29,2.145,2.2,733874,0.0,1.0
2018-10-30,2.26,2.26,2.15,2.15,659228,2.26,2.26,2.15,2.15,659228,0.0,1.0
2018-10-31,2.21,2.31,2.2,2.26,934925,2.21,2.31,2.2,2.26,934925,0.0,1.0
2018-11-01,2.24,2.3,2.21,2.23,1014500,2.24,2.3,2.21,2.23,1014500,0.0,1.0
2018-11-02,2.31,2.39,2.24,2.24,968581,2.31,2.39,2.24,2.24,968581,0.0,1.0
2018-11-05,2.32,2.35,2.24,2.32,632274,2.32,2.35,2.24,2.32,632274,0.0,1.0
2018-11-06,2.36,2.38,2.3,2.3,482159,2.36,2.38,2.3,2.3,482159,0.0,1.0
2018-11-07,2.42,2.44,2.38,2.39,887435,2.42,2.44,2.38,2.39,887435,0.0,1.0
2018-11-08,2.64,2.7291,2.3,2.3,1804108,2.64,2.7291,2.3,2.3,1804108,0.0,1.0
2018-11-09,2.42,2.65,2.36,2.64,1317523,2.42,2.65,2.36,2.64,1317523,0.0,1.0
2018-11-12,2.37,2.43,2.35,2.41,570322,2.37,2.43,2.35,2.41,570322,0.0,1.0
2018-11-13,2.25,2.39,2.23,2.37,1103320,2.25,2.39,2.23,2.37,1103320,0.0,1.0
2018-11-14,2.34,2.42,2.24,2.29,1028958,2.34,2.42,2.24,2.29,1028958,0.0,1.0
2018-11-15,2.35,2.39,2.31,2.32,583651,2.35,2.39,2.31,2.32,583651,0.0,1.0
2018-11-16,2.37,2.38,2.26,2.34,741529,2.37,2.38,2.26,2.34,741529,0.0,1.0
2018-11-19,2.26,2.36,2.22,2.35,734052,2.26,2.36,2.22,2.35,734052,0.0,1.0
2018-11-20,2.16,2.31,2.16,2.25,1169027,2.16,2.31,2.16,2.25,1169027,0.0,1.0
2018-11-21,2.25,2.3,2.1876,2.2,659873,2.25,2.3,2.1876,2.2,659873,0.0,1.0
2018-11-23,2.18,2.27,2.18,2.22,322274,2.18,2.27,2.18,2.22,322274,0.0,1.0
2018-11-26,2.25,2.28,2.205,2.21,653689,2.25,2.28,2.205,2.21,653689,0.0,1.0
2018-11-27,2.25,2.295,2.21,2.24,525268,2.25,2.295,2.21,2.24,525268,0.0,1.0
2018-11-28,2.35,2.385,2.23,2.25,888065,2.35,2.385,2.23,2.25,888065,0.0,1.0
2018-11-29,2.38,2.43,2.3086,2.33,908846,2.38,2.43,2.3086,2.33,908846,0.0,1.0
2018-11-30,2.23,2.37,2.22,2.35,2292148,2.23,2.37,2.22,2.35,2292148,0.0,1.0
2018-12-03,2.25,2.29,2.19,2.29,1275740,2.25,2.29,2.19,2.29,1275740,0.0,1.0
2018-12-04,2.17,2.27,2.16,2.25,889670,2.17,2.27,2.16,2.25,889670,0.0,1.0
2018-12-06,2.15,2.19,2.065,2.16,1152036,2.15,2.19,2.065,2.16,1152036,0.0,1.0
2018-12-07,2.11,2.22,2.09,2.17,778232,2.11,2.22,2.09,2.17,778232,0.0,1.0
2018-12-10,2.15,2.17,2.07,2.07,914063,2.15,2.17,2.07,2.07,914063,0.0,1.0
2018-12-11,2.15,2.19,2.1,2.19,616552,2.15,2.19,2.1,2.19,616552,0.0,1.0
2018-12-12,2.13,2.2,2.12,2.15,785567,2.13,2.2,2.12,2.15,785567,0.0,1.0
2018-12-13,2.06,2.15,2.04,2.12,1129091,2.06,2.15,2.04,2.12,1129091,0.0,1.0
2018-12-14,1.91,2.05,1.9,2.05,1316003,1.91,2.05,1.9,2.05,1316003,0.0,1.0
2018-12-17,1.81,1.92,1.79,1.9,1511421,1.81,1.92,1.79,1.9,1511421,0.0,1.0
2018-12-18,1.75,1.87,1.74,1.83,946757,1.75,1.87,1.74,1.83,946757,0.0,1.0
2018-12-19,1.76,1.855,1.75,1.77,942535,1.76,1.855,1.75,1.77,942535,0.0,1.0
2018-12-20,1.67,1.79,1.66,1.76,932336,1.67,1.79,1.66,1.76,932336,0.0,1.0
2018-12-21,1.64,1.71,1.64,1.66,2708841,1.64,1.71,1.64,1.66,2708841,0.0,1.0
2018-12-24,1.62,1.73,1.62,1.63,750851,1.62,1.73,1.62,1.63,750851,0.0,1.0
2018-12-26,1.74,1.74,1.61,1.63,1238469,1.74,1.74,1.61,1.63,1238469,0.0,1.0
2018-12-27,1.71,1.74,1.65,1.67,793951,1.71,1.74,1.65,1.67,793951,0.0,1.0
2018-12-28,1.74,1.84,1.72,1.73,1227138,1.74,1.84,1.72,1.73,1227138,0.0,1.0
2018-12-31,1.72,1.785,1.7,1.74,923807,1.72,1.785,1.7,1.74,923807,0.0,1.0
2019-01-02,1.8,1.81,1.68,1.71,595241,1.8,1.81,1.68,1.71,595241,0.0,1.0
2019-01-03,1.79,1.84,1.74,1.79,620965,1.79,1.84,1.74,1.79,620965,0.0,1.0
2019-01-04,1.9,1.93,1.76,1.83,737429,1.9,1.93,1.76,1.83,737429,0.0,1.0
2019-01-07,1.98,1.98,1.87,1.9,580072,1.98,1.98,1.87,1.9,580072,0.0,1.0
2019-01-08,2.02,2.06,1.98,2.0,577833,2.02,2.06,1.98,2.0,577833,0.0,1.0
2019-01-09,2.07,2.09,2.02,2.09,697250,2.07,2.09,2.02,2.09,697250,0.0,1.0
2019-01-10,2.06,2.0866,2.02,2.08,569247,2.06,2.0866,2.02,2.08,569247,0.0,1.0
2019-01-11,2.02,2.06,1.98,2.03,591233,2.02,2.06,1.98,2.03,591233,0.0,1.0
2019-01-14,1.96,2.04,1.93,1.99,642277,1.96,2.04,1.93,1.99,642277,0.0,1.0
2019-01-15,1.95,2.0,1.93,1.96,367528,1.95,2.0,1.93,1.96,367528,0.0,1.0
2019-01-16,1.94,2.03,1.93,1.95,355215,1.94,2.03,1.93,1.95,355215,0.0,1.0
2019-01-17,2.0,2.01,1.92,1.92,431635,2.0,2.01,1.92,1.92,431635,0.0,1.0
2019-01-18,1.98,2.0,1.96,1.99,351125,1.98,2.0,1.96,1.99,351125,0.0,1.0
2019-01-22,1.9,1.99,1.88,1.97,523683,1.9,1.99,1.88,1.97,523683,0.0,1.0
2019-01-23,1.92,1.95,1.89,1.91,374186,1.92,1.95,1.89,1.91,374186,0.0,1.0
2019-01-24,1.93,1.95,1.9,1.93,257056,1.93,1.95,1.9,1.93,257056,0.0,1.0
2019-01-25,1.94,1.99,1.92,1.95,514985,1.94,1.99,1.92,1.95,514985,0.0,1.0
2019-01-28,1.87,1.97,1.86,1.92,548761,1.87,1.97,1.86,1.92,548761,0.0,1.0
2019-01-29,1.88,1.91,1.86,1.89,276180,1.88,1.91,1.86,1.89,276180,0.0,1.0
2019-01-30,1.9,1.91,1.86,1.9,356595,1.9,1.91,1.86,1.9,356595,0.0,1.0
2019-01-31,1.9,1.94,1.88,1.9,517123,1.9,1.94,1.88,1.9,517123,0.0,1.0
2019-02-01,1.91,1.955,1.81,1.9,559102,1.91,1.955,1.81,1.9,559102,0.0,1.0
2019-02-04,1.87,1.93,1.8523,1.9,381059,1.87,1.93,1.8523,1.9,381059,0.0,1.0
2019-02-05,1.85,1.89,1.84,1.87,339063,1.85,1.89,1.84,1.87,339063,0.0,1.0
2019-02-06,1.83,1.87,1.83,1.86,356139,1.83,1.87,1.83,1.86,356139,0.0,1.0
2019-02-07,1.75,1.822,1.75,1.82,573785,1.75,1.822,1.75,1.82,573785,0.0,1.0
2019-02-08,1.74,1.78,1.71,1.74,370873,1.74,1.78,1.71,1.74,370873,0.0,1.0
2019-02-11,1.8,1.83,1.73,1.73,393638,1.8,1.83,1.73,1.73,393638,0.0,1.0
2019-02-12,1.87,1.88,1.81,1.81,416693,1.87,1.88,1.81,1.81,416693,0.0,1.0
2019-02-13,1.88,1.9,1.85,1.87,372506,1.88,1.9,1.85,1.87,372506,0.0,1.0
2019-02-14,1.9,1.9,1.86,1.88,273124,1.9,1.9,1.86,1.88,273124,0.0,1.0
2019-02-15,1.89,1.94,1.87,1.91,420634,1.89,1.94,1.87,1.91,420634,0.0,1.0
2019-02-19,2.0,2.03,1.89,1.89,747741,2.0,2.03,1.89,1.89,747741,0.0,1.0
2019-02-20,2.24,2.3,2.01,2.03,1412939,2.24,2.3,2.01,2.03,1412939,0.0,1.0
2019-02-21,2.24,2.35,2.17,2.26,943364,2.24,2.35,2.17,2.26,943364,0.0,1.0
2019-02-22,2.28,2.28,2.24,2.26,649043,2.28,2.28,2.24,2.26,649043,0.0,1.0
2019-02-25,2.19,2.33,2.19,2.3,544284,2.19,2.33,2.19,2.3,544284,0.0,1.0
2019-02-26,2.19,2.29,2.19,2.29,539732,2.19,2.29,2.19,2.29,539732,0.0,1.0
2019-02-27,2.24,2.25,2.1601,2.21,308510,2.24,2.25,2.1601,2.21,308510,0.0,1.0
2019-02-28,2.29,2.29,2.205,2.27,510243,2.29,2.29,2.205,2.27,510243,0.0,1.0
2019-03-01,2.22,2.33,2.21,2.29,472408,2.22,2.33,2.21,2.29,472408,0.0,1.0
2019-03-04,2.21,2.26,2.15,2.2,799752,2.21,2.26,2.15,2.2,799752,0.0,1.0
2019-03-05,2.2,2.26,2.18,2.21,427964,2.2,2.26,2.18,2.21,427964,0.0,1.0
2019-03-06,2.14,2.2,2.11,2.2,528846,2.14,2.2,2.11,2.2,528846,0.0,1.0
2019-03-07,2.06,2.17,2.04,2.14,521297,2.06,2.17,2.04,2.14,521297,0.0,1.0
2019-03-08,2.06,2.09,2.0,2.05,402871,2.06,2.09,2.0,2.05,402871,0.0,1.0
2019-03-11,2.22,2.27,2.07,2.08,931075,2.22,2.27,2.07,2.08,931075,0.0,1.0
2019-03-12,2.27,2.28,2.2,2.21,820784,2.27,2.28,2.2,2.21,820784,0.0,1.0
2019-03-13,2.92,2.94,2.47,2.56,8438134,2.92,2.94,2.47,2.56,8438134,0.0,1.0
2019-03-14,2.75,2.95,2.6,2.92,2881912,2.75,2.95,2.6,2.92,2881912,0.0,1.0
2019-03-15,2.71,2.99,2.71,2.77,3547737,2.71,2.99,2.71,2.77,3547737,0.0,1.0
2019-03-18,2.99,2.99,2.79,2.8,1903294,2.99,2.99,2.79,2.8,1903294,0.0,1.0
2019-03-19,2.97,3.09,2.9315,3.0,1337937,2.97,3.09,2.9315,3.0,1337937,0.0,1.0
2019-03-20,3.04,3.065,2.95,3.01,1334611,3.04,3.065,2.95,3.01,1334611,0.0,1.0
2019-03-21,3.31,3.32,3.01,3.04,2430155,3.31,3.32,3.01,3.04,2430155,0.0,1.0
2019-03-22,3.2,3.3,3.17,3.28,1746937,3.2,3.3,3.17,3.28,1746937,0.0,1.0
2019-03-25,3.15,3.26,3.09,3.19,1384621,3.15,3.26,3.09,3.19,1384621,0.0,1.0
2019-03-26,3.19,3.24,3.15,3.18,741352,3.19,3.24,3.15,3.18,741352,0.0,1.0
2019-03-27,3.09,3.18,2.9879,3.18,871196,3.09,3.18,2.9879,3.18,871196,0.0,1.0
2019-03-28,3.18,3.21,3.06,3.07,906456,3.18,3.21,3.06,3.07,906456,0.0,1.0
2019-03-29,3.09,3.22,3.02,3.22,1180278,3.09,3.22,3.02,3.22,1180278,0.0,1.0
2019-04-01,3.17,3.18,3.0918,3.1,1186275,3.17,3.18,3.0918,3.1,1186275,0.0,1.0
2019-04-02,3.14,3.18,3.06,3.17,750391,3.14,3.18,3.06,3.17,750391,0.0,1.0
2019-04-03,3.05,3.17,3.01,3.15,1172675,3.05,3.17,3.01,3.15,1172675,0.0,1.0
2019-04-04,3.03,3.1,2.97,3.01,1018683,3.03,3.1,2.97,3.01,1018683,0.0,1.0
2019-04-05,3.15,3.17,3.04,3.06,1268817,3.15,3.17,3.04,3.06,1268817,0.0,1.0
2019-04-08,3.14,3.2,3.08,3.18,668507,3.14,3.2,3.08,3.18,668507,0.0,1.0
2019-04-09,3.06,3.13,3.03,3.13,838399,3.06,3.13,3.03,3.13,838399,0.0,1.0
2019-04-10,3.19,3.2,3.06,3.08,709654,3.19,3.2,3.06,3.08,709654,0.0,1.0
2019-04-11,3.27,3.3708,3.17,3.18,1681730,3.27,3.3708,3.17,3.18,1681730,0.0,1.0
2019-04-12,3.23,3.4,3.22,3.31,925947,3.23,3.4,3.22,3.31,925947,0.0,1.0
2019-04-15,3.27,3.3,3.18,3.21,900029,3.27,3.3,3.18,3.21,900029,0.0,1.0
2019-04-16,3.23,3.28,3.2,3.27,685995,3.23,3.28,3.2,3.27,685995,0.0,1.0
2019-04-17,3.22,3.27,3.2,3.23,660737,3.22,3.27,3.2,3.23,660737,0.0,1.0
2019-04-18,3.15,3.25,3.11,3.22,817019,3.15,3.25,3.11,3.22,817019,0.0,1.0
2019-04-22,3.21,3.28,3.15,3.18,789826,3.21,3.28,3.15,3.18,789826,0.0,1.0
2019-04-23,3.43,3.47,3.19,3.22,1931455,3.43,3.47,3.19,3.22,1931455,0.0,1.0
2019-04-24,3.32,3.44,3.255,3.44,1281711,3.32,3.44,3.255,3.44,1281711,0.0,1.0
2019-04-25,3.24,3.33,3.2,3.31,822968,3.24,3.33,3.2,3.31,822968,0.0,1.0
2019-04-26,3.22,3.2623,3.14,3.24,917996,3.22,3.2623,3.14,3.24,917996,0.0,1.0
2019-04-29,3.21,3.25,3.11,3.2,718141,3.21,3.25,3.11,3.2,718141,0.0,1.0
2019-04-30,3.14,3.23,3.1,3.21,974312,3.14,3.23,3.1,3.21,974312,0.0,1.0
2019-05-01,3.08,3.19,3.075,3.17,1053445,3.08,3.19,3.075,3.17,1053445,0.0,1.0
2019-05-02,3.06,3.1,3.0,3.06,797535,3.06,3.1,3.0,3.06,797535,0.0,1.0
2019-05-03,3.2,3.21,3.06,3.08,734464,3.2,3.21,3.06,3.08,734464,0.0,1.0
2019-05-06,3.2,3.23,3.11,3.11,767346,3.2,3.23,3.11,3.11,767346,0.0,1.0
2019-05-07,3.18,3.25,3.16,3.21,1177176,3.18,3.25,3.16,3.21,1177176,0.0,1.0
2019-05-08,3.1,3.2175,3.0748,3.21,1029169,3.1,3.2175,3.0748,3.21,1029169,0.0,1.0
2019-05-09,3.07,3.13,3.0,3.06,1265611,3.07,3.13,3.0,3.06,1265611,0.0,1.0
2019-05-10,2.95,3.07,2.82,3.04,1560629,2.95,3.07,2.82,3.04,1560629,0.0,1.0
2019-05-13,2.86,2.92,2.78,2.92,1518121,2.86,2.92,2.78,2.92,1518121,0.0,1.0
2019-05-14,2.85,2.9362,2.84,2.89,654527,2.85,2.9362,2.84,2.89,654527,0.0,1.0
2019-05-15,2.83,2.87,2.79,2.83,824394,2.83,2.87,2.79,2.83,824394,0.0,1.0
2019-05-16,2.84,2.9,2.82,2.83,568685,2.84,2.9,2.82,2.83,568685,0.0,1.0
2019-05-17,2.76,2.9,2.75,2.82,715107,2.76,2.9,2.75,2.82,715107,0.0,1.0
2019-05-20,2.78,2.835,2.73,2.75,788684,2.78,2.835,2.73,2.75,788684,0.0,1.0
2019-05-21,2.78,2.8462,2.76,2.8,478939,2.78,2.8462,2.76,2.8,478939,0.0,1.0
2019-05-22,3.0,3.3,2.93,3.2,3506678,3.0,3.3,2.93,3.2,3506678,0.0,1.0
2019-05-23,2.97,3.05,2.9,3.02,1119629,2.97,3.05,2.9,3.02,1119629,0.0,1.0
2019-05-24,2.86,2.97,2.84,2.97,965595,2.86,2.97,2.84,2.97,965595,0.0,1.0
2019-05-28,2.8,2.95,2.78,2.87,843459,2.8,2.95,2.78,2.87,843459,0.0,1.0
2019-05-29,2.76,2.79,2.725,2.77,919376,2.76,2.79,2.725,2.77,919376,0.0,1.0
2019-05-30,2.73,2.82,2.71,2.74,790577,2.73,2.82,2.71,2.74,790577,0.0,1.0
2019-05-31,2.67,2.72,2.66,2.7,676392,2.67,2.72,2.66,2.7,676392,0.0,1.0
2019-06-03,2.6,2.6899,2.575,2.67,788881,2.6,2.6899,2.575,2.67,788881,0.0,1.0
2019-06-04,2.65,2.65,2.58,2.62,905382,2.65,2.65,2.58,2.62,905382,0.0,1.0
2019-06-05,2.59,2.68,2.56,2.65,749000,2.59,2.68,2.56,2.65,749000,0.0,1.0
2019-06-06,2.53,2.6,2.5,2.58,891793,2.53,2.6,2.5,2.58,891793,0.0,1.0
2019-06-07,2.54,2.58,2.505,2.53,582939,2.54,2.58,2.505,2.53,582939,0.0,1.0
2019-06-10,2.56,2.58,2.535,2.55,593026,2.56,2.58,2.535,2.55,593026,0.0,1.0
2019-06-11,2.54,2.6156,2.51,2.59,561687,2.54,2.6156,2.51,2.59,561687,0.0,1.0
2019-06-12,2.47,2.56,2.45,2.52,579839,2.47,2.56,2.45,2.52,579839,0.0,1.0
2019-06-13,2.56,2.57,2.46,2.5,766702,2.56,2.57,2.46,2.5,766702,0.0,1.0
2019-06-14,2.62,2.65,2.56,2.57,808129,2.62,2.65,2.56,2.57,808129,0.0,1.0
2019-06-17,2.58,2.65,2.5635,2.61,420765,2.58,2.65,2.5635,2.61,420765,0.0,1.0
2019-06-18,2.63,2.65,2.56,2.59,458670,2.63,2.65,2.56,2.59,458670,0.0,1.0
2019-06-19,2.61,2.65,2.57,2.64,513678,2.61,2.65,2.57,2.64,513678,0.0,1.0
2019-06-20,2.65,2.69,2.615,2.65,618221,2.65,2.69,2.615,2.65,618221,0.0,1.0
2019-06-21,2.7,2.7,2.61,2.64,1272222,2.7,2.7,2.61,2.64,1272222,0.0,1.0
2019-06-24,2.56,2.7,2.55,2.7,678156,2.56,2.7,2.55,2.7,678156,0.0,1.0
2019-06-25,2.53,2.58,2.52,2.55,375961,2.53,2.58,2.52,2.55,375961,0.0,1.0
2019-06-26,2.54,2.59,2.52,2.56,489225,2.54,2.59,2.52,2.56,489225,0.0,1.0
2019-06-27,2.58,2.59,2.54,2.54,555262,2.58,2.59,2.54,2.54,555262,0.0,1.0
2019-06-28,2.67,2.68,2.55,2.59,1199428,2.67,2.68,2.55,2.59,1199428,0.0,1.0
2019-07-01,2.6,2.69,2.59,2.69,577137,2.6,2.69,2.59,2.69,577137,0.0,1.0
2019-07-02,2.5,2.6,2.5,2.59,718250,2.5,2.6,2.5,2.59,718250,0.0,1.0
2019-07-03,2.46,2.5188,2.45,2.5,689102,2.46,2.5188,2.45,2.5,689102,0.0,1.0
2019-07-05,2.51,2.52,2.45,2.46,877999,2.51,2.52,2.45,2.46,877999,0.0,1.0
2019-07-08,2.5,2.54,2.5,2.5,517725,2.5,2.54,2.5,2.5,517725,0.0,1.0
2019-07-09,2.61,2.62,2.48,2.51,662015,2.61,2.62,2.48,2.51,662015,0.0,1.0
2019-07-10,2.7,2.7,2.61,2.64,769221,2.7,2.7,2.61,2.64,769221,0.0,1.0
2019-07-11,2.68,2.74,2.65,2.72,473289,2.68,2.74,2.65,2.72,473289,0.0,1.0
2019-07-12,2.75,2.76,2.68,2.68,709118,2.75,2.76,2.68,2.68,709118,0.0,1.0
2019-07-15,2.76,2.82,2.71,2.78,886527,2.76,2.82,2.71,2.78,886527,0.0,1.0
2019-07-16,2.74,2.8,2.71,2.75,692601,2.74,2.8,2.71,2.75,692601,0.0,1.0
2019-07-17,2.66,2.77,2.66,2.76,662077,2.66,2.77,2.66,2.76,662077,0.0,1.0
2019-07-18,2.7,2.72,2.63,2.67,415756,2.7,2.72,2.63,2.67,415756,0.0,1.0
2019-07-19,2.74,2.78,2.6851,2.69,460465,2.74,2.78,2.6851,2.69,460465,0.0,1.0
2019-07-22,2.71,2.75,2.67,2.73,396393,2.71,2.75,2.67,2.73,396393,0.0,1.0
2019-07-23,2.67,2.72,2.655,2.71,287308,2.67,2.72,2.655,2.71,287308,0.0,1.0
2019-07-24,2.72,2.73,2.6525,2.68,438160,2.72,2.73,2.6525,2.68,438160,0.0,1.0
2019-07-25,2.64,2.7,2.6,2.7,683452,2.64,2.7,2.6,2.7,683452,0.0,1.0
2019-07-26,2.68,2.7,2.63,2.63,484573,2.68,2.7,2.63,2.63,484573,0.0,1.0
2019-07-29,2.64,2.73,2.62,2.68,601019,2.64,2.73,2.62,2.68,601019,0.0,1.0
2019-07-30,2.71,2.72,2.59,2.62,830818,2.71,2.72,2.59,2.62,830818,0.0,1.0
2019-07-31,2.67,2.81,2.67,2.72,1129753,2.67,2.81,2.67,2.72,1129753,0.0,1.0
2019-08-01,2.7,2.77,2.67,2.68,1052938,2.7,2.77,2.67,2.68,1052938,0.0,1.0
2019-08-02,2.65,2.71,2.625,2.7,539110,2.65,2.71,2.625,2.7,539110,0.0,1.0
2019-08-05,2.51,2.61,2.5,2.57,1003164,2.51,2.61,2.5,2.57,1003164,0.0,1.0
2019-08-06,2.56,2.6,2.52,2.56,870248,2.56,2.6,2.52,2.56,870248,0.0,1.0
2019-08-07,2.56,2.58,2.47,2.52,867514,2.56,2.58,2.47,2.52,867514,0.0,1.0
2019-08-08,2.62,2.65,2.55,2.55,928226,2.62,2.65,2.55,2.55,928226,0.0,1.0
2019-08-09,2.31,2.43,2.25,2.36,1752344,2.31,2.43,2.25,2.36,1752344,0.0,1.0
2019-08-12,2.12,2.32,2.11,2.31,1425628,2.12,2.32,2.11,2.31,1425628,0.0,1.0
2019-08-13,2.14,2.18,2.08,2.14,1129071,2.14,2.18,2.08,2.14,1129071,0.0,1.0
2019-08-14,1.98,2.1306,1.98,2.12,1085568,1.98,2.1306,1.98,2.12,1085568,0.0,1.0
2019-08-15,1.98,2.037,1.865,2.0,1503612,1.98,2.037,1.865,2.0,1503612,0.0,1.0
2019-08-16,2.01,2.04,1.92,1.94,967241,2.01,2.04,1.92,1.94,967241,0.0,1.0
2019-08-19,2.04,2.09,1.995,2.05,753552,2.04,2.09,1.995,2.05,753552,0.0,1.0
2019-08-20,2.05,2.085,2.025,2.05,480863,2.05,2.085,2.025,2.05,480863,0.0,1.0
2019-08-21,2.1,2.11,2.06,2.09,593812,2.1,2.11,2.06,2.09,593812,0.0,1.0
2019-08-22,2.03,2.12,2.03,2.12,603925,2.03,2.12,2.03,2.12,603925,0.0,1.0
2019-08-23,1.94,2.03,1.94,2.0,1093444,1.94,2.03,1.94,2.0,1093444,0.0,1.0
2019-08-26,1.96,1.97,1.925,1.94,492873,1.96,1.97,1.925,1.94,492873,0.0,1.0
2019-08-27,1.95,2.0,1.92,1.99,695917,1.95,2.0,1.92,1.99,695917,0.0,1.0
2019-08-28,1.95,2.01,1.91,1.94,731130,1.95,2.01,1.91,1.94,731130,0.0,1.0
2019-08-29,1.98,2.01,1.94,1.99,531266,1.98,2.01,1.94,1.99,531266,0.0,1.0
2019-08-30,1.99,2.01,1.94,2.0,870218,1.99,2.01,1.94,2.0,870218,0.0,1.0
2019-09-03,1.97,2.0,1.93,1.99,505061,1.97,2.0,1.93,1.99,505061,0.0,1.0
2019-09-04,2.0,2.0,1.96,2.0,417319,2.0,2.0,1.96,2.0,417319,0.0,1.0
2019-09-05,2.03,2.07,2.005,2.03,583614,2.03,2.07,2.005,2.03,583614,0.0,1.0
2019-09-06,2.03,2.05,2.01,2.04,271022,2.03,2.05,2.01,2.04,271022,0.0,1.0
2019-09-09,2.11,2.12,2.02,2.04,544047,2.11,2.12,2.02,2.04,544047,0.0,1.0
2019-09-10,2.17,2.24,2.08,2.1,953089,2.17,2.24,2.08,2.1,953089,0.0,1.0
2019-09-11,2.2,2.24,2.16,2.19,798159,2.2,2.24,2.16,2.19,798159,0.0,1.0
2019-09-12,2.12,2.245,2.12,2.22,874281,2.12,2.245,2.12,2.22,874281,0.0,1.0
2019-09-13,2.13,2.2,2.1,2.14,762636,2.13,2.2,2.1,2.14,762636,0.0,1.0
2019-09-16,2.28,2.34,2.18,2.18,1490871,2.28,2.34,2.18,2.18,1490871,0.0,1.0
2019-09-17,2.25,2.31,2.165,2.29,1137962,2.25,2.31,2.165,2.29,1137962,0.0,1.0
2019-09-18,2.16,2.24,2.13,2.24,621357,2.16,2.24,2.13,2.24,621357,0.0,1.0
2019-09-19,2.11,2.18,2.06,2.17,759949,2.11,2.18,2.06,2.17,759949,0.0,1.0
2019-09-20,2.11,2.15,2.08,2.1,2472660,2.11,2.15,2.08,2.1,2472660,0.0,1.0
2019-09-23,2.15,2.19,2.1,2.11,908680,2.15,2.19,2.1,2.11,908680,0.0,1.0
2019-09-24,2.1,2.1628,2.08,2.16,598325,2.1,2.1628,2.08,2.16,598325,0.0,1.0
2019-09-25,2.1,2.13,2.07,2.09,452345,2.1,2.13,2.07,2.09,452345,0.0,1.0
2019-09-26,2.1,2.14,2.06,2.11,394917,2.1,2.14,2.06,2.11,394917,0.0,1.0
2019-09-27,2.1,2.14,2.08,2.11,397950,2.1,2.14,2.08,2.11,397950,0.0,1.0
2019-09-30,2.065,2.105,2.06,2.1,373375,2.065,2.105,2.06,2.1,373375,0.0,1.0
2019-10-01,2.01,2.09,2.0,2.05,700644,2.01,2.09,2.0,2.05,700644,0.0,1.0
2019-10-02,2.0,2.04,1.96,2.0,755054,2.0,2.04,1.96,2.0,755054,0.0,1.0
2019-10-03,2.01,2.01,1.96,1.99,545626,2.01,2.01,1.96,1.99,545626,0.0,1.0
2019-10-04,2.02,2.045,1.98,2.01,636244,2.02,2.045,1.98,2.01,636244,0.0,1.0
2019-10-07,2.02,2.07,2.0,2.02,439606,2.02,2.07,2.0,2.02,439606,0.0,1.0
2019-10-08,2.01,2.05,1.9816,2.0,345854,2.01,2.05,1.9816,2.0,345854,0.0,1.0
2019-10-09,2.03,2.0801,2.0,2.02,672341,2.03,2.0801,2.0,2.02,672341,0.0,1.0
2019-10-10,2.07,2.08,2.02,2.03,463477,2.07,2.08,2.02,2.03,463477,0.0,1.0
2019-10-11,2.1,2.14,2.07,2.08,489584,2.1,2.14,2.07,2.08,489584,0.0,1.0
2019-10-14,2.09,2.12,2.045,2.1,526168,2.09,2.12,2.045,2.1,526168,0.0,1.0
2019-10-15,2.1,2.13,2.065,2.1,417853,2.1,2.13,2.065,2.1,417853,0.0,1.0
2019-10-16,2.27,2.27,2.1,2.1,815404,2.27,2.27,2.1,2.1,815404,0.0,1.0
2019-10-17,2.3,2.37,2.26,2.29,785832,2.3,2.37,2.26,2.29,785832,0.0,1.0
2019-10-18,2.24,2.31,2.205,2.29,433840,2.24,2.31,2.205,2.29,433840,0.0,1.0
2019-10-21,2.22,2.29,2.21,2.25,327560,2.22,2.29,2.21,2.25,327560,0.0,1.0
2019-10-22,2.22,2.24,2.16,2.21,391486,2.22,2.24,2.16,2.21,391486,0.0,1.0
2019-10-23,2.23,2.24,2.19,2.22,363752,2.23,2.24,2.19,2.22,363752,0.0,1.0
2019-10-24,2.18,2.2396,2.18,2.23,260807,2.18,2.2396,2.18,2.23,260807,0.0,1.0
2019-10-25,2.21,2.24,2.165,2.19,326854,2.21,2.24,2.165,2.19,326854,0.0,1.0
2019-10-28,2.23,2.24,2.2,2.24,351168,2.23,2.24,2.2,2.24,351168,0.0,1.0
2019-10-29,2.24,2.25,2.2,2.23,461043,2.24,2.25,2.2,2.23,461043,0.0,1.0
2019-10-30,2.23,2.25,2.2,2.24,274430,2.23,2.25,2.2,2.24,274430,0.0,1.0
2019-10-31,2.25,2.29,2.18,2.23,609499,2.25,2.29,2.18,2.23,609499,0.0,1.0
2019-11-01,2.29,2.34,2.25,2.25,578673,2.29,2.34,2.25,2.25,578673,0.0,1.0
2019-11-04,2.33,2.35,2.3,2.33,556013,2.33,2.35,2.3,2.33,556013,0.0,1.0
2019-11-05,2.41,2.42,2.31,2.34,1185952,2.41,2.42,2.31,2.34,1185952,0.0,1.0
2019-11-06,2.42,2.49,2.41,2.43,597446,2.42,2.49,2.41,2.43,597446,0.0,1.0
2019-11-07,2.34,2.44,2.34,2.41,718821,2.34,2.44,2.34,2.41,718821,0.0,1.0
2019-11-08,2.24,2.34,2.23,2.34,532589,2.24,2.34,2.23,2.34,532589,0.0,1.0
2019-11-11,2.23,2.24,2.17,2.21,409649,2.23,2.24,2.17,2.21,409649,0.0,1.0
2019-11-12,2.16,2.29,2.12,2.18,1019869,2.16,2.29,2.12,2.18,1019869,0.0,1.0
2019-11-13,2.08,2.16,2.07,2.13,683389,2.08,2.16,2.07,2.13,683389,0.0,1.0
2019-11-14,2.07,2.12,2.06,2.08,559877,2.07,2.12,2.06,2.08,559877,0.0,1.0
2019-11-15,2.08,2.1,2.04,2.07,553268,2.08,2.1,2.04,2.07,553268,0.0,1.0
2019-11-18,2.03,2.08,2.015,2.08,738844,2.03,2.08,2.015,2.08,738844,0.0,1.0
2019-11-19,2.0,2.05,2.0,2.0,554855,2.0,2.05,2.0,2.0,554855,0.0,1.0
2019-11-20,2.0,2.05,2.0,2.0,666660,2.0,2.05,2.0,2.0,666660,0.0,1.0
2019-11-21,1.99,2.0226,1.96,2.02,599198,1.99,2.0226,1.96,2.02,599198,0.0,1.0
2019-11-22,1.96,2.01,1.96,1.97,388811,1.96,2.01,1.96,1.97,388811,0.0,1.0
2019-11-25,1.93,1.97,1.82,1.96,1575443,1.93,1.97,1.82,1.96,1575443,0.0,1.0
2019-11-26,1.88,1.955,1.88,1.93,789201,1.88,1.955,1.88,1.93,789201,0.0,1.0
2019-11-27,1.92,1.97,1.89,1.93,561218,1.92,1.97,1.89,1.93,561218,0.0,1.0
2019-11-29,1.95,1.99,1.9,1.92,211979,1.95,1.99,1.9,1.92,211979,0.0,1.0
2019-12-02,1.92,1.95,1.89,1.95,502599,1.92,1.95,1.89,1.95,502599,0.0,1.0
2019-12-03,1.86,1.91,1.86,1.91,516092,1.86,1.91,1.86,1.91,516092,0.0,1.0
2019-12-04,1.86,1.88,1.85,1.88,585874,1.86,1.88,1.85,1.88,585874,0.0,1.0
2019-12-05,1.89,1.92,1.82,1.85,810473,1.89,1.92,1.82,1.85,810473,0.0,1.0
2019-12-06,1.92,1.94,1.87,1.87,663910,1.92,1.94,1.87,1.87,663910,0.0,1.0
2019-12-09,1.9,1.95,1.9,1.92,439444,1.9,1.95,1.9,1.92,439444,0.0,1.0
2019-12-10,1.94,1.9452,1.885,1.9,552193,1.94,1.9452,1.885,1.9,552193,0.0,1.0
2019-12-11,1.94,1.95,1.91,1.92,382718,1.94,1.95,1.91,1.92,382718,0.0,1.0
2019-12-12,1.98,2.0,1.935,1.94,558330,1.98,2.0,1.935,1.94,558330,0.0,1.0
2019-12-13,1.96,2.01,1.95,1.97,395057,1.96,2.01,1.95,1.97,395057,0.0,1.0
2019-12-16,2.0,2.015,1.96,1.96,498676,2.0,2.015,1.96,1.96,498676,0.0,1.0
2019-12-17,2.38,2.44,2.21,2.24,4611417,2.38,2.44,2.21,2.24,4611417,0.0,1.0
2019-12-18,2.38,2.43,2.28,2.39,1173302,2.38,2.43,2.28,2.39,1173302,0.0,1.0
2019-12-19,2.29,2.3815,2.28,2.38,747983,2.29,2.3815,2.28,2.38,747983,0.0,1.0
2019-12-20,2.23,2.31,2.18,2.29,1126060,2.23,2.31,2.18,2.29,1126060,0.0,1.0
2019-12-23,2.32,2.35,2.22,2.23,924750,2.32,2.35,2.22,2.23,924750,0.0,1.0
2019-12-24,2.35,2.36,2.31,2.34,353011,2.35,2.36,2.31,2.34,353011,0.0,1.0
2019-12-26,2.27,2.37,2.26,2.35,902037,2.27,2.37,2.26,2.35,902037,0.0,1.0
2019-12-27,2.16,2.27,2.15,2.27,921288,2.16,2.27,2.15,2.27,921288,0.0,1.0
2019-12-30,2.3,2.33,2.18,2.18,977547,2.3,2.33,2.18,2.18,977547,0.0,1.0
2019-12-31,2.34,2.375,2.2727,2.28,913123,2.34,2.375,2.2727,2.28,913123,0.0,1.0
2020-01-02,2.39,2.39,2.3204,2.39,602955,2.39,2.39,2.3204,2.39,602955,0.0,1.0
2020-01-03,2.56,2.635,2.4,2.41,1936245,2.56,2.635,2.4,2.41,1936245,0.0,1.0
2020-01-06,2.76,2.78,2.55,2.62,2423100,2.76,2.78,2.55,2.62,2423100,0.0,1.0
2020-01-07,2.73,2.805,2.7,2.75,1300962,2.73,2.805,2.7,2.75,1300962,0.0,1.0
2020-01-08,2.61,2.73,2.59,2.71,1111101,2.61,2.73,2.59,2.71,1111101,0.0,1.0
2020-01-09,2.69,2.695,2.57,2.6,719260,2.69,2.695,2.57,2.6,719260,0.0,1.0
2020-01-10,2.67,2.69,2.6134,2.66,715505,2.67,2.69,2.6134,2.66,715505,0.0,1.0
2020-01-13,2.69,2.7,2.59,2.68,703406,2.69,2.7,2.59,2.68,703406,0.0,1.0
2020-01-14,2.63,2.7,2.6179,2.65,736815,2.63,2.7,2.6179,2.65,736815,0.0,1.0
2020-01-15,2.62,2.66,2.6,2.61,664412,2.62,2.66,2.6,2.61,664412,0.0,1.0
2020-01-16,2.6,2.66,2.6,2.63,474176,2.6,2.66,2.6,2.63,474176,0.0,1.0
2020-01-17,2.52,2.62,2.51,2.6,794143,2.52,2.62,2.51,2.6,794143,0.0,1.0
2020-01-21,2.45,2.5166,2.43,2.51,605989,2.45,2.5166,2.43,2.51,605989,0.0,1.0
2020-01-22,2.42,2.47,2.41,2.44,1094071,2.42,2.47,2.41,2.44,1094071,0.0,1.0
2020-01-23,2.44,2.465,2.3401,2.36,616440,2.44,2.465,2.3401,2.36,616440,0.0,1.0
2020-01-24,2.43,2.47,2.405,2.46,497156,2.43,2.47,2.405,2.46,497156,0.0,1.0
2020-01-27,2.35,2.44,2.34,2.41,540254,2.35,2.44,2.34,2.41,540254,0.0,1.0
2020-01-28,2.43,2.45,2.38,2.39,641245,2.43,2.45,2.38,2.39,641245,0.0,1.0
2020-01-29,2.44,2.45,2.41,2.42,486373,2.44,2.45,2.41,2.42,486373,0.0,1.0
2020-01-30,2.39,2.45,2.36,2.44,513825,2.39,2.45,2.36,2.44,513825,0.0,1.0
2020-01-31,2.3,2.42,2.28,2.39,784054,2.3,2.42,2.28,2.39,784054,0.0,1.0
2020-02-03,2.33,2.45,2.33,2.38,852975,2.33,2.45,2.33,2.38,852975,0.0,1.0
2020-02-04,2.37,2.41,2.3,2.37,768907,2.37,2.41,2.3,2.37,768907,0.0,1.0
2020-02-05,2.39,2.43,2.36,2.41,613663,2.39,2.43,2.36,2.41,613663,0.0,1.0
2020-02-06,2.41,2.45,2.38,2.42,492873,2.41,2.45,2.38,2.42,492873,0.0,1.0
2020-02-07,2.39,2.41,2.365,2.38,461951,2.39,2.41,2.365,2.38,461951,0.0,1.0
2020-02-10,2.41,2.43,2.38,2.39,508030,2.41,2.43,2.38,2.39,508030,0.0,1.0
2020-02-11,2.44,2.47,2.42,2.45,620846,2.44,2.47,2.42,2.45,620846,0.0,1.0
2020-02-12,2.7,2.8,2.47,2.48,2511215,2.7,2.8,2.47,2.48,2511215,0.0,1.0
2020-02-13,2.81,2.82,2.64,2.69,1295208,2.81,2.82,2.64,2.69,1295208,0.0,1.0
2020-02-14,2.87,2.9,2.79,2.83,1426510,2.87,2.9,2.79,2.83,1426510,0.0,1.0
2020-02-18,2.79,2.89,2.75,2.89,830467,2.79,2.89,2.75,2.89,830467,0.0,1.0
2020-02-19,2.89,2.9,2.81,2.82,757282,2.89,2.9,2.81,2.82,757282,0.0,1.0
2020-02-20,2.87,2.93,2.815,2.89,691519,2.87,2.93,2.815,2.89,691519,0.0,1.0
2020-02-21,2.81,2.88,2.8,2.87,731026,2.81,2.88,2.8,2.87,731026,0.0,1.0
2020-02-24,2.74,2.78,2.65,2.75,703400,2.74,2.78,2.65,2.75,703400,0.0,1.0
2020-02-25,2.56,2.84,2.51,2.8,1157035,2.56,2.84,2.51,2.8,1157035,0.0,1.0
2020-02-26,2.48,2.67,2.47,2.53,1155196,2.48,2.67,2.47,2.53,1155196,0.0,1.0
2020-02-27,2.26,2.46,2.26,2.44,1422061,2.26,2.46,2.26,2.44,1422061,0.0,1.0
2020-02-28,2.26,2.26,2.15,2.19,1701466,2.26,2.26,2.15,2.19,1701466,0.0,1.0
2020-03-02,2.29,2.34,2.18,2.27,1550044,2.29,2.34,2.18,2.27,1550044,0.0,1.0
2020-03-03,2.23,2.35,2.185,2.25,1066024,2.23,2.35,2.185,2.25,1066024,0.0,1.0
2020-03-04,2.3,2.32,2.22,2.26,945470,2.3,2.32,2.22,2.26,945470,0.0,1.0
2020-03-05,2.26,2.33,2.22,2.26,865276,2.26,2.33,2.22,2.26,865276,0.0,1.0
2020-03-06,2.16,2.25,2.08,2.2,1254685,2.16,2.25,2.08,2.2,1254685,0.0,1.0
2020-03-09,1.79,2.0,1.78,1.92,1765036,1.79,2.0,1.78,1.92,1765036,0.0,1.0
2020-03-10,2.02,2.1,1.7998,2.0,1929811,2.02,2.1,1.7998,2.0,1929811,0.0,1.0
2020-03-11,1.32,1.85,1.26,1.83,5150282,1.32,1.85,1.26,1.83,5150282,0.0,1.0
2020-03-12,1.08,1.32,1.05,1.29,3152945,1.08,1.32,1.05,1.29,3152945,0.0,1.0
2020-03-13,1.58,1.58,1.11,1.34,3891019,1.58,1.58,1.11,1.34,3891019,0.0,1.0
2020-03-16,1.38,1.515,1.22,1.22,2038840,1.38,1.515,1.22,1.22,2038840,0.0,1.0
2020-03-17,1.5,1.5,1.36,1.44,1781543,1.5,1.5,1.36,1.44,1781543,0.0,1.0
2020-03-18,1.36,1.5485,1.22,1.5,2007974,1.36,1.5485,1.22,1.5,2007974,0.0,1.0
2020-03-19,1.57,1.6699,1.3231,1.35,1779022,1.57,1.6699,1.3231,1.35,1779022,0.0,1.0
2020-03-20,1.48,1.75,1.48,1.58,2053319,1.48,1.75,1.48,1.58,2053319,0.0,1.0
2020-03-23,1.44,1.59,1.38,1.5,1578154,1.44,1.59,1.38,1.5,1578154,0.0,1.0
2020-03-24,1.64,1.64,1.49,1.5,1440418,1.64,1.64,1.49,1.5,1440418,0.0,1.0
2020-03-25,1.62,1.73,1.54,1.67,1041620,1.62,1.73,1.54,1.67,1041620,0.0,1.0
2020-03-26,1.77,1.79,1.6,1.6,1417500,1.77,1.79,1.6,1.6,1417500,0.0,1.0
2020-03-27,1.7,1.8,1.625,1.69,1179473,1.7,1.8,1.625,1.69,1179473,0.0,1.0
2020-03-30,1.71,1.7316,1.58,1.7,1297407,1.71,1.7316,1.58,1.7,1297407,0.0,1.0
2020-03-31,1.78,1.8464,1.67,1.7,1429937,1.78,1.8464,1.67,1.7,1429937,0.0,1.0
2020-04-01,1.66,1.75,1.6,1.72,1215812,1.66,1.75,1.6,1.72,1215812,0.0,1.0
2020-04-02,1.72,1.8,1.65,1.71,725438,1.72,1.8,1.65,1.71,725438,0.0,1.0
2020-04-03,1.68,1.76,1.61,1.71,855853,1.68,1.76,1.61,1.71,855853,0.0,1.0
2020-04-06,1.74,1.75,1.65,1.71,1009923,1.74,1.75,1.65,1.71,1009923,0.0,1.0
2020-04-07,1.67,1.81,1.65,1.77,1198401,1.67,1.81,1.65,1.77,1198401,0.0,1.0
2020-04-08,1.75,1.78,1.686,1.7,799833,1.75,1.78,1.686,1.7,799833,0.0,1.0
2020-04-09,1.87,1.875,1.7553,1.8,1524711,1.87,1.875,1.7553,1.8,1524711,0.0,1.0
2020-04-13,1.84,1.89,1.77,1.84,796814,1.84,1.89,1.77,1.84,796814,0.0,1.0
2020-04-14,1.76,1.87,1.72,1.87,1123822,1.76,1.87,1.72,1.87,1123822,0.0,1.0
2020-04-15,1.72,1.76,1.64,1.7,1031459,1.72,1.76,1.64,1.7,1031459,0.0,1.0
2020-04-16,1.66,1.7334,1.61,1.72,982566,1.66,1.7334,1.61,1.72,982566,0.0,1.0
2020-04-17,1.81,1.82,1.67,1.71,957689,1.81,1.82,1.67,1.71,957689,0.0,1.0
2020-04-20,1.77,1.84,1.705,1.76,1192622,1.77,1.84,1.705,1.76,1192622,0.0,1.0
2020-04-21,1.75,1.8,1.69,1.71,710867,1.75,1.8,1.69,1.71,710867,0.0,1.0
2020-04-22,1.81,1.83,1.73,1.78,612799,1.81,1.83,1.73,1.78,612799,0.0,1.0
2020-04-23,1.86,1.9,1.81,1.83,1071352,1.86,1.9,1.81,1.83,1071352,0.0,1.0
2020-04-24,1.905,1.94,1.835,1.86,683146,1.905,1.94,1.835,1.86,683146,0.0,1.0
2020-04-27,1.9,1.95,1.89,1.93,902181,1.9,1.95,1.89,1.93,902181,0.0,1.0
2020-04-28,2.02,2.065,1.92,1.94,1144087,2.02,2.065,1.92,1.94,1144087,0.0,1.0
2020-04-29,2.21,2.24,2.0743,2.11,1572834,2.21,2.24,2.0743,2.11,1572834,0.0,1.0
2020-04-30,2.155,2.24,2.09,2.2,1079192,2.155,2.24,2.09,2.2,1079192,0.0,1.0
2020-05-01,1.98,2.13,1.94,2.13,1347280,1.98,2.13,1.94,2.13,1347280,0.0,1.0
2020-05-04,2.11,2.19,1.9106,1.93,1015458,2.11,2.19,1.9106,1.93,1015458,0.0,1.0
2020-05-05,2.1,2.29,2.09,2.18,977641,2.1,2.29,2.09,2.18,977641,0.0,1.0
2020-05-06,2.01,2.1253,2.0,2.1,512798,2.01,2.1253,2.0,2.1,512798,0.0,1.0
2020-05-07,2.08,2.11,2.02,2.08,662901,2.08,2.11,2.02,2.08,662901,0.0,1.0
2020-05-08,2.105,2.19,2.02,2.14,993458,2.105,2.19,2.02,2.14,993458,0.0,1.0
2020-05-11,2.11,2.22,2.023,2.07,889270,2.11,2.22,2.023,2.07,889270,0.0,1.0
2020-05-12,2.07,2.17,2.07,2.1,987673,2.07,2.17,2.07,2.1,987673,0.0,1.0
2020-05-13,1.93,2.1265,1.915,2.12,1024636,1.93,2.1265,1.915,2.12,1024636,0.0,1.0
2020-05-14,1.89,1.93,1.82,1.9,783385,1.89,1.93,1.82,1.9,783385,0.0,1.0
2020-05-15,1.94,2.0,1.9,1.9,566553,1.94,2.0,1.9,1.9,566553,0.0,1.0
2020-05-18,2.09,2.09,2.0,2.04,748844,2.09,2.09,2.0,2.04,748844,0.0,1.0
2020-05-19,1.97,2.11,1.97,2.09,660855,1.97,2.11,1.97,2.09,660855,0.0,1.0
2020-05-20,2.035,2.1,2.02,2.05,801258,2.035,2.1,2.02,2.05,801258,0.0,1.0
2020-05-21,2.0,2.06,1.9803,1.9803,371296,2.0,2.06,1.9803,1.9803,371296,0.0,1.0
2020-05-22,2.0,2.03,1.96,2.03,662854,2.0,2.03,1.96,2.03,662854,0.0,1.0
2020-05-26,2.03,2.11,1.98,2.07,1247050,2.03,2.11,1.98,2.07,1247050,0.0,1.0
2020-05-27,2.13,2.14,2.005,2.07,963660,2.13,2.14,2.005,2.07,963660,0.0,1.0
2020-05-28,2.09,2.2,2.09,2.15,781936,2.09,2.2,2.09,2.15,781936,0.0,1.0
2020-05-29,2.09,2.12,2.045,2.09,576068,2.09,2.12,2.045,2.09,576068,0.0,1.0
2020-06-01,2.07,2.1,2.05,2.1,541738,2.07,2.1,2.05,2.1,541738,0.0,1.0
2020-06-02,2.12,2.145,2.07,2.08,709916,2.12,2.145,2.07,2.08,709916,0.0,1.0
2020-06-03,2.17,2.2942,2.17,2.18,1132066,2.17,2.2942,2.17,2.18,1132066,0.0,1.0
2020-06-04,2.21,2.2154,2.15,2.19,793470,2.21,2.2154,2.15,2.19,793470,0.0,1.0
2020-06-05,2.38,2.38,2.23,2.25,1292109,2.38,2.38,2.23,2.25,1292109,0.0,1.0
2020-06-08,2.37,2.5,2.37,2.45,1374838,2.37,2.5,2.37,2.45,1374838,0.0,1.0
2020-06-09,2.31,2.34,2.22,2.29,1083627,2.31,2.34,2.22,2.29,1083627,0.0,1.0
2020-06-10,2.26,2.33,2.22,2.33,853923,2.26,2.33,2.22,2.33,853923,0.0,1.0
2020-06-11,2.14,2.225,2.12,2.21,1148152,2.14,2.225,2.12,2.21,1148152,0.0,1.0
2020-06-12,2.18,2.23,2.12,2.21,889380,2.18,2.23,2.12,2.21,889380,0.0,1.0
2020-06-15,2.19,2.235,2.02,2.06,1052148,2.19,2.235,2.02,2.06,1052148,0.0,1.0
2020-06-16,2.27,2.32,2.23,2.3,920308,2.27,2.32,2.23,2.3,920308,0.0,1.0
2020-06-17,2.21,2.31,2.19,2.31,511709,2.21,2.31,2.19,2.31,511709,0.0,1.0
2020-06-18,2.21,2.27,2.15,2.19,596621,2.21,2.27,2.15,2.19,596621,0.0,1.0
2020-06-19,2.13,2.2415,2.11,2.23,1306515,2.13,2.2415,2.11,2.23,1306515,0.0,1.0
2020-06-22,2.15,2.195,2.105,2.13,617728,2.15,2.195,2.105,2.13,617728,0.0,1.0
2020-06-23,2.16,2.21,2.1301,2.16,673359,2.16,2.21,2.1301,2.16,673359,0.0,1.0
2020-06-24,2.09,2.14,2.02,2.14,950321,2.09,2.14,2.02,2.14,950321,0.0,1.0
2020-06-25,2.13,2.14,2.045,2.06,786623,2.13,2.14,2.045,2.06,786623,0.0,1.0
2020-06-26,2.01,2.15,2.01,2.14,1755536,2.01,2.15,2.01,2.14,1755536,0.0,1.0
2020-06-29,2.19,2.23,2.09,2.09,1581200,2.19,2.23,2.09,2.09,1581200,0.0,1.0
2020-06-30,2.22,2.25,2.15,2.19,1041000,2.22,2.25,2.15,2.19,1041000,0.0,1.0
2020-07-01,2.17,2.26,2.15,2.25,800500,2.17,2.26,2.15,2.25,800500,0.0,1.0
2020-07-02,2.16,2.22,2.15,2.22,745900,2.16,2.22,2.15,2.22,745900,0.0,1.0
2020-07-06,2.3,2.33,2.2,2.21,1374000,2.3,2.33,2.2,2.21,1374000,0.0,1.0
2020-07-07,2.21,2.3,2.18,2.29,1872400,2.21,2.3,2.18,2.29,1872400,0.0,1.0
2020-07-08,2.86,3.75,2.28,2.29,70213100,2.86,3.75,2.28,2.29,70213100,0.0,1.0
2020-07-09,3.0,3.45,2.91,2.98,19042900,3.0,3.45,2.91,2.98,19042900,0.0,1.0
2020-07-10,2.72,3.02,2.63,3.01,6734200,2.72,3.02,2.63,3.01,6734200,0.0,1.0
2020-07-13,2.35,2.72,2.35,2.68,4674000,2.35,2.72,2.35,2.68,4674000,0.0,1.0
2020-07-14,2.58,2.58,2.36,2.36,2938400,2.58,2.58,2.36,2.36,2938400,0.0,1.0
2020-07-15,2.51,2.65,2.44,2.64,2827300,2.51,2.65,2.44,2.64,2827300,0.0,1.0
2020-07-16,2.47,2.56,2.4,2.5,2487200,2.47,2.56,2.4,2.5,2487200,0.0,1.0
2020-07-17,2.48,2.54,2.46,2.47,1901100,2.48,2.54,2.46,2.47,1901100,0.0,1.0
2020-07-20,2.33,2.48,2.33,2.47,1906633,2.33,2.48,2.33,2.47,1906633,0.0,1.0
2020-07-21,2.46,2.5,2.35,2.38,2260357,2.46,2.5,2.35,2.38,2260357,0.0,1.0
2020-07-22,2.46,2.565,2.44,2.47,1675336,2.46,2.565,2.44,2.47,1675336,0.0,1.0
2020-07-23,2.54,2.61,2.44,2.47,2789319,2.54,2.61,2.44,2.47,2789319,0.0,1.0
2020-07-24,2.485,2.57,2.46,2.5,1344686,2.485,2.57,2.46,2.5,1344686,0.0,1.0
2020-07-27,2.48,2.5466,2.4304,2.49,1221102,2.48,2.5466,2.4304,2.49,1221102,0.0,1.0
2020-07-28,2.45,2.48,2.41,2.46,1299037,2.45,2.48,2.41,2.46,1299037,0.0,1.0
2020-07-29,2.47,2.48,2.4113,2.44,1177081,2.47,2.48,2.4113,2.44,1177081,0.0,1.0
2020-07-30,2.46,2.49,2.42,2.43,1039408,2.46,2.49,2.42,2.43,1039408,0.0,1.0
2020-07-31,2.38,2.45,2.34,2.43,1023968,2.38,2.45,2.34,2.43,1023968,0.0,1.0
2020-08-03,2.46,2.52,2.371,2.41,1937412,2.46,2.52,2.371,2.41,1937412,0.0,1.0
2020-08-04,2.52,2.55,2.45,2.46,1063066,2.52,2.55,2.45,2.46,1063066,0.0,1.0
2020-08-05,2.83,2.9,2.55,2.57,4440706,2.83,2.9,2.55,2.57,4440706,0.0,1.0
2020-08-06,2.85,2.975,2.8,2.93,3141400,2.85,2.975,2.8,2.93,3141400,0.0,1.0
2020-08-07,2.96,3.14,2.7,2.72,5463467,2.96,3.14,2.7,2.72,5463467,0.0,1.0
2020-08-10,2.9,3.0,2.8513,2.99,2016739,2.9,3.0,2.8513,2.99,2016739,0.0,1.0
2020-08-11,2.78,2.915,2.75,2.9,2935922,2.78,2.915,2.75,2.9,2935922,0.0,1.0
2020-08-12,2.79,2.89,2.755,2.79,1561592,2.79,2.89,2.755,2.79,1561592,0.0,1.0
2020-08-13,2.7,2.8,2.68,2.8,1410024,2.7,2.8,2.68,2.8,1410024,0.0,1.0
2020-08-14,2.7,2.78,2.65,2.72,1622395,2.7,2.78,2.65,2.72,1622395,0.0,1.0
2020-08-17,2.87,2.9,2.75,2.75,1855310,2.87,2.9,2.75,2.75,1855310,0.0,1.0
2020-08-18,2.82,2.93,2.8,2.93,1357574,2.82,2.93,2.8,2.93,1357574,0.0,1.0
2020-08-19,2.9,3.03,2.78,2.83,2885943,2.9,3.03,2.78,2.83,2885943,0.0,1.0
2020-08-20,2.92,3.0,2.85,2.92,1328326,2.92,3.0,2.85,2.92,1328326,0.0,1.0
2020-08-21,2.85,2.95,2.82,2.91,1927204,2.85,2.95,2.82,2.91,1927204,0.0,1.0
2020-08-24,2.79,2.8658,2.71,2.86,1648988,2.79,2.8658,2.71,2.86,1648988,0.0,1.0
2020-08-25,2.78,2.825,2.71,2.8,1124094,2.78,2.825,2.71,2.8,1124094,0.0,1.0
2020-08-26,2.72,2.788,2.69,2.76,1081332,2.72,2.788,2.69,2.76,1081332,0.0,1.0
2020-08-27,2.72,2.78,2.685,2.73,1972633,2.72,2.78,2.685,2.73,1972633,0.0,1.0
2020-08-28,2.75,2.78,2.71,2.72,855906,2.75,2.78,2.71,2.72,855906,0.0,1.0
2020-08-31,2.64,2.75,2.62,2.75,1366300,2.64,2.75,2.62,2.75,1366300,0.0,1.0
2020-09-01,2.73,2.74,2.62,2.65,1270855,2.73,2.74,2.62,2.65,1270855,0.0,1.0
2020-09-02,2.68,2.99,2.61,2.97,2644331,2.68,2.99,2.61,2.97,2644331,0.0,1.0
2020-09-03,2.6,2.68,2.54,2.66,1527373,2.6,2.68,2.54,2.66,1527373,0.0,1.0
2020-09-04,2.57,2.659,2.41,2.63,1509240,2.57,2.659,2.41,2.63,1509240,0.0,1.0
2020-09-08,2.58,2.685,2.48,2.6,2100805,2.58,2.685,2.48,2.6,2100805,0.0,1.0
2020-09-09,2.58,2.65,2.53,2.6,1556275,2.58,2.65,2.53,2.6,1556275,0.0,1.0
2020-09-10,2.51,2.655,2.51,2.655,1612953,2.51,2.655,2.51,2.655,1612953,0.0,1.0
2020-09-11,2.51,2.58,2.46,2.55,1632308,2.51,2.58,2.46,2.55,1632308,0.0,1.0
2020-09-14,2.67,2.685,2.5417,2.55,1371393,2.67,2.685,2.5417,2.55,1371393,0.0,1.0
2020-09-15,2.63,2.72,2.6111,2.69,954217,2.63,2.72,2.6111,2.69,954217,0.0,1.0
2020-09-16,2.64,2.7,2.61,2.63,1068296,2.64,2.7,2.61,2.63,1068296,0.0,1.0
2020-09-17,2.56,2.6,2.53,2.59,1267188,2.56,2.6,2.53,2.59,1267188,0.0,1.0
2020-09-18,2.74,2.825,2.55,2.61,4711537,2.74,2.825,2.55,2.61,4711537,0.0,1.0
2020-09-21,2.61,2.71,2.49,2.7,2313964,2.61,2.71,2.49,2.7,2313964,0.0,1.0
2020-09-22,2.55,2.65,2.5,2.63,1057238,2.55,2.65,2.5,2.63,1057238,0.0,1.0
2020-09-23,2.43,2.6,2.42,2.54,1292410,2.43,2.6,2.42,2.54,1292410,0.0,1.0
2020-09-24,2.5,2.53,2.36,2.4,1532139,2.5,2.53,2.36,2.4,1532139,0.0,1.0
2020-09-25,2.41,2.5051,2.39,2.46,991348,2.41,2.5051,2.39,2.46,991348,0.0,1.0
2020-09-28,2.46,2.5,2.425,2.45,945381,2.46,2.5,2.425,2.45,945381,0.0,1.0
2020-09-29,2.59,2.615,2.4349,2.46,1452381,2.59,2.615,2.4349,2.46,1452381,0.0,1.0
2020-09-30,2.48,2.61,2.46,2.59,1135433,2.48,2.61,2.46,2.59,1135433,0.0,1.0
2020-10-01,2.48,2.51,2.44,2.48,935809,2.48,2.51,2.44,2.48,935809,0.0,1.0
2020-10-02,2.49,2.52,2.41,2.41,694297,2.49,2.52,2.41,2.41,694297,0.0,1.0
2020-10-05,2.57,2.59,2.5,2.52,888237,2.57,2.59,2.5,2.52,888237,0.0,1.0
2020-10-06,2.53,2.6484,2.52,2.6,1067627,2.53,2.6484,2.52,2.6,1067627,0.0,1.0
2020-10-07,2.6,2.62,2.54,2.54,992964,2.6,2.62,2.54,2.54,992964,0.0,1.0
2020-10-08,2.65,2.68,2.61,2.62,902098,2.65,2.68,2.61,2.62,902098,0.0,1.0
2020-10-09,2.66,2.71,2.63,2.67,679685,2.66,2.71,2.63,2.67,679685,0.0,1.0
2020-10-12,2.64,2.71,2.59,2.71,712023,2.64,2.71,2.59,2.71,712023,0.0,1.0
2020-10-13,2.7,2.71,2.61,2.64,797575,2.7,2.71,2.61,2.64,797575,0.0,1.0
2020-10-14,2.71,2.79,2.69,2.69,1047072,2.71,2.79,2.69,2.69,1047072,0.0,1.0
2020-10-15,2.72,2.735,2.6,2.65,723649,2.72,2.735,2.6,2.65,723649,0.0,1.0
2020-10-16,2.67,2.74,2.65,2.74,729062,2.67,2.74,2.65,2.74,729062,0.0,1.0
2020-10-19,2.66,2.71,2.65,2.69,716530,2.66,2.71,2.65,2.69,716530,0.0,1.0
2020-10-20,2.675,2.71,2.64,2.67,611616,2.675,2.71,2.64,2.67,611616,0.0,1.0
2020-10-21,2.65,2.74,2.6347,2.69,480909,2.65,2.74,2.6347,2.69,480909,0.0,1.0
2020-10-22,2.68,2.69,2.62,2.65,642236,2.68,2.69,2.62,2.65,642236,0.0,1.0
2020-10-23,2.64,2.72,2.62,2.69,535333,2.64,2.72,2.62,2.69,535333,0.0,1.0
2020-10-26,2.57,2.62,2.51,2.62,835296,2.57,2.62,2.51,2.62,835296,0.0,1.0
2020-10-27,2.53,2.59,2.52,2.56,494041,2.53,2.59,2.52,2.56,494041,0.0,1.0
2020-10-28,2.45,2.5,2.41,2.5,967987,2.45,2.5,2.41,2.5,967987,0.0,1.0
2020-10-29,2.52,2.52,2.41,2.45,599002,2.52,2.52,2.41,2.45,599002,0.0,1.0
2020-10-30,2.48,2.5,2.44,2.49,873882,2.48,2.5,2.44,2.49,873882,0.0,1.0
2020-11-02,2.46,2.54,2.45,2.49,737885,2.46,2.54,2.45,2.49,737885,0.0,1.0
2020-11-03,2.5,2.585,2.48,2.5,814579,2.5,2.585,2.48,2.5,814579,0.0,1.0
2020-11-04,2.45,2.5,2.41,2.49,870233,2.45,2.5,2.41,2.49,870233,0.0,1.0
2020-11-05,2.565,2.59,2.48,2.48,859838,2.565,2.59,2.48,2.48,859838,0.0,1.0
2020-11-06,2.42,2.555,2.3901,2.54,1446789,2.42,2.555,2.3901,2.54,1446789,0.0,1.0
2020-11-09,2.6,2.64,2.47,2.58,2426280,2.6,2.64,2.47,2.58,2426280,0.0,1.0
2020-11-10,2.73,2.78,2.6,2.62,1612850,2.73,2.78,2.6,2.62,1612850,0.0,1.0
2020-11-11,2.83,2.85,2.73,2.74,1517304,2.83,2.85,2.73,2.74,1517304,0.0,1.0
2020-11-12,3.325,3.33,2.74,2.75,6296479,3.325,3.33,2.74,2.75,6296479,0.0,1.0
2020-11-13,3.19,3.42,3.1,3.38,3402975,3.19,3.42,3.1,3.38,3402975,0.0,1.0
2020-11-16,3.2,3.39,3.1301,3.22,2359537,3.2,3.39,3.1301,3.22,2359537,0.0,1.0
2020-11-17,3.24,3.27,3.13,3.2,1672488,3.24,3.27,3.13,3.2,1672488,0.0,1.0
2020-11-18,3.17,3.4,3.16,3.29,2425188,3.17,3.4,3.16,3.29,2425188,0.0,1.0
2020-11-19,3.2,3.225,3.06,3.21,1219578,3.2,3.225,3.06,3.21,1219578,0.0,1.0
2020-11-20,3.48,3.49,3.15,3.15,3000731,3.48,3.49,3.15,3.15,3000731,0.0,1.0
2020-11-23,4.4,4.41,3.66,3.67,9310621,4.4,4.41,3.66,3.67,9310621,0.0,1.0
2020-11-24,4.48,5.25,4.3,5.24,13254130,4.48,5.25,4.3,5.24,13254130,0.0,1.0
2020-11-25,4.74,4.86,4.35,4.49,5298739,4.74,4.86,4.35,4.49,5298739,0.0,1.0
2020-11-27,5.03,5.09,4.8311,5.07,4244088,5.03,5.09,4.8311,5.07,4244088,0.0,1.0
2020-11-30,4.55,5.06,4.28,5.015,5848551,4.55,5.06,4.28,5.015,5848551,0.0,1.0
2020-12-01,4.4,4.63,4.26,4.56,2978026,4.4,4.63,4.26,4.56,2978026,0.0,1.0
2020-12-02,4.23,4.41,4.15,4.24,2361722,4.23,4.41,4.15,4.24,2361722,0.0,1.0
2020-12-03,3.83,4.31,3.785,4.31,4867440,3.83,4.31,3.785,4.31,4867440,0.0,1.0
2020-12-04,4.29,4.37,4.0,4.01,3409368,4.29,4.37,4.0,4.01,3409368,0.0,1.0
2020-12-07,4.21,4.48,4.13,4.3819,2648676,4.21,4.48,4.13,4.3819,2648676,0.0,1.0
2020-12-08,4.75,4.77,4.18,4.2,4299671,4.75,4.77,4.18,4.2,4299671,0.0,1.0
2020-12-09,4.46,5.04,4.29,4.99,4699017,4.46,5.04,4.29,4.99,4699017,0.0,1.0
2020-12-10,4.53,4.59,4.26,4.39,1977112,4.53,4.59,4.26,4.39,1977112,0.0,1.0
2020-12-11,4.38,4.54,4.28,4.51,2170315,4.38,4.54,4.28,4.51,2170315,0.0,1.0
2020-12-14,4.21,4.5,4.205,4.48,1814958,4.21,4.5,4.205,4.48,1814958,0.0,1.0
2020-12-15,4.69,4.71,4.25,4.34,3675645,4.69,4.71,4.25,4.34,3675645,0.0,1.0
2020-12-16,4.47,4.81,4.34,4.77,3602060,4.47,4.81,4.34,4.77,3602060,0.0,1.0
2020-12-17,4.77,4.9398,4.4,4.4694,4060108,4.77,4.9398,4.4,4.4694,4060108,0.0,1.0
2020-12-18,5.5,5.68,4.78,4.92,15328204,5.5,5.68,4.78,4.92,15328204,0.0,1.0
2020-12-21,5.94,6.19,5.145,5.41,16894635,5.94,6.19,5.145,5.41,16894635,0.0,1.0
2020-12-22,8.2,8.35,6.34,6.38,25377282,8.2,8.35,6.34,6.38,25377282,0.0,1.0
2020-12-23,8.23,10.75,7.65,10.01,54657889,8.23,10.75,7.65,10.01,54657889,0.0,1.0
2020-12-24,8.35,8.49,7.55,8.4,10142953,8.35,8.49,7.55,8.4,10142953,0.0,1.0
2020-12-28,8.53,8.98,8.08,8.9595,12391983,8.53,8.98,8.08,8.9595,12391983,0.0,1.0
2020-12-29,7.78,8.58,7.5771,8.26,8971262,7.78,8.58,7.5771,8.26,8971262,0.0,1.0
2020-12-30,8.19,8.29,7.61,7.75,6990418,8.19,8.29,7.61,7.75,6990418,0.0,1.0
2020-12-31,7.86,8.1848,7.8219,8.172,6002896,7.86,8.1848,7.8219,8.172,6002896,0.0,1.0
2021-01-04,7.825,8.062,7.33,7.9536,6023293,7.825,8.062,7.33,7.9536,6023293,0.0,1.0
2021-01-05,8.68,9.065,7.65,7.7,13054738,8.68,9.065,7.65,7.7,13054738,0.0,1.0
2021-01-06,9.0,9.75,8.52,9.6135,13370358,9.0,9.75,8.52,9.6135,13370358,0.0,1.0
2021-01-07,11.1,11.37,9.5,9.67,21143595,11.1,11.37,9.5,9.67,21143595,0.0,1.0
2021-01-08,10.25,11.66,9.8,11.6278,17507763,10.25,11.66,9.8,11.6278,17507763,0.0,1.0
2021-01-11,9.81,10.64,9.7,10.0788,9629452,9.81,10.64,9.7,10.0788,9629452,0.0,1.0
2021-01-12,9.92,10.16,9.18,10.0781,9982157,9.92,10.16,9.18,10.0781,9982157,0.0,1.0
2021-01-13,10.41,11.03,9.87,10.17,12652430,10.41,11.03,9.87,10.17,12652430,0.0,1.0
2021-01-14,10.21,10.87,9.92,10.49,9138969,10.21,10.87,9.92,10.49,9138969,0.0,1.0
2021-01-15,9.81,10.15,9.5105,10.03,7765141,9.81,10.15,9.5105,10.03,7765141,0.0,1.0
2021-01-19,9.94,10.025,9.52,10.0,6626720,9.94,10.025,9.52,10.0,6626720,0.0,1.0
2021-01-20,10.6,10.99,9.78,9.89,10217708,10.6,10.99,9.78,9.89,10217708,0.0,1.0
2021-01-21,10.18,10.9,9.9142,10.6084,8139386,10.18,10.9,9.9142,10.6084,8139386,0.0,1.0
2021-01-22,10.57,10.66,9.91,9.94,6764090,10.57,10.66,9.91,9.94,6764090,0.0,1.0
2021-01-25,11.68,12.65,10.87,11.179,16409714,11.68,12.65,10.87,11.179,16409714,0.0,1.0
2021-01-26,11.54,12.09,11.231,11.9,8973338,11.54,12.09,11.231,11.9,8973338,0.0,1.0
2021-01-27,11.0,11.97,10.54,10.82,8632794,11.0,11.97,10.54,10.82,8632794,0.0,1.0
2021-01-28,10.44,11.2,9.94,10.8995,8168889,10.44,11.2,9.94,10.8995,8168889,0.0,1.0
2021-01-29,10.23,11.04,10.22,10.425,5856039,10.23,11.04,10.22,10.425,5856039,0.0,1.0
2021-02-01,10.57,10.69,10.01,10.21,4525715,10.57,10.69,10.01,10.21,4525715,0.0,1.0
2021-02-02,10.47,10.89,10.02,10.79,4249347,10.47,10.89,10.02,10.79,4249347,0.0,1.0
2021-02-03,12.83,13.1,11.29,11.51,17966293,12.83,13.1,11.29,11.51,17966293,0.0,1.0
2021-02-04,12.795,13.6,12.7,13.3,10224523,12.795,13.6,12.7,13.3,10224523,0.0,1.0
2021-02-05,12.97,13.08,12.25,12.96,6897851,12.97,13.08,12.25,12.96,6897851,0.0,1.0
2021-02-08,17.87,18.42,16.0,16.855,31729500,17.87,18.42,16.0,16.855,31729500,0.0,1.0
2021-02-09,18.64,18.78,17.76,17.97,12717235,18.64,18.78,17.76,17.97,12717235,0.0,1.0
2021-02-10,16.94,19.79,16.53,19.55,14233490,16.94,19.79,16.53,19.55,14233490,0.0,1.0
2021-02-11,16.73,17.32,16.14,17.1,6528075,16.73,17.32,16.14,17.1,6528075,0.0,1.0
2021-02-12,17.29,17.32,15.78,16.35,6271023,17.29,17.32,15.78,16.35,6271023,0.0,1.0
2021-02-16,15.92,17.2,15.2,17.0722,8254213,15.92,17.2,15.2,17.0722,8254213,0.0,1.0
2021-02-17,15.54,16.07,15.02,15.93,5928877,15.54,16.07,15.02,15.93,5928877,0.0,1.0
2021-02-18,14.045,15.12,14.0101,14.96,9335962,14.045,15.12,14.0101,14.96,9335962,0.0,1.0
2021-02-19,14.98,15.99,14.26,14.46,8283670,14.98,15.99,14.26,14.46,8283670,0.0,1.0
2021-02-22,14.65,15.65,14.56,15.24,6766629,14.65,15.65,14.56,15.24,6766629,0.0,1.0
2021-02-23,13.59,13.75,11.32,13.6,9653858,13.59,13.75,11.32,13.6,9653858,0.0,1.0
2021-02-24,13.815,14.07,13.16,13.87,5506337,13.815,14.07,13.16,13.87,5506337,0.0,1.0
2021-02-25,12.845,13.84,12.643,13.41,5493722,12.845,13.84,12.643,13.41,5493722,0.0,1.0
2021-02-26,13.04,13.16,12.13,12.4,7461229,13.04,13.16,12.13,12.4,7461229,0.0,1.0
2021-03-01,13.8,13.94,13.1501,13.495,4743227,13.8,13.94,13.1501,13.495,4743227,0.0,1.0
2021-03-02,13.23,14.1,13.21,13.85,3868862,13.23,14.1,13.21,13.85,3868862,0.0,1.0
2021-03-03,12.26,13.39,12.18,13.082,4754251,12.26,13.39,12.18,13.082,4754251,0.0,1.0
2021-03-04,12.2,13.4108,11.71,13.38,10322879,12.2,13.4108,11.71,13.38,10322879,0.0,1.0
2021-03-05,11.64,12.32,10.15,12.11,10242227,11.64,12.32,10.15,12.11,10242227,0.0,1.0
2021-03-08,10.71,12.1,10.68,11.67,6040128,10.71,12.1,10.68,11.67,6040128,0.0,1.0
2021-03-09,11.8,12.335,11.025,11.25,8241385,11.8,12.335,11.025,11.25,8241385,0.0,1.0
2021-03-10,13.59,13.83,12.32,12.78,9913117,13.59,13.83,12.32,12.78,9913117,0.0,1.0
2021-03-11,13.88,14.29,13.3938,14.2246,7835744,13.88,14.29,13.3938,14.2246,7835744,0.0,1.0
2021-03-12,14.87,14.9299,13.2,13.44,6169077,14.87,14.9299,13.2,13.44,6169077,0.0,1.0
2021-03-15,15.39,15.72,14.8362,15.058,6623581,15.39,15.72,14.8362,15.058,6623581,0.0,1.0
2021-03-16,14.965,16.0,14.825,15.7,7300844,14.965,16.0,14.825,15.7,7300844,0.0,1.0
2021-03-17,15.2,15.37,13.68,13.93,5352860,15.2,15.37,13.68,13.93,5352860,0.0,1.0
2021-03-18,14.38,15.6999,14.2201,14.9,6068265,14.38,15.6999,14.2201,14.9,6068265,0.0,1.0
2021-03-19,15.66,15.87,14.04,14.52,15850965,15.66,15.87,14.04,14.52,15850965,0.0,1.0
2021-03-22,15.94,16.59,15.46,15.91,6948150,15.94,16.59,15.46,15.91,6948150,0.0,1.0
2021-03-23,13.61,15.62,13.46,15.462,7444868,13.61,15.62,13.46,15.462,7444868,0.0,1.0
2021-03-24,13.07,14.47,12.985,14.03,5065688,13.07,14.47,12.985,14.03,5065688,0.0,1.0
2021-03-25,13.61,13.69,12.0,12.261,5374882,13.61,13.69,12.0,12.261,5374882,0.0,1.0
2021-03-26,13.5,13.98,13.0,13.8,3897296,13.5,13.98,13.0,13.8,3897296,0.0,1.0
2021-03-29,12.78,13.325,12.55,13.325,4018774,12.78,13.325,12.55,13.325,4018774,0.0,1.0
2021-03-30,13.21,13.245,12.38,12.6226,2820183,13.21,13.245,12.38,12.6226,2820183,0.0,1.0
2021-03-31,13.74,13.95,13.34,13.5,3256275,13.74,13.95,13.34,13.5,3256275,0.0,1.0
2021-04-01,14.52,14.69,13.86,14.22,3945150,14.52,14.69,13.86,14.22,3945150,0.0,1.0
2021-04-05,13.5,14.77,13.27,14.6572,4164220,13.5,14.77,13.27,14.6572,4164220,0.0,1.0
2021-04-06,13.87,14.07,13.51,13.54,2845610,13.87,14.07,13.51,13.54,2845610,0.0,1.0
2021-04-07,13.52,13.97,13.38,13.655,2380258,13.52,13.97,13.38,13.655,2380258,0.0,1.0
2021-04-08,13.1,13.54,12.91,13.54,4010537,13.1,13.54,12.91,13.54,4010537,0.0,1.0
2021-04-09,12.29,13.0,12.22,12.99,3817883,12.29,13.0,12.22,12.99,3817883,0.0,1.0
2021-04-12,11.18,12.31,11.02,12.22,6505373,11.18,12.31,11.02,12.22,6505373,0.0,1.0
2021-04-13,11.64,11.765,10.79,11.16,3423268,11.64,11.765,10.79,11.16,3423268,0.0,1.0
2021-04-14,11.85,12.35,11.62,11.6385,4096062,11.85,12.35,11.62,11.6385,4096062,0.0,1.0
2021-04-15,11.12,12.0,10.9,11.88,3637163,11.12,12.0,10.9,11.88,3637163,0.0,1.0
2021-04-16,11.14,11.32,10.81,10.952,3107761,11.14,11.32,10.81,10.952,3107761,0.0,1.0
2021-04-19,11.84,14.1,11.68,14.09,69667066,11.84,14.1,11.68,14.09,69667066,0.0,1.0
2021-04-20,9.35,11.47,9.12,11.245,21356425,9.35,11.47,9.12,11.245,21356425,0.0,1.0
2021-04-21,10.33,10.35,9.18,9.39,9537557,10.33,10.35,9.18,9.39,9537557,0.0,1.0
2021-04-22,10.08,10.79,9.855,10.76,7432829,10.08,10.79,9.855,10.76,7432829,0.0,1.0
2021-04-23,10.39,10.525,9.9449,10.08,4753176,10.39,10.525,9.9449,10.08,4753176,0.0,1.0
2021-04-26,11.19,11.2499,10.47,10.59,5062851,11.19,11.2499,10.47,10.59,5062851,0.0,1.0
2021-04-27,11.44,11.505,11.08,11.15,4739855,11.44,11.505,11.08,11.15,4739855,0.0,1.0
2021-04-28,11.71,11.79,11.1,11.26,3836630,11.71,11.79,11.1,11.26,3836630,0.0,1.0
2021-04-29,11.34,11.865,11.06,11.86,3829031,11.34,11.865,11.06,11.86,3829031,0.0,1.0
2021-04-30,11.0,11.5,10.88,11.12,3458725,11.0,11.5,10.88,11.12,3458725,0.0,1.0
2021-05-03,11.05,11.336,10.8,10.9,3659201,11.05,11.336,10.8,10.9,3659201,0.0,1.0
2021-05-04,10.8,10.98,10.29,10.84,4149702,10.8,10.98,10.29,10.84,4149702,0.0,1.0
2021-05-05,10.53,11.1,10.335,11.0,3917971,10.53,11.1,10.335,11.0,3917971,0.0,1.0
2021-05-06,9.79,10.36,9.62,10.2,4862462,9.79,10.36,9.62,10.2,4862462,0.0,1.0
2021-05-07,8.82,9.88,8.77,9.57,9112040,8.82,9.88,8.77,9.57,9112040,0.0,1.0
2021-05-10,8.78,9.4,8.64,8.8269,6634158,8.78,9.4,8.64,8.8269,6634158,0.0,1.0
2021-05-11,8.54,8.65,7.8501,8.03,5876566,8.54,8.65,7.8501,8.03,5876566,0.0,1.0
2021-05-12,8.13,8.5,8.09,8.31,4124617,8.13,8.5,8.09,8.31,4124617,0.0,1.0
2021-05-13,7.87,8.49,7.593,8.03,5929566,7.87,8.49,7.593,8.03,5929566,0.0,1.0
2021-05-14,8.25,8.34,7.97,8.0,5270473,8.25,8.34,7.97,8.0,5270473,0.0,1.0
2021-05-17,8.13,8.167,7.91,7.94,4676438,8.13,8.167,7.91,7.94,4676438,0.0,1.0
2021-05-18,8.03,8.28,7.95,8.11,4715478,8.03,8.28,7.95,8.11,4715478,0.0,1.0
2021-05-19,7.87,7.925,7.5,7.57,4257924,7.87,7.925,7.5,7.57,4257924,0.0,1.0
2021-05-20,7.64,7.95,7.48,7.95,5290026,7.64,7.95,7.48,7.95,5290026,0.0,1.0
2021-05-21,7.73,8.0,7.7039,7.78,4208768,7.73,8.0,7.7039,7.78,4208768,0.0,1.0
2021-05-24,7.96,8.06,7.625,7.815,3630696,7.96,8.06,7.625,7.815,3630696,0.0,1.0
2021-05-25,7.63,8.07,7.63,8.02,4703083,7.63,8.07,7.63,8.02,4703083,0.0,1.0
2021-05-26,8.04,8.11,7.67,7.71,5280868,8.04,8.11,7.67,7.71,5280868,0.0,1.0
2021-05-27,8.09,8.16,7.82,8.1,7756484,8.09,8.16,7.82,8.1,7756484,0.0,1.0
2021-05-28,7.92,8.175,7.75,8.175,5616604,7.92,8.175,7.75,8.175,5616604,0.0,1.0
2021-06-01,8.1,8.16,7.86,7.99,5255354,8.1,8.16,7.86,7.99,5255354,0.0,1.0
2021-06-02,8.13,8.22,7.9423,8.16,6936332,8.13,8.22,7.9423,8.16,6936332,0.0,1.0
2021-06-03,9.12,9.74,8.42,8.42,30286139,9.12,9.74,8.42,8.42,30286139,0.0,1.0
2021-06-04,9.31,11.2398,9.21,10.13,33219653,9.31,11.2398,9.21,10.13,33219653,0.0,1.0
2021-06-07,10.36,10.95,9.74,10.43,28229922,10.36,10.95,9.74,10.43,28229922,0.0,1.0
2021-06-08,9.9,10.55,9.32,10.52,44361263,9.9,10.55,9.32,10.52,44361263,0.0,1.0
2021-06-09,13.02,14.5,11.15,13.805,157154759,13.02,14.5,11.15,13.805,157154759,0.0,1.0
2021-06-10,10.99,12.67,10.42,12.59,59988524,10.99,12.67,10.42,12.59,59988524,0.0,1.0
2021-06-11,10.8,11.2365,10.59,11.15,19070204,10.8,11.2365,10.59,11.15,19070204,0.0,1.0
2021-06-14,11.17,12.569,10.92,11.43,61394130,11.17,12.569,10.92,11.43,61394130,0.0,1.0
2021-06-15,11.11,12.08,10.83,12.0,35056286,11.11,12.08,10.83,12.0,35056286,0.0,1.0
2021-06-16,10.7,11.03,10.2,10.785,20081578,10.7,11.03,10.2,10.785,20081578,0.0,1.0
2021-06-17,11.12,11.42,10.45,10.47,31004989,11.12,11.42,10.45,10.47,31004989,0.0,1.0
2021-06-18,11.78,12.65,11.37,11.7,103739134,11.78,12.65,11.37,11.7,103739134,0.0,1.0
2021-06-21,11.24,11.95,10.77,11.92,30603740,11.24,11.95,10.77,11.92,30603740,0.0,1.0
2021-06-22,11.18,11.45,10.79,11.01,18190454,11.18,11.45,10.79,11.01,18190454,0.0,1.0
2021-06-23,11.04,11.35,10.94,11.2,13774590,11.04,11.35,10.94,11.2,13774590,0.0,1.0
2021-06-24,10.92,11.0937,10.67,11.01,12686261,10.92,11.0937,10.67,11.01,12686261,0.0,1.0
2021-06-25,10.8,10.98,10.45,10.8,14516932,10.8,10.98,10.45,10.8,14516932,0.0,1.0
2021-06-28,10.83,11.19,10.58,10.72,16708580,10.83,11.19,10.58,10.72,16708580,0.0,1.0
2021-06-29,10.31,11.1,10.233,10.82,16425943,10.31,11.1,10.233,10.82,16425943,0.0,1.0
2021-06-30,10.15,10.3499,9.95,10.2901,12858058,10.15,10.3499,9.95,10.2901,12858058,0.0,1.0
2021-07-01,10.44,10.52,10.06,10.19,10212847,10.44,10.52,10.06,10.19,10212847,0.0,1.0
2021-07-02,10.0,10.35,9.86,10.2946,9132559,10.0,10.35,9.86,10.2946,9132559,0.0,1.0
2021-07-06,9.46,9.91,9.2822,9.9095,10342871,9.46,9.91,9.2822,9.9095,10342871,0.0,1.0
2021-07-07,8.92,9.58,8.73,9.5281,10479680,8.92,9.58,8.73,9.5281,10479680,0.0,1.0
2021-07-08,9.09,9.1899,8.25,8.375,8075911,9.09,9.1899,8.25,8.375,8075911,0.0,1.0
2021-07-09,9.16,9.22,8.9,9.05,5795576,9.16,9.22,8.9,9.05,5795576,0.0,1.0
2021-07-12,9.0,9.1622,8.93,9.1622,4575948,9.0,9.1622,8.93,9.1622,4575948,0.0,1.0
2021-07-13,8.52,8.94,8.5,8.91,6885682,8.52,8.94,8.5,8.91,6885682,0.0,1.0
2021-07-14,7.86,8.545,7.8,8.45,10373565,7.86,8.545,7.8,8.45,10373565,0.0,1.0
2021-07-15,7.65,8.08,7.42,7.7099,9386532,7.65,8.08,7.42,7.7099,9386532,0.0,1.0
2021-07-16,7.56,7.9,7.445,7.8,9310191,7.56,7.9,7.445,7.8,9310191,0.0,1.0
2021-07-19,7.57,7.6,7.03,7.11,8207855,7.57,7.6,7.03,7.11,8207855,0.0,1.0
2021-07-20,7.86,7.93,7.33,7.52,7300820,7.86,7.93,7.33,7.52,7300820,0.0,1.0
2021-07-21,8.15,8.3,7.9,7.91,6297641,8.15,8.3,7.9,7.91,6297641,0.0,1.0
2021-07-22,7.68,8.25,7.64,8.15,7065048,7.68,8.25,7.64,8.15,7065048,0.0,1.0
2021-07-23,7.6,7.665,7.42,7.65,6267322,7.6,7.665,7.42,7.65,6267322,0.0,1.0
2021-07-26,7.76,8.109,7.44,7.49,6402438,7.76,8.109,7.44,7.49,6402438,0.0,1.0
2021-07-27,7.42,7.81,7.31,7.68,5232249,7.42,7.81,7.31,7.68,5232249,0.0,1.0
2021-07-28,7.75,7.87,7.4732,7.5,4198940,7.75,7.87,7.4732,7.5,4198940,0.0,1.0
2021-07-29,7.63,7.92,7.62,7.82,4331757,7.63,7.92,7.62,7.82,4331757,0.0,1.0
2021-07-30,7.51,7.62,7.4,7.46,3707486,7.51,7.62,7.4,7.46,3707486,0.0,1.0
2021-08-02,7.34,7.68,7.33,7.55,5678258,7.34,7.68,7.33,7.55,5678258,0.0,1.0
2021-08-03,7.37,7.38,7.085,7.29,5046913,7.37,7.38,7.085,7.29,5046913,0.0,1.0
2021-08-04,6.87,7.35,6.86,7.26,6646649,6.87,7.35,6.86,7.26,6646649,0.0,1.0
2021-08-05,7.07,7.29,6.8242,6.8991,7417258,7.07,7.29,6.8242,6.8991,7417258,0.0,1.0
2021-08-06,7.48,7.54,6.89,7.0,9396120,7.48,7.54,6.89,7.0,9396120,0.0,1.0
2021-08-09,7.79,7.925,7.179,7.35,6900876,7.79,7.925,7.179,7.35,6900876,0.0,1.0
2021-08-10,8.14,8.18,7.78,7.84,6790815,8.14,8.18,7.78,7.84,6790815,0.0,1.0
2021-08-11,8.19,8.24,7.85,8.1,5392168,8.19,8.24,7.85,8.1,5392168,0.0,1.0
2021-08-12,8.3,8.45,8.02,8.022,4946575,8.3,8.45,8.02,8.022,4946575,0.0,1.0
2021-08-13,7.53,8.25,7.51,8.16,6593364,7.53,8.25,7.51,8.16,6593364,0.0,1.0
2021-08-16,7.16,7.52,7.125,7.5,5752542,7.16,7.52,7.125,7.5,5752542,0.0,1.0
2021-08-17,6.95,7.47,6.93,7.01,7054405,6.95,7.47,6.93,7.01,7054405,0.0,1.0
2021-08-18,6.86,7.23,6.85,6.97,6368998,6.86,7.23,6.85,6.97,6368998,0.0,1.0
2021-08-19,6.62,6.92,6.555,6.825,6649854,6.62,6.92,6.555,6.825,6649854,0.0,1.0
2021-08-20,6.8,6.89,6.535,6.59,5869861,6.8,6.89,6.535,6.59,5869861,0.0,1.0
2021-08-23,7.31,7.34,6.85,6.89,5931684,7.31,7.34,6.85,6.89,5931684,0.0,1.0
2021-08-24,7.69,7.76,7.28,7.34,4993642,7.69,7.76,7.28,7.34,4993642,0.0,1.0
2021-08-25,7.81,8.0,7.51,7.67,4764829,7.81,8.0,7.51,7.67,4764829,0.0,1.0
2021-08-26,7.64,7.92,7.55,7.67,3449597,7.64,7.92,7.55,7.67,3449597,0.0,1.0
2021-08-27,8.11,8.25,7.685,7.71,6091151,8.11,8.25,7.685,7.71,6091151,0.0,1.0
2021-08-30,7.84,8.14,7.71,8.1,4153122,7.84,8.14,7.71,8.1,4153122,0.0,1.0
2021-08-31,7.93,8.03,7.77,7.77,3715916,7.93,8.03,7.77,7.77,3715916,0.0,1.0
2021-09-01,7.92,8.08,7.76,7.8549,3052518,7.92,8.08,7.76,7.8549,3052518,0.0,1.0
2021-09-02,8.02,8.28,7.94,7.99,3634656,8.02,8.28,7.94,7.99,3634656,0.0,1.0
2021-09-03,7.87,8.11,7.8387,7.9643,2446331,7.87,8.11,7.8387,7.9643,2446331,0.0,1.0
2021-09-07,7.96,8.2201,7.87,7.89,3685341,7.96,8.2201,7.87,7.89,3685341,0.0,1.0
2021-09-08,7.73,8.07,7.64,8.02,3220616,7.73,8.07,7.64,8.02,3220616,0.0,1.0
2021-09-09,7.95,8.17,7.6,7.66,3566960,7.95,8.17,7.6,7.66,3566960,0.0,1.0
2021-09-10,7.84,8.1,7.75,8.02,3907879,7.84,8.1,7.75,8.02,3907879,0.0,1.0
2021-09-13,8.32,8.45,7.86,7.9,6215119,8.32,8.45,7.86,7.9,6215119,0.0,1.0
2021-09-14,7.87,8.64,7.82,8.42,5845535,7.87,8.64,7.82,8.42,5845535,0.0,1.0
2021-09-15,8.18,8.32,7.97,7.97,5603029,8.18,8.32,7.97,7.97,5603029,0.0,1.0
2021-09-16,8.14,8.305,8.02,8.06,3424217,8.14,8.305,8.02,8.06,3424217,0.0,1.0
2021-09-17,8.08,8.25,7.91,8.12,8544534,8.08,8.25,7.91,8.12,8544534,0.0,1.0
2021-09-20,7.57,7.89,7.46,7.7,5615764,7.57,7.89,7.46,7.7,5615764,0.0,1.0
2021-09-21,7.78,7.88,7.515,7.88,4609084,7.78,7.88,7.515,7.88,4609084,0.0,1.0
2021-09-22,8.13,8.28,7.86,7.87,4897418,8.13,8.28,7.86,7.87,4897418,0.0,1.0
2021-09-23,8.42,8.44,8.131,8.19,3927696,8.42,8.44,8.131,8.19,3927696,0.0,1.0
2021-09-24,8.16,8.3702,8.13,8.25,2063168,8.16,8.3702,8.13,8.25,2063168,0.0,1.0
2021-09-27,9.28,9.39,8.25,8.25,13121058,9.28,9.39,8.25,8.25,13121058,0.0,1.0
2021-09-28,8.52,9.19,8.42,9.07,8599589,8.52,9.19,8.42,9.07,8599589,0.0,1.0
2021-09-29,8.06,8.6146,7.9,8.5814,5592153,8.06,8.6146,7.9,8.5814,5592153,0.0,1.0
2021-09-30,8.15,8.215,7.935,8.12,3875018,8.15,8.215,7.935,8.12,3875018,0.0,1.0
2021-10-01,8.33,8.47,8.1,8.25,3388368,8.33,8.47,8.1,8.25,3388368,0.0,1.0
2021-10-04,8.18,8.4,8.05,8.3392,4142543,8.18,8.4,8.05,8.3392,4142543,0.0,1.0
2021-10-05,8.08,8.27,7.905,8.23,3684256,8.08,8.27,7.905,8.23,3684256,0.0,1.0
2021-10-06,7.85,8.0274,7.665,7.9,3273651,7.85,8.0274,7.665,7.9,3273651,0.0,1.0
2021-10-07,8.39,8.4,7.9101,8.1,3955859,8.39,8.4,7.9101,8.1,3955859,0.0,1.0
2021-10-08,8.67,9.0,8.42,8.43,4504272,8.67,9.0,8.42,8.43,4504272,0.0,1.0
2021-10-11,8.7,8.995,8.685,8.75,2782331,8.7,8.995,8.685,8.75,2782331,0.0,1.0
2021-10-12,8.97,9.12,8.63,8.72,3833600,8.97,9.12,8.63,8.72,3833600,0.0,1.0
2021-10-13,9.14,9.23,8.71,9.01,5096531,9.14,9.23,8.71,9.01,5096531,0.0,1.0
2021-10-14,9.11,9.3211,9.0,9.24,3229871,9.11,9.3211,9.0,9.24,3229871,0.0,1.0
2021-10-15,9.0,9.36,8.97,9.29,2709812,9.0,9.36,8.97,9.29,2709812,0.0,1.0
2021-10-18,8.82,9.1,8.765,8.99,2655605,8.82,9.1,8.765,8.99,2655605,0.0,1.0
2021-10-19,9.0,9.01,8.7401,8.88,1871307,9.0,9.01,8.7401,8.88,1871307,0.0,1.0
2021-10-20,8.97,9.14,8.88,8.92,1764912,8.97,9.14,8.88,8.92,1764912,0.0,1.0
2021-10-21,8.74,9.1,8.69,8.94,2427306,8.74,9.1,8.69,8.94,2427306,0.0,1.0
2021-10-22,8.65,8.66,8.31,8.65,2549503,8.65,8.66,8.31,8.65,2549503,0.0,1.0
2021-10-25,9.03,9.08,8.69,8.7,3153411,9.03,9.08,8.69,8.7,3153411,0.0,1.0
2021-10-26,8.84,9.14,8.84,9.0,2627838,8.84,9.14,8.84,9.0,2627838,0.0,1.0
2021-10-27,8.44,8.8518,8.39,8.84,3715917,8.44,8.8518,8.39,8.84,3715917,0.0,1.0
2021-10-28,9.14,9.25,8.481,8.49,4404575,9.14,9.25,8.481,8.49,4404575,0.0,1.0
2021-10-29,9.22,9.57,8.8797,9.08,5482241,9.22,9.57,8.8797,9.08,5482241,0.0,1.0
2021-11-01,9.54,9.58,9.19,9.315,3887807,9.54,9.58,9.19,9.315,3887807,0.0,1.0
2021-11-02,9.5,9.69,9.33,9.59,2714562,9.5,9.69,9.33,9.59,2714562,0.0,1.0
2021-11-03,9.42,9.68,9.17,9.34,2778061,9.42,9.68,9.17,9.34,2778061,0.0,1.0
2021-11-04,9.33,9.67,9.175,9.65,2610144,9.33,9.67,9.175,9.65,2610144,0.0,1.0
2021-11-05,8.6,9.15,8.36,9.12,6168567,8.6,9.15,8.36,9.12,6168567,0.0,1.0
2021-11-08,9.35,9.4,8.8,8.84,5842881,9.35,9.4,8.8,8.84,5842881,0.0,1.0
2021-11-09,9.39,9.4,8.8289,9.3,4207893,9.39,9.4,8.8289,9.3,4207893,0.0,1.0
2021-11-10,8.72,9.37,8.62,9.31,4372887,8.72,9.37,8.62,9.31,4372887,0.0,1.0
2021-11-11,8.74,9.15,8.64,8.93,3537815,8.74,9.15,8.64,8.93,3537815,0.0,1.0
2021-11-12,8.63,8.75,8.49,8.73,2968098,8.63,8.75,8.49,8.73,2968098,0.0,1.0
2021-11-15,8.32,8.62,8.16,8.55,4405354,8.32,8.62,8.16,8.55,4405354,0.0,1.0
2021-11-16,8.22,8.2999,8.075,8.27,3441478,8.22,8.2999,8.075,8.27,3441478,0.0,1.0
2021-11-17,7.92,8.33,7.88,8.19,4087531,7.92,8.33,7.88,8.19,4087531,0.0,1.0
2021-11-18,7.86,8.1,7.72,7.92,3502725,7.86,8.1,7.72,7.92,3502725,0.0,1.0
2021-11-19,7.64,7.8,7.55,7.65,3907092,7.64,7.8,7.55,7.65,3907092,0.0,1.0
2021-11-22,7.59,7.8979,7.47,7.7,4233945,7.59,7.8979,7.47,7.7,4233945,0.0,1.0
2021-11-23,7.72,7.9,7.52,7.59,2931381,7.72,7.9,7.52,7.59,2931381,0.0,1.0
2021-11-24,7.75,7.81,7.54,7.66,1968903,7.75,7.81,7.54,7.66,1968903,0.0,1.0
2021-11-26,7.2,7.36,6.95,7.322,3786044,7.2,7.36,6.95,7.322,3786044,0.0,1.0
2021-11-29,7.24,7.47,7.055,7.35,3350573,7.24,7.47,7.055,7.35,3350573,0.0,1.0
2021-11-30,7.17,7.24,6.86,7.07,4100253,7.17,7.24,6.86,7.07,4100253,0.0,1.0
2021-12-01,6.67,7.34,6.66,7.3085,3563611,6.67,7.34,6.66,7.3085,3563611,0.0,1.0
2021-12-02,6.66,6.88,6.6,6.66,3795551,6.66,6.88,6.6,6.66,3795551,0.0,1.0
2021-12-03,6.35,6.77,6.27,6.69,4334391,6.35,6.77,6.27,6.69,4334391,0.0,1.0
2021-12-06,6.59,6.68,6.09,6.38,3849979,6.59,6.68,6.09,6.38,3849979,0.0,1.0
2021-12-07,6.77,6.96,6.71,6.78,3416146,6.77,6.96,6.71,6.78,3416146,0.0,1.0
2021-12-08,7.12,7.17,6.79,6.81,2777914,7.12,7.17,6.79,6.81,2777914,0.0,1.0
2021-12-09,6.91,7.11,6.855,6.96,2291107,6.91,7.11,6.855,6.96,2291107,0.0,1.0
2021-12-10,6.97,7.0078,6.61,6.97,3237173,6.97,7.0078,6.61,6.97,3237173,0.0,1.0
2021-12-13,6.65,6.93,6.565,6.87,3411408,6.65,6.93,6.565,6.87,3411408,0.0,1.0
2021-12-14,6.03,6.49,5.98,6.4848,5298017,6.03,6.49,5.98,6.4848,5298017,0.0,1.0
2021-12-15,6.4,6.43,5.85,5.99,4422648,6.4,6.43,5.85,5.99,4422648,0.0,1.0
2021-12-16,6.23,6.58,6.17,6.54,4602976,6.23,6.58,6.17,6.54,4602976,0.0,1.0
2021-12-17,6.4,6.52,6.055,6.18,6616986,6.4,6.52,6.055,6.18,6616986,0.0,1.0
2021-12-20,6.2,6.28,6.05,6.18,3766419,6.2,6.28,6.05,6.18,3766419,0.0,1.0
2021-12-21,6.49,6.52,6.24,6.29,3708486,6.49,6.52,6.24,6.29,3708486,0.0,1.0
2021-12-22,6.51,6.6098,6.37,6.45,2463716,6.51,6.6098,6.37,6.45,2463716,0.0,1.0
2021-12-23,6.56,6.68,6.49,6.53,1882131,6.56,6.68,6.49,6.53,1882131,0.0,1.0
2021-12-27,6.48,6.56,6.355,6.55,2870129,6.48,6.56,6.355,6.55,2870129,0.0,1.0
2021-12-28,6.37,6.62,6.36,6.47,2469154,6.37,6.62,6.36,6.47,2469154,0.0,1.0
2021-12-29,6.11,6.36,6.09,6.3,3551853,6.11,6.36,6.09,6.3,3551853,0.0,1.0
2021-12-30,6.26,6.5,6.09,6.09,4345485,6.26,6.5,6.09,6.09,4345485,0.0,1.0
2021-12-31,6.13,6.37,6.125,6.22,3109644,6.13,6.37,6.125,6.22,3109644,0.0,1.0
2022-01-03,6.54,6.565,6.1925,6.2,3409522,6.54,6.565,6.1925,6.2,3409522,0.0,1.0
2022-01-04,6.63,6.78,6.48,6.78,3818769,6.63,6.78,6.48,6.78,3818769,0.0,1.0
2022-01-05,6.07,6.6611,6.06,6.6,4134620,6.07,6.6611,6.06,6.6,4134620,0.0,1.0
2022-01-06,6.19,6.28,5.94,6.19,4382755,6.19,6.28,5.94,6.19,4382755,0.0,1.0
2022-01-07,6.2,6.265,6.07,6.2,2588582,6.2,6.265,6.07,6.2,2588582,0.0,1.0
2022-01-10,6.06,6.185,5.86,6.15,3140172,6.06,6.185,5.86,6.15,3140172,0.0,1.0
2022-01-11,6.35,6.395,6.0,6.11,2463813,6.35,6.395,6.0,6.11,2463813,0.0,1.0
2022-01-12,6.29,6.43,6.22,6.4,1864802,6.29,6.43,6.22,6.4,1864802,0.0,1.0
2022-01-13,6.04,6.358,6.02,6.35,2143522,6.04,6.358,6.02,6.35,2143522,0.0,1.0
2022-01-14,6.08,6.12,5.87,5.98,2980131,6.08,6.12,5.87,5.98,2980131,0.0,1.0
2022-01-18,5.77,6.11,5.715,6.08,3166745,5.77,6.11,5.715,6.08,3166745,0.0,1.0
2022-01-19,5.73,5.99,5.68,5.92,2738803,5.73,5.99,5.68,5.92,2738803,0.0,1.0
2022-01-20,5.51,5.96,5.5,5.71,2974321,5.51,5.96,5.5,5.71,2974321,0.0,1.0
2022-01-21,5.14,5.48,5.13,5.34,4223463,5.14,5.48,5.13,5.34,4223463,0.0,1.0
2022-01-24,5.24,5.27,4.7,4.9,5165924,5.24,5.27,4.7,4.9,5165924,0.0,1.0
2022-01-25,5.51,5.54,5.06,5.11,4862525,5.51,5.54,5.06,5.11,4862525,0.0,1.0
2022-01-26,5.7,6.55,5.67,6.06,15212211,5.7,6.55,5.67,6.06,15212211,0.0,1.0
2022-01-27,5.67,6.28,5.43,6.17,10133047,5.67,6.28,5.43,6.17,10133047,0.0,1.0
2022-01-28,5.69,5.71,5.4,5.67,3915575,5.69,5.71,5.4,5.67,3915575,0.0,1.0
2022-01-31,6.07,6.1,5.7,5.7,3880864,6.07,6.1,5.7,5.7,3880864,0.0,1.0
2022-02-01,6.34,6.445,6.03,6.09,4065773,6.34,6.445,6.03,6.09,4065773,0.0,1.0
2022-02-02,6.03,6.36,6.0,6.33,3171901,6.03,6.36,6.0,6.33,3171901,0.0,1.0
2022-02-03,5.86,6.05,5.84,5.9,2843805,5.86,6.05,5.84,5.9,2843805,0.0,1.0
2022-02-04,6.0,6.11,5.855,5.92,3316265,6.0,6.11,5.855,5.92,3316265,0.0,1.0
2022-02-07,6.2,6.255,5.91,6.02,3838122,6.2,6.255,5.91,6.02,3838122,0.0,1.0
2022-02-08,6.34,6.36,6.091,6.16,3138928,6.34,6.36,6.091,6.16,3138928,0.0,1.0
2022-02-09,6.74,6.75,6.395,6.48,2945604,6.74,6.75,6.395,6.48,2945604,0.0,1.0
2022-02-10,6.63,6.97,6.57,6.61,3882072,6.63,6.97,6.57,6.61,3882072,0.0,1.0
2022-02-11,6.6,6.84,6.56,6.73,3928892,6.6,6.84,6.56,6.73,3928892,0.0,1.0
2022-02-14,6.45,6.685,6.401,6.51,2945856,6.45,6.685,6.401,6.51,2945856,0.0,1.0
2022-02-15,6.65,6.725,6.42,6.51,2156383,6.65,6.725,6.42,6.51,2156383,0.0,1.0
2022-02-16,6.64,6.73,6.58,6.65,2036823,6.64,6.73,6.58,6.65,2036823,0.0,1.0
2022-02-17,6.31,6.605,6.26,6.55,1624542,6.31,6.605,6.26,6.55,1624542,0.0,1.0
2022-02-18,6.14,6.36,6.09,6.25,2370307,6.14,6.36,6.09,6.25,2370307,0.0,1.0
2022-02-22,5.98,6.255,5.9,6.1,2774874,5.98,6.255,5.9,6.1,2774874,0.0,1.0
2022-02-23,6.01,6.39,5.99,6.1,3140009,6.01,6.39,5.99,6.1,3140009,0.0,1.0
2022-02-24,6.52,6.57,5.77,5.79,4273078,6.52,6.57,5.77,5.79,4273078,0.0,1.0
2022-02-25,6.95,6.99,6.17,6.46,5356944,6.95,6.99,6.17,6.46,5356944,0.0,1.0
2022-02-28,7.27,7.29,6.9,6.91,5704115,7.27,7.29,6.9,6.91,5704115,0.0,1.0
2022-03-01,7.43,7.67,7.24,7.4,6501327,7.43,7.67,7.24,7.4,6501327,0.0,1.0
2022-03-02,7.56,7.65,7.31,7.56,3755379,7.56,7.65,7.31,7.56,3755379,0.0,1.0
2022-03-03,7.32,7.73,7.21,7.58,2438017,7.32,7.73,7.21,7.58,2438017,0.0,1.0
2022-03-04,7.39,7.48,7.22,7.23,3630711,7.39,7.48,7.22,7.23,3630711,0.0,1.0
2022-03-07,7.44,7.917,7.39,7.49,4512136,7.44,7.917,7.39,7.49,4512136,0.0,1.0
2022-03-08,8.03,8.29,7.54,7.56,7447518,8.03,8.29,7.54,7.56,7447518,0.0,1.0
2022-03-09,8.2,8.285,7.875,7.978,5044231,8.2,8.285,7.875,7.978,5044231,0.0,1.0
2022-03-10,8.19,8.34,8.02,8.11,3639046,8.19,8.34,8.02,8.11,3639046,0.0,1.0
2022-03-11,7.86,8.4,7.86,8.33,3784456,7.86,8.4,7.86,8.33,3784456,0.0,1.0
2022-03-14,7.21,7.72,7.14,7.7,5117060,7.21,7.72,7.14,7.7,5117060,0.0,1.0
2022-03-15,7.17,7.2,6.71,7.015,3652567,7.17,7.2,6.71,7.015,3652567,0.0,1.0
2022-03-16,7.33,7.355,7.03,7.2,3562578,7.33,7.355,7.03,7.2,3562578,0.0,1.0
2022-03-17,7.95,8.02,7.325,7.36,3954601,7.95,8.02,7.325,7.36,3954601,0.0,1.0
2022-03-18,8.0,8.11,7.8503,7.87,6780592,8.0,8.11,7.8503,7.87,6780592,0.0,1.0
2022-03-21,7.74,8.26,7.69,8.17,4059847,7.74,8.26,7.69,8.17,4059847,0.0,1.0
2022-03-22,7.84,7.885,7.63,7.76,3291655,7.84,7.885,7.63,7.76,3291655,0.0,1.0
2022-03-23,7.71,7.9866,7.66,7.85,2917669,7.71,7.9866,7.66,7.85,2917669,0.0,1.0
2022-03-24,7.77,7.7828,7.48,7.75,2864191,7.77,7.7828,7.48,7.75,2864191,0.0,1.0
2022-03-25,7.92,8.03,7.6801,7.72,2739951,7.92,8.03,7.6801,7.72,2739951,0.0,1.0
2022-03-28,7.69,7.8,7.43,7.77,3050688,7.69,7.8,7.43,7.77,3050688,0.0,1.0
2022-03-29,7.88,7.93,7.615,7.69,2850404,7.88,7.93,7.615,7.69,2850404,0.0,1.0
2022-03-30,7.99,8.485,7.8948,7.93,3434130,7.99,8.485,7.8948,7.93,3434130,0.0,1.0
2022-03-31,7.94,8.215,7.905,7.98,2515164,7.94,8.215,7.905,7.98,2515164,0.0,1.0
2022-04-01,7.95,8.155,7.82,8.0,2097088,7.95,8.155,7.82,8.0,2097088,0.0,1.0
2022-04-04,8.33,8.375,8.01,8.065,2609004,8.33,8.375,8.01,8.065,2609004,0.0,1.0
2022-04-05,8.19,8.6512,8.18,8.39,3704550,8.19,8.6512,8.18,8.39,3704550,0.0,1.0
2022-04-06,7.77,8.13,7.6,8.05,3044923,7.77,8.13,7.6,8.05,3044923,0.0,1.0
2022-04-07,7.74,7.955,7.485,7.81,2223665,7.74,7.955,7.485,7.81,2223665,0.0,1.0
2022-04-08,7.47,7.79,7.45,7.79,1865115,7.47,7.79,7.45,7.79,1865115,0.0,1.0
2022-04-11,7.47,7.58,7.3,7.32,2246319,7.47,7.58,7.3,7.32,2246319,0.0,1.0
2022-04-12,7.43,7.78,7.375,7.71,2086223,7.43,7.78,7.375,7.71,2086223,0.0,1.0
2022-04-13,7.5,7.64,7.46,7.46,2062183,7.5,7.64,7.46,7.46,2062183,0.0,1.0
2022-04-14,7.22,7.52,7.2,7.462,1711182,7.22,7.52,7.2,7.462,1711182,0.0,1.0
2022-04-18,7.1,7.28,7.06,7.28,1601066,7.1,7.28,7.06,7.28,1601066,0.0,1.0
2022-04-19,7.14,7.32,7.09,7.12,1739547,7.14,7.32,7.09,7.12,1739547,0.0,1.0
2022-04-20,7.07,7.26,6.925,7.26,2236402,7.07,7.26,6.925,7.26,2236402,0.0,1.0
2022-04-21,6.6,7.28,6.54,7.23,2390907,6.6,7.28,6.54,7.23,2390907,0.0,1.0
2022-04-22,6.44,6.8184,6.4,6.6,1893563,6.44,6.8184,6.4,6.6,1893563,0.0,1.0
2022-04-25,6.5,6.565,6.17,6.23,2523553,6.5,6.565,6.17,6.23,2523553,0.0,1.0
2022-04-26,6.26,6.63,6.21,6.44,1684052,6.26,6.63,6.21,6.44,1684052,0.0,1.0
2022-04-27,6.16,6.325,6.055,6.18,2209750,6.16,6.325,6.055,6.18,2209750,0.0,1.0
2022-04-28,6.22,6.28,5.935,6.27,2348970,6.22,6.28,5.935,6.27,2348970,0.0,1.0
2022-04-29,5.86,6.285,5.84,6.19,2033777,5.86,6.285,5.84,6.19,2033777,0.0,1.0
2022-05-02,5.81,5.92,5.58,5.82,4460714,5.81,5.92,5.58,5.82,4460714,0.0,1.0
2022-05-03,6.04,6.18,5.8,5.81,2700963,6.04,6.18,5.8,5.81,2700963,0.0,1.0
2022-05-04,6.28,6.29,5.78,6.18,2720203,6.28,6.29,5.78,6.18,2720203,0.0,1.0
2022-05-05,5.94,6.24,5.78,6.22,2789358,5.94,6.24,5.78,6.22,2789358,0.0,1.0
2022-05-06,5.13,5.72,4.55,5.72,7339175,5.13,5.72,4.55,5.72,7339175,0.0,1.0
2022-05-09,4.23,4.99,4.22,4.97,6455348,4.23,4.99,4.22,4.97,6455348,0.0,1.0
2022-05-10,4.22,4.545,4.03,4.45,5619920,4.22,4.545,4.03,4.45,5619920,0.0,1.0
2022-05-11,4.16,4.495,4.1,4.1,3731757,4.16,4.495,4.1,4.1,3731757,0.0,1.0
2022-05-12,4.4,4.425,4.02,4.11,4846043,4.4,4.425,4.02,4.11,4846043,0.0,1.0
2022-05-13,4.86,4.97,4.47,4.47,3715388,4.86,4.97,4.47,4.47,3715388,0.0,1.0
2022-05-16,4.83,5.0382,4.8,4.96,2376644,4.83,5.0382,4.8,4.96,2376644,0.0,1.0
2022-05-17,4.96,5.02,4.77,4.91,2274577,4.96,5.02,4.77,4.91,2274577,0.0,1.0
2022-05-18,4.89,5.09,4.775,4.93,2500894,4.89,5.09,4.775,4.93,2500894,0.0,1.0
2022-05-19,4.99,5.12,4.8,4.83,2329678,4.99,5.12,4.8,4.83,2329678,0.0,1.0
2022-05-20,4.9,5.15,4.6612,5.04,3114605,4.9,5.15,4.6612,5.04,3114605,0.0,1.0
2022-05-23,4.87,4.97,4.7,4.97,1762024,4.87,4.97,4.7,4.97,1762024,0.0,1.0
2022-05-24,4.77,4.84,4.575,4.79,2534302,4.77,4.84,4.575,4.79,2534302,0.0,1.0
2022-05-25,5.01,5.03,4.745,4.75,2275167,5.01,5.03,4.745,4.75,2275167,0.0,1.0
2022-05-26,5.27,5.33,4.97,5.03,2403231,5.27,5.33,4.97,5.03,2403231,0.0,1.0
2022-05-27,5.56,5.57,5.305,5.31,2539355,5.56,5.57,5.305,5.31,2539355,0.0,1.0
2022-05-31,5.53,5.705,5.34,5.67,3428004,5.53,5.705,5.34,5.67,3428004,0.0,1.0
2022-06-01,5.48,5.64,5.2576,5.56,2381180,5.48,5.64,5.2576,5.56,2381180,0.0,1.0
2022-06-02,5.84,5.99,5.41,5.43,2559013,5.84,5.99,5.41,5.43,2559013,0.0,1.0
2022-06-03,5.65,5.86,5.62,5.79,1802637,5.65,5.86,5.62,5.79,1802637,0.0,1.0
2022-06-06,5.68,5.85,5.4,5.85,2404609,5.68,5.85,5.4,5.85,2404609,0.0,1.0
2022-06-07,5.98,6.03,5.58,5.58,3964636,5.98,6.03,5.58,5.58,3964636,0.0,1.0
2022-06-08,5.73,6.0,5.67,5.98,2148617,5.73,6.0,5.67,5.98,2148617,0.0,1.0
2022-06-09,6.25,6.455,5.49,5.63,9723982,6.25,6.455,5.49,5.63,9723982,0.0,1.0
2022-06-10,5.65,6.2385,5.41,6.06,3825244,5.65,6.2385,5.41,6.06,3825244,0.0,1.0
2022-06-13,4.82,5.375,4.81,5.35,5034640,4.82,5.375,4.81,5.35,5034640,0.0,1.0
2022-06-14,4.79,5.03,4.69,4.91,2791151,4.79,5.03,4.69,4.91,2791151,0.0,1.0
2022-06-15,5.06,5.19,4.745,4.87,5042694,5.06,5.19,4.745,4.87,5042694,0.0,1.0
2022-06-16,4.79,5.0,4.72,4.83,7158830,4.79,5.0,4.72,4.83,7158830,0.0,1.0
2022-06-17,4.83,5.1677,4.78,4.85,14585416,4.83,5.1677,4.78,4.85,14585416,0.0,1.0
2022-06-21,5.0,5.2,4.91,4.94,5425609,5.0,5.2,4.91,4.94,5425609,0.0,1.0
2022-06-22,4.84,5.02,4.75,4.85,4973592,4.84,5.02,4.75,4.85,4973592,0.0,1.0
2022-06-23,5.05,5.09,4.655,4.94,6670065,5.05,5.09,4.655,4.94,6670065,0.0,1.0
2022-06-24,5.05,5.25,5.01,5.1,6940042,5.05,5.25,5.01,5.1,6940042,0.0,1.0
2022-06-27,5.43,5.55,5.065,5.14,6388236,5.43,5.55,5.065,5.14,6388236,0.0,1.0
2022-06-28,4.91,5.5805,4.885,5.52,4486929,4.91,5.5805,4.885,5.52,4486929,0.0,1.0
2022-06-29,4.54,4.97,4.51,4.93,4554120,4.54,4.97,4.51,4.93,4554120,0.0,1.0
2022-06-30,4.48,4.5655,4.34,4.44,4755589,4.48,4.5655,4.34,4.44,4755589,0.0,1.0
2022-07-01,4.57,4.6,4.34,4.5,3945879,4.57,4.6,4.34,4.5,3945879,0.0,1.0
2022-07-05,4.61,4.62,4.34,4.42,4600183,4.61,4.62,4.34,4.42,4600183,0.0,1.0
2022-07-06,4.75,4.82,4.55,4.6,3895115,4.75,4.82,4.55,4.6,3895115,0.0,1.0
2022-07-07,5.18,5.2,4.8,4.82,3992426,5.18,5.2,4.8,4.82,3992426,0.0,1.0
2022-07-08,5.1,5.205,4.975,5.18,2284083,5.1,5.205,4.975,5.18,2284083,0.0,1.0
2022-07-11,4.96,5.075,4.915,5.02,2020351,4.96,5.075,4.915,5.02,2020351,0.0,1.0
2022-07-12,4.96,5.04,4.83,4.96,2188498,4.96,5.04,4.83,4.96,2188498,0.0,1.0
2022-07-13,5.03,5.1074,4.89,4.9,1740268,5.03,5.1074,4.89,4.9,1740268,0.0,1.0
2022-07-14,5.0,5.0,4.79,4.86,2305177,5.0,5.0,4.79,4.86,2305177,0.0,1.0
2022-07-15,5.03,5.1,4.745,5.09,3594961,5.03,5.1,4.745,5.09,3594961,0.0,1.0
2022-07-18,5.05,5.295,5.0333,5.138,3067931,5.05,5.295,5.0333,5.138,3067931,0.0,1.0
2022-07-19,5.47,5.5,5.11,5.15,2570771,5.47,5.5,5.11,5.15,2570771,0.0,1.0
2022-07-20,5.51,5.6,5.4,5.43,2123921,5.51,5.6,5.4,5.43,2123921,0.0,1.0
2022-07-21,5.47,5.49,5.31,5.41,1922534,5.47,5.49,5.31,5.41,1922534,0.0,1.0
2022-07-22,5.4,5.57,5.36,5.48,2640876,5.4,5.57,5.36,5.48,2640876,0.0,1.0
2022-07-25,5.5,5.51,5.33,5.42,1815239,5.5,5.51,5.33,5.42,1815239,0.0,1.0
2022-07-26,5.37,5.51,5.32,5.45,1963671,5.37,5.51,5.32,5.45,1963671,0.0,1.0
2022-07-27,5.63,5.66,5.375,5.45,2296925,5.63,5.66,5.375,5.45,2296925,0.0,1.0
2022-07-28,6.15,6.305,5.82,5.93,4281111,6.15,6.305,5.82,5.93,4281111,0.0,1.0
2022-07-29,6.48,6.62,6.15,6.19,3822481,6.48,6.62,6.15,6.19,3822481,0.0,1.0
2022-08-01,6.2,6.37,6.08,6.37,2880975,6.2,6.37,6.08,6.37,2880975,0.0,1.0
2022-08-02,6.59,6.6987,6.11,6.17,3309834,6.59,6.6987,6.11,6.17,3309834,0.0,1.0
2022-08-03,6.42,6.7299,6.319,6.7,2534130,6.42,6.7299,6.319,6.7,2534130,0.0,1.0
2022-08-04,6.32,6.48,6.25,6.48,2784924,6.32,6.48,6.25,6.48,2784924,0.0,1.0
2022-08-05,7.57,7.685,6.51,6.58,6742477,7.57,7.685,6.51,6.58,6742477,0.0,1.0
2022-08-08,8.1,8.24,7.76,7.9,7182461,8.1,8.24,7.76,7.9,7182461,0.0,1.0
2022-08-09,7.66,8.1788,7.585,8.02,3801533,7.66,8.1788,7.585,8.02,3801533,0.0,1.0
2022-08-10,7.9,8.03,7.515,7.76,3144457,7.9,8.03,7.515,7.76,3144457,0.0,1.0
2022-08-11,8.27,8.5783,8.02,8.2,4772030,8.27,8.5783,8.02,8.2,4772030,0.0,1.0
2022-08-12,8.17,8.28,8.055,8.25,2476773,8.17,8.28,8.055,8.25,2476773,0.0,1.0
2022-08-15,7.99,8.125,7.755,7.98,2183317,7.99,8.125,7.755,7.98,2183317,0.0,1.0
2022-08-16,7.69,8.02,7.58,7.79,3680352,7.69,8.02,7.58,7.79,3680352,0.0,1.0
2022-08-17,7.52,7.71,7.325,7.59,3187795,7.52,7.71,7.325,7.59,3187795,0.0,1.0
2022-08-18,7.86,7.99,7.57,7.58,3493305,7.86,7.99,7.57,7.58,3493305,0.0,1.0
2022-08-19,7.48,7.795,7.43,7.74,2845274,7.48,7.795,7.43,7.74,2845274,0.0,1.0
2022-08-22,7.41,7.57,7.265,7.33,2321591,7.41,7.57,7.265,7.33,2321591,0.0,1.0
2022-08-23,7.53,7.73,7.46,7.5999,2084010,7.53,7.73,7.46,7.5999,2084010,0.0,1.0
2022-08-24,7.7,7.78,7.45,7.51,1552119,7.7,7.78,7.45,7.51,1552119,0.0,1.0
2022-08-25,7.54,7.87,7.5,7.805,2180897,7.54,7.87,7.5,7.805,2180897,0.0,1.0
2022-08-26,7.12,7.49,7.09,7.49,2088036,7.12,7.49,7.09,7.49,2088036,0.0,1.0
2022-08-29,7.13,7.33,6.97,7.03,2365770,7.13,7.33,6.97,7.03,2365770,0.0,1.0
2022-08-30,6.62,7.085,6.515,7.056,3228832,6.62,7.085,6.515,7.056,3228832,0.0,1.0
2022-08-31,6.72,6.87,6.53,6.61,2211026,6.72,6.87,6.53,6.61,2211026,0.0,1.0
2022-09-01,6.17,6.66,6.055,6.66,3047091,6.17,6.66,6.055,6.66,3047091,0.0,1.0
2022-09-02,6.23,6.39,6.125,6.36,2663026,6.23,6.39,6.125,6.36,2663026,0.0,1.0
2022-09-06,6.21,6.31,6.0425,6.28,2489474,6.21,6.31,6.0425,6.28,2489474,0.0,1.0
2022-09-07,6.22,6.28,5.955,6.15,2642368,6.22,6.28,5.955,6.15,2642368,0.0,1.0
2022-09-08,6.51,6.56,6.15,6.26,2360338,6.51,6.56,6.15,6.26,2360338,0.0,1.0
2022-09-09,6.82,6.84,6.57,6.61,2627243,6.82,6.84,6.57,6.61,2627243,0.0,1.0
2022-09-12,6.76,6.89,6.44,6.87,2690227,6.76,6.89,6.44,6.87,2690227,0.0,1.0
2022-09-13,6.29,6.56,6.205,6.44,3560851,6.29,6.56,6.205,6.44,3560851,0.0,1.0
2022-09-14,6.26,6.41,6.16,6.3,2103766,6.26,6.41,6.16,6.3,2103766,0.0,1.0
2022-09-15,6.2,6.29,5.985,6.25,2805935,6.2,6.29,5.985,6.25,2805935,0.0,1.0
2022-09-16,6.29,6.33,5.85,6.09,10223987,6.29,6.33,5.85,6.09,10223987,0.0,1.0
2022-09-19,6.37,6.4,6.09,6.09,2071720,6.37,6.4,6.09,6.09,2071720,0.0,1.0
2022-09-20,6.07,6.32,6.055,6.28,1686515,6.07,6.32,6.055,6.28,1686515,0.0,1.0
2022-09-21,5.94,6.31,5.93,6.16,1943160,5.94,6.31,5.93,6.16,1943160,0.0,1.0
2022-09-22,5.74,6.12,5.74,5.95,1797591,5.74,6.12,5.74,5.95,1797591,0.0,1.0
2022-09-23,5.33,5.595,5.26,5.52,2403734,5.33,5.595,5.26,5.52,2403734,0.0,1.0
2022-09-26,5.05,5.43,5.035,5.27,2612058,5.05,5.43,5.035,5.27,2612058,0.0,1.0
2022-09-27,5.38,5.46,5.12,5.22,2524008,5.38,5.46,5.12,5.22,2524008,0.0,1.0
2022-09-28,5.68,5.735,5.39,5.41,2494414,5.68,5.735,5.39,5.41,2494414,0.0,1.0
2022-09-29,5.39,5.62,5.28,5.56,1766349,5.39,5.62,5.28,5.56,1766349,0.0,1.0
2022-09-30,5.34,5.585,5.31,5.33,1837235,5.34,5.585,5.31,5.33,1837235,0.0,1.0
2022-10-03,5.87,5.87,5.4401,5.55,4026859,5.87,5.87,5.4401,5.55,4026859,0.0,1.0
2022-10-04,6.02,6.09,5.88,6.01,3281305,6.02,6.09,5.88,6.01,3281305,0.0,1.0
2022-10-05,5.93,5.96,5.72,5.85,2211739,5.93,5.96,5.72,5.85,2211739,0.0,1.0
2022-10-06,5.74,6.04,5.7,5.87,1780734,5.74,6.04,5.7,5.87,1780734,0.0,1.0
2022-10-07,5.33,5.7,5.29,5.7,2259256,5.33,5.7,5.29,5.7,2259256,0.0,1.0
2022-10-10,5.17,5.4,5.09,5.34,1655325,5.17,5.4,5.09,5.34,1655325,0.0,1.0
2022-10-11,5.05,5.18,4.9,5.09,3288912,5.05,5.18,4.9,5.09,3288912,0.0,1.0
2022-10-12,4.89,5.0337,4.76,5.01,2393396,4.89,5.0337,4.76,5.01,2393396,0.0,1.0
2022-10-13,5.17,5.175,4.635,4.79,3115574,5.17,5.175,4.635,4.79,3115574,0.0,1.0
2022-10-14,4.87,5.275,4.87,5.17,2755252,4.87,5.275,4.87,5.17,2755252,0.0,1.0
2022-10-17,5.6,5.91,5.2,5.24,7275187,5.6,5.91,5.2,5.24,7275187,0.0,1.0
2022-10-18,6.13,6.14,5.67,5.74,5271792,6.13,6.14,5.67,5.74,5271792,0.0,1.0
2022-10-19,6.38,6.43,6.03,6.08,4912477,6.38,6.43,6.03,6.08,4912477,0.0,1.0
2022-10-20,6.36,6.92,6.315,6.39,4120946,6.36,6.92,6.315,6.39,4120946,0.0,1.0
2022-10-21,6.63,6.67,6.31,6.39,2517396,6.63,6.67,6.31,6.39,2517396,0.0,1.0
2022-10-24,6.45,6.64,6.365,6.63,1997713,6.45,6.64,6.365,6.63,1997713,0.0,1.0
2022-10-25,6.87,6.89,6.45,6.47,2148496,6.87,6.89,6.45,6.47,2148496,0.0,1.0
2022-10-26,7.12,7.42,6.795,6.86,4162879,7.12,7.42,6.795,6.86,4162879,0.0,1.0
2022-10-27,6.78,7.28,6.75,7.23,1858320,6.78,7.28,6.75,7.23,1858320,0.0,1.0
2022-10-28,6.59,6.88,6.305,6.85,3691249,6.59,6.88,6.305,6.85,3691249,0.0,1.0
2022-10-31,6.71,6.785,6.46,6.5,2224546,6.71,6.785,6.46,6.5,2224546,0.0,1.0
2022-11-01,6.7,7.0,6.67,6.825,2164322,6.7,7.0,6.67,6.825,2164322,0.0,1.0
2022-11-02,6.41,6.7893,6.38,6.66,2486687,6.41,6.7893,6.38,6.66,2486687,0.0,1.0
2022-11-03,6.43,6.7,6.27,6.33,1936619,6.43,6.7,6.27,6.33,1936619,0.0,1.0
2022-11-04,6.74,6.93,6.525,6.61,2723729,6.74,6.93,6.525,6.61,2723729,0.0,1.0
2022-11-07,6.82,6.89,6.6001,6.84,2660970,6.82,6.89,6.6001,6.84,2660970,0.0,1.0
2022-11-08,6.87,7.05,6.6591,6.87,3307934,6.87,7.05,6.6591,6.87,3307934,0.0,1.0
2022-11-09,6.97,7.63,6.56,6.58,6463626,6.97,7.63,6.56,6.58,6463626,0.0,1.0
2022-11-10,7.37,7.43,7.12,7.34,2988353,7.37,7.43,7.12,7.34,2988353,0.0,1.0
2022-11-11,7.73,7.73,7.33,7.39,2847407,7.73,7.73,7.33,7.39,2847407,0.0,1.0
2022-11-14,7.27,7.68,7.16,7.59,2874347,7.27,7.68,7.16,7.59,2874347,0.0,1.0
2022-11-15,7.33,7.52,7.245,7.44,1704425,7.33,7.52,7.245,7.44,1704425,0.0,1.0
2022-11-16,7.25,7.3201,7.13,7.24,1557276,7.25,7.3201,7.13,7.24,1557276,0.0,1.0
2022-11-17,6.82,7.09,6.665,7.0,2682350,6.82,7.09,6.665,7.0,2682350,0.0,1.0
2022-11-18,6.55,6.88,6.46,6.88,2358517,6.55,6.88,6.46,6.88,2358517,0.0,1.0
2022-11-21,6.57,6.58,6.25,6.48,2376435,6.57,6.58,6.25,6.48,2376435,0.0,1.0
2022-11-22,6.43,6.6301,6.385,6.63,1819923,6.43,6.6301,6.385,6.63,1819923,0.0,1.0
2022-11-23,6.27,6.375,6.11,6.31,2007400,6.27,6.375,6.11,6.31,2007400,0.0,1.0
2022-11-25,6.35,6.39,6.17,6.28,571533,6.35,6.39,6.17,6.28,571533,0.0,1.0
2022-11-28,6.15,6.245,6.05,6.21,1707025,6.15,6.245,6.05,6.21,1707025,0.0,1.0
2022-11-29,6.31,6.36,6.15,6.19,1646644,6.31,6.36,6.15,6.19,1646644,0.0,1.0
2022-11-30,6.76,6.78,6.25,6.31,3035838,6.76,6.78,6.25,6.31,3035838,0.0,1.0
2022-12-01,6.41,6.82,6.39,6.78,2817615,6.41,6.82,6.39,6.78,2817615,0.0,1.0
2022-12-02,6.5,6.56,6.24,6.29,2202611,6.5,6.56,6.24,6.29,2202611,0.0,1.0
2022-12-05,6.09,6.6,6.06,6.52,1738196,6.09,6.6,6.06,6.52,1738196,0.0,1.0
2022-12-06,5.89,6.1183,5.82,6.06,2259259,5.89,6.1183,5.82,6.06,2259259,0.0,1.0
2022-12-07,5.83,6.045,5.8218,5.9,1220016,5.83,6.045,5.8218,5.9,1220016,0.0,1.0
2022-12-08,5.69,5.94,5.61,5.93,1896954,5.69,5.94,5.61,5.93,1896954,0.0,1.0
2022-12-09,5.5,5.72,5.495,5.65,2202729,5.5,5.72,5.495,5.65,2202729,0.0,1.0
2022-12-12,5.72,5.75,5.44,5.5,1606639,5.72,5.75,5.44,5.5,1606639,0.0,1.0
2022-12-13,5.79,6.05,5.67,5.97,2184239,5.79,6.05,5.67,5.97,2184239,0.0,1.0
2022-12-14,6.0,6.205,5.91,5.92,3565344,6.0,6.205,5.91,5.92,3565344,0.0,1.0
2022-12-15,5.77,5.925,5.68,5.85,1699329,5.77,5.925,5.68,5.85,1699329,0.0,1.0
2022-12-16,5.83,5.865,5.58,5.67,4364017,5.83,5.865,5.58,5.67,4364017,0.0,1.0
2022-12-19,5.68,5.89,5.6,5.85,1792730,5.68,5.89,5.6,5.85,1792730,0.0,1.0
2022-12-20,5.53,5.76,5.5,5.6,1816186,5.53,5.76,5.5,5.6,1816186,0.0,1.0
2022-12-21,5.63,5.7,5.51,5.6,1808653,5.63,5.7,5.51,5.6,1808653,0.0,1.0
2022-12-22,5.32,5.57,5.215,5.57,2122508,5.32,5.57,5.215,5.57,2122508,0.0,1.0
2022-12-23,5.36,5.38,5.22,5.36,1346743,5.36,5.38,5.22,5.36,1346743,0.0,1.0
2022-12-27,5.09,5.38,5.05,5.34,1939457,5.09,5.38,5.05,5.34,1939457,0.0,1.0
2022-12-28,5.1,5.23,5.055,5.08,1785456,5.1,5.23,5.055,5.08,1785456,0.0,1.0
2022-12-29,5.27,5.465,5.13,5.15,1950462,5.27,5.465,5.13,5.15,1950462,0.0,1.0
2022-12-30,5.2,5.25,5.13,5.17,1866678,5.2,5.25,5.13,5.17,1866678,0.0,1.0
2023-01-03,5.09,5.73,5.07,5.29,2427397,5.09,5.73,5.07,5.29,2427397,0.0,1.0
2023-01-04,5.2,5.27,5.06,5.09,1767840,5.2,5.27,5.06,5.09,1767840,0.0,1.0
2023-01-05,5.11,5.2375,5.0314,5.14,1868331,5.11,5.2375,5.0314,5.14,1868331,0.0,1.0
2023-01-06,5.39,5.425,5.125,5.2,2251844,5.39,5.425,5.125,5.2,2251844,0.0,1.0
2023-01-09,5.38,5.59,5.33,5.46,1854289,5.38,5.59,5.33,5.46,1854289,0.0,1.0
2023-01-10,5.53,5.58,5.235,5.41,1844058,5.53,5.58,5.235,5.41,1844058,0.0,1.0
2023-01-11,5.71,5.77,5.59,5.63,1342516,5.71,5.77,5.59,5.63,1342516,0.0,1.0
2023-01-12,5.85,5.875,5.6,5.76,1440031,5.85,5.875,5.6,5.76,1440031,0.0,1.0
2023-01-13,5.81,5.85,5.7,5.78,1140913,5.81,5.85,5.7,5.78,1140913,0.0,1.0
2023-01-17,5.88,5.99,5.81,5.82,1290484,5.88,5.99,5.81,5.82,1290484,0.0,1.0
2023-01-18,5.58,5.97,5.545,5.91,2460802,5.58,5.97,5.545,5.91,2460802,0.0,1.0
2023-01-19,5.41,5.54,5.395,5.51,1325215,5.41,5.54,5.395,5.51,1325215,0.0,1.0
2023-01-20,5.5,5.6,5.36,5.47,1750775,5.5,5.6,5.36,5.47,1750775,0.0,1.0
2023-01-23,5.78,5.78,5.465,5.49,2149981,5.78,5.78,5.465,5.49,2149981,0.0,1.0
2023-01-24,5.73,5.92,5.62,5.79,1949288,5.73,5.92,5.62,5.79,1949288,0.0,1.0
2023-01-25,5.77,5.785,5.485,5.61,2078131,5.77,5.785,5.485,5.61,2078131,0.0,1.0
2023-01-26,5.67,5.9699,5.59,5.83,1778733,5.67,5.9699,5.59,5.83,1778733,0.0,1.0
2023-01-27,5.66,5.74,5.61,5.66,1320281,5.66,5.74,5.61,5.66,1320281,0.0,1.0
2023-01-30,5.45,5.61,5.44,5.6,2057665,5.45,5.61,5.44,5.6,2057665,0.0,1.0
2023-01-31,5.66,5.68,5.46,5.49,2292095,5.66,5.68,5.46,5.49,2292095,0.0,1.0
2023-02-01,5.72,5.82,5.395,5.63,3245027,5.72,5.82,5.395,5.63,3245027,0.0,1.0
2023-02-02,5.95,6.03,5.78,5.84,2737654,5.95,6.03,5.78,5.84,2737654,0.0,1.0
2023-02-03,5.84,6.1,5.79,5.92,2031232,5.84,6.1,5.79,5.92,2031232,0.0,1.0
2023-02-06,5.72,5.89,5.68,5.8699,2025463,5.72,5.89,5.68,5.8699,2025463,0.0,1.0
2023-02-07,5.84,5.87,5.575,5.64,2299740,5.84,5.87,5.575,5.64,2299740,0.0,1.0
2023-02-08,5.71,5.895,5.69,5.83,1578679,5.71,5.895,5.69,5.83,1578679,0.0,1.0
2023-02-09,5.49,5.76,5.45,5.74,2084272,5.49,5.76,5.45,5.74,2084272,0.0,1.0
2023-02-10,5.67,5.68,5.46,5.49,1746166,5.67,5.68,5.46,5.49,1746166,0.0,1.0
2023-02-13,5.75,5.781,5.55,5.6001,1413526,5.75,5.781,5.55,5.6001,1413526,0.0,1.0
2023-02-14,5.77,5.79,5.53,5.66,1608133,5.77,5.79,5.53,5.66,1608133,0.0,1.0
2023-02-15,5.97,5.97,5.65,5.7,1507836,5.97,5.97,5.65,5.7,1507836,0.0,1.0
2023-02-16,5.84,5.97,5.81,5.85,1341503,5.84,5.97,5.81,5.85,1341503,0.0,1.0
2023-02-17,5.69,5.8065,5.6,5.76,1768864,5.69,5.8065,5.6,5.76,1768864,0.0,1.0
2023-02-21,5.55,5.78,5.53,5.61,2893725,5.55,5.78,5.53,5.61,2893725,0.0,1.0
2023-02-22,5.54,5.69,5.505,5.53,2234628,5.54,5.69,5.505,5.53,2234628,0.0,1.0
2023-02-23,5.67,5.77,5.47,5.62,2191902,5.67,5.77,5.47,5.62,2191902,0.0,1.0
2023-02-24,5.61,5.655,5.475,5.54,1927158,5.61,5.655,5.475,5.54,1927158,0.0,1.0
2023-02-27,5.73,5.77,5.56,5.62,2097499,5.73,5.77,5.56,5.62,2097499,0.0,1.0
2023-02-28,5.6,5.98,5.53,5.76,4560555,5.6,5.98,5.53,5.76,4560555,0.0,1.0
2023-03-01,4.855,5.27,4.65,5.164,8944122,4.855,5.27,4.65,5.164,8944122,0.0,1.0
2023-03-02,4.58,4.8,4.56,4.78,4410771,4.58,4.8,4.56,4.78,4410771,0.0,1.0
2023-03-03,4.99,5.04,4.48,4.58,3957598,4.99,5.04,4.48,4.58,3957598,0.0,1.0
2023-03-06,4.56,4.97,4.53,4.94,2949053,4.56,4.97,4.53,4.94,2949053,0.0,1.0
2023-03-07,4.43,4.57,4.41,4.52,2631217,4.43,4.57,4.41,4.52,2631217,0.0,1.0
2023-03-08,4.57,4.59,4.4123,4.495,2451143,4.57,4.59,4.4123,4.495,2451143,0.0,1.0
2023-03-09,4.34,4.64,4.33,4.56,2127951,4.34,4.64,4.33,4.56,2127951,0.0,1.0
2023-03-10,4.33,4.56,4.22,4.34,3480441,4.33,4.56,4.22,4.34,3480441,0.0,1.0
2023-03-13,4.41,4.505,4.115,4.2,3701393,4.41,4.505,4.115,4.2,3701393,0.0,1.0
2023-03-14,4.45,4.59,4.38,4.53,2973776,4.45,4.59,4.38,4.53,2973776,0.0,1.0
2023-03-15,4.35,4.42,4.225,4.29,3081897,4.35,4.42,4.225,4.29,3081897,0.0,1.0
2023-03-16,4.36,4.4,4.27,4.3,2509581,4.36,4.4,4.27,4.3,2509581,0.0,1.0
2023-03-17,4.33,4.39,4.2,4.31,5490763,4.33,4.39,4.2,4.31,5490763,0.0,1.0
2023-03-20,4.29,4.415,4.25,4.33,2143448,4.29,4.415,4.25,4.33,2143448,0.0,1.0
2023-03-21,4.27,4.4308,4.26,4.31,2082849,4.27,4.4308,4.26,4.31,2082849,0.0,1.0
2023-03-22,4.14,4.35,4.12,4.27,2011074,4.14,4.35,4.12,4.27,2011074,0.0,1.0
2023-03-23,4.02,4.28,3.96,4.19,2744155,4.02,4.28,3.96,4.19,2744155,0.0,1.0
2023-03-24,3.93,3.97,3.835,3.97,2647091,3.93,3.97,3.835,3.97,2647091,0.0,1.0
2023-03-27,4.1,4.17,3.97,4.0,2081022,4.1,4.17,3.97,4.0,2081022,0.0,1.0
2023-03-28,4.14,4.21,4.01,4.07,1391365,4.14,4.21,4.01,4.07,1391365,0.0,1.0
2023-03-29,4.21,4.22,4.08,4.19,1525388,4.21,4.22,4.08,4.19,1525388,0.0,1.0
2023-03-30,4.36,4.37,4.24,4.28,2091027,4.36,4.37,4.24,4.28,2091027,0.0,1.0
2023-03-31,4.36,4.44,4.33,4.39,1300694,4.36,4.44,4.33,4.39,1300694,0.0,1.0
2023-04-03,4.42,4.505,4.335,4.46,2225961,4.42,4.505,4.335,4.46,2225961,0.0,1.0
2023-04-04,4.2,4.44,4.12,4.44,1507126,4.2,4.44,4.12,4.44,1507126,0.0,1.0
2023-04-05,4.31,4.47,4.24,4.4,2398424,4.31,4.47,4.24,4.4,2398424,0.0,1.0
2023-04-06,4.37,4.38,4.23,4.27,1201149,4.37,4.38,4.23,4.27,1201149,0.0,1.0
2023-04-10,4.47,4.5,4.33,4.35,1613762,4.47,4.5,4.33,4.35,1613762,0.0,1.0
2023-04-11,4.53,4.5853,4.415,4.47,1827324,4.53,4.5853,4.415,4.47,1827324,0.0,1.0
2023-04-12,4.49,4.61,4.47,4.57,1498626,4.49,4.61,4.47,4.57,1498626,0.0,1.0
2023-04-13,4.58,4.595,4.37,4.51,1922244,4.58,4.595,4.37,4.51,1922244,0.0,1.0
2023-04-14,4.47,4.595,4.39,4.57,1595382,4.47,4.595,4.39,4.57,1595382,0.0,1.0
2023-04-17,4.48,4.5695,4.39,4.5,1577109,4.48,4.5695,4.39,4.5,1577109,0.0,1.0
2023-04-18,4.34,4.49,4.21,4.49,2094720,4.34,4.49,4.21,4.49,2094720,0.0,1.0
2023-04-19,4.29,4.31,4.2,4.29,1366355,4.29,4.31,4.2,4.29,1366355,0.0,1.0
2023-04-20,4.26,4.26,4.155,4.21,1639837,4.26,4.26,4.155,4.21,1639837,0.0,1.0
2023-04-21,4.2,4.3,4.18,4.27,1209276,4.2,4.3,4.18,4.27,1209276,0.0,1.0
2023-04-24,4.22,4.24,4.14,4.18,986065,4.22,4.24,4.14,4.18,986065,0.0,1.0
2023-04-25,4.1,4.19,4.08,4.19,1410879,4.1,4.19,4.08,4.19,1410879,0.0,1.0
2023-04-26,4.07,4.145,4.02,4.11,1204798,4.07,4.145,4.02,4.11,1204798,0.0,1.0
2023-04-27,4.18,4.2,4.05,4.07,1199339,4.18,4.2,4.05,4.07,1199339,0.0,1.0
2023-04-28,4.27,4.28,4.0816,4.17,1379836,4.27,4.28,4.0816,4.17,1379836,0.0,1.0
2023-05-01,4.2,4.28,4.11,4.26,1727878,4.2,4.28,4.11,4.26,1727878,0.0,1.0
2023-05-02,3.93,4.17,3.9,4.17,2495081,3.93,4.17,3.9,4.17,2495081,0.0,1.0
2023-05-03,4.14,4.27,3.905,3.93,1953995,4.14,4.27,3.905,3.93,1953995,0.0,1.0
2023-05-04,4.14,4.17,4.04,4.11,1329134,4.14,4.17,4.04,4.11,1329134,0.0,1.0
2023-05-05,4.29,4.3106,4.22,4.22,1379422,4.29,4.3106,4.22,4.22,1379422,0.0,1.0
2023-05-08,4.3,4.4296,4.22,4.3,1570287,4.3,4.4296,4.22,4.3,1570287,0.0,1.0
2023-05-09,4.34,4.42,4.19,4.25,2161719,4.34,4.42,4.19,4.25,2161719,0.0,1.0
2023-05-10,4.465,4.61,3.9,4.25,2967071,4.465,4.61,3.9,4.25,2967071,0.0,1.0
2023-05-11,4.38,4.45,4.26,4.39,1290136,4.38,4.45,4.26,4.39,1290136,0.0,1.0
2023-05-12,4.36,4.46,4.28,4.37,1595875,4.36,4.46,4.28,4.37,1595875,0.0,1.0
2023-05-15,4.61,4.6593,4.3705,4.4,1894468,4.61,4.6593,4.3705,4.4,1894468,0.0,1.0
2023-05-16,4.47,4.645,4.39,4.56,1796762,4.47,4.645,4.39,4.56,1796762,0.0,1.0
2023-05-17,4.52,4.59,4.4015,4.5,1457772,4.52,4.59,4.4015,4.5,1457772,0.0,1.0
2023-05-18,4.57,4.595,4.44,4.49,1288474,4.57,4.595,4.44,4.49,1288474,0.0,1.0
2023-05-19,4.49,4.6406,4.39,4.63,1693386,4.49,4.6406,4.39,4.63,1693386,0.0,1.0
2023-05-22,4.59,4.7299,4.41,4.43,2264293,4.59,4.7299,4.41,4.43,2264293,0.0,1.0
2023-05-23,4.44,4.59,4.44,4.5,1446374,4.44,4.59,4.44,4.5,1446374,0.0,1.0
2023-05-24,4.31,4.43,4.27,4.4,1120420,4.31,4.43,4.27,4.4,1120420,0.0,1.0
2023-05-25,4.11,4.27,4.04,4.25,1418912,4.11,4.27,4.04,4.25,1418912,0.0,1.0
2023-05-26,4.06,4.11,4.02,4.1,994801,4.06,4.11,4.02,4.1,994801,0.0,1.0
2023-05-30,3.98,4.06,3.93,4.05,1877999,3.98,4.06,3.93,4.05,1877999,0.0,1.0
2023-05-31,4.02,4.09,3.85,3.97,2395622,4.02,4.09,3.85,3.97,2395622,0.0,1.0
2023-06-01,4.12,4.15,3.96,4.04,1651853,4.12,4.15,3.96,4.04,1651853,0.0,1.0
2023-06-02,4.27,4.27,4.1401,4.18,1340132,4.27,4.27,4.1401,4.18,1340132,0.0,1.0
2023-06-05,4.14,4.29,4.13,4.27,1146673,4.14,4.29,4.13,4.27,1146673,0.0,1.0
2023-06-06,4.62,4.65,4.16,4.19,3625088,4.62,4.65,4.16,4.19,3625088,0.0,1.0
2023-06-07,4.59,4.725,4.55,4.65,3309097,4.59,4.725,4.55,4.65,3309097,0.0,1.0
2023-06-08,4.43,4.68,4.42,4.63,1899771,4.43,4.68,4.42,4.63,1899771,0.0,1.0
2023-06-09,4.37,4.41,4.255,4.41,2174361,4.37,4.41,4.255,4.41,2174361,0.0,1.0
2023-06-12,4.48,4.52,4.31,4.36,1757751,4.48,4.52,4.31,4.36,1757751,0.0,1.0
2023-06-13,4.51,4.64,4.47,4.51,2157189,4.51,4.64,4.47,4.51,2157189,0.0,1.0
2023-06-14,4.46,4.565,4.41,4.53,2038680,4.46,4.565,4.41,4.53,2038680,0.0,1.0
2023-06-15,4.44,4.5,4.34,4.42,1638197,4.44,4.5,4.34,4.42,1638197,0.0,1.0
2023-06-16,4.41,4.505,4.3,4.49,3793559,4.41,4.505,4.3,4.49,3793559,0.0,1.0
2023-06-20,4.33,4.37,4.2743,4.37,1411236,4.33,4.37,4.2743,4.37,1411236,0.0,1.0
2023-06-21,4.48,4.5,4.24,4.31,1663752,4.48,4.5,4.24,4.31,1663752,0.0,1.0
2023-06-22,4.52,4.54,4.34,4.43,1931574,4.52,4.54,4.34,4.43,1931574,0.0,1.0
2023-06-23,4.56,4.61,4.39,4.42,2776351,4.56,4.61,4.39,4.42,2776351,0.0,1.0
2023-06-26,4.5,4.62,4.49,4.54,1776407,4.5,4.62,4.49,4.54,1776407,0.0,1.0
2023-06-27,4.55,4.6375,4.46,4.5,1450689,4.55,4.6375,4.46,4.5,1450689,0.0,1.0
2023-06-28,4.9,4.92,4.515,4.56,2975487,4.9,4.92,4.515,4.56,2975487,0.0,1.0
2023-06-29,5.02,5.125,4.96,4.98,1864113,5.02,5.125,4.96,4.98,1864113,0.0,1.0
2023-06-30,4.96,5.09,4.92,5.05,1365401,4.96,5.09,4.92,5.05,1365401,0.0,1.0
2023-07-03,4.83,5.0185,4.805,4.94,1122634,4.83,5.0185,4.805,4.94,1122634,0.0,1.0
2023-07-05,4.8,4.91,4.78,4.83,1144976,4.8,4.91,4.78,4.83,1144976,0.0,1.0
2023-07-06,4.68,4.75,4.49,4.75,2421578,4.68,4.75,4.49,4.75,2421578,0.0,1.0
2023-07-07,4.78,4.85,4.68,4.7,1271591,4.78,4.85,4.68,4.7,1271591,0.0,1.0
2023-07-10,5.02,5.03,4.74,4.78,2093074,5.02,5.03,4.74,4.78,2093074,0.0,1.0
2023-07-11,4.95,5.06,4.87,5.05,1439374,4.95,5.06,4.87,5.05,1439374,0.0,1.0
2023-07-12,4.91,5.05,4.85,5.02,1314270,4.91,5.05,4.85,5.02,1314270,0.0,1.0
2023-07-13,5.1,5.12,4.96,4.99,2058548,5.1,5.12,4.96,4.99,2058548,0.0,1.0
2023-07-14,4.84,5.09,4.79,5.09,1919575,4.84,5.09,4.79,5.09,1919575,0.0,1.0
2023-07-17,5.0,5.04,4.8201,4.84,1665498,5.0,5.04,4.8201,4.84,1665498,0.0,1.0
2023-07-18,5.13,5.188,4.96,5.0,1832634,5.13,5.188,4.96,5.0,1832634,0.0,1.0
2023-07-19,5.15,5.25,5.06,5.18,1185808,5.15,5.25,5.06,5.18,1185808,0.0,1.0
2023-07-20,5.09,5.175,5.005,5.14,1186605,5.09,5.175,5.005,5.14,1186605,0.0,1.0
2023-07-21,4.97,5.15,4.925,5.14,1030155,4.97,5.15,4.925,5.14,1030155,0.0,1.0
2023-07-24,4.89,5.04,4.86,4.97,1357390,4.89,5.04,4.86,4.97,1357390,0.0,1.0
2023-07-25,4.81,4.905,4.81,4.87,959927,4.81,4.905,4.81,4.87,959927,0.0,1.0
2023-07-26,4.79,4.895,4.74,4.8,787550,4.79,4.895,4.74,4.8,787550,0.0,1.0
2023-07-27,4.63,4.85,4.6,4.85,1502214,4.63,4.85,4.6,4.85,1502214,0.0,1.0
2023-07-28,4.84,4.88,4.6346,4.72,1601753,4.84,4.88,4.6346,4.72,1601753,0.0,1.0
2023-07-31,4.93,4.97,4.8112,4.85,1082670,4.93,4.97,4.8112,4.85,1082670,0.0,1.0
2023-08-01,4.85,4.95,4.84,4.95,787090,4.85,4.95,4.84,4.95,787090,0.0,1.0
2023-08-02,4.76,4.84,4.655,4.84,1450045,4.76,4.84,4.655,4.84,1450045,0.0,1.0
2023-08-03,4.73,4.83,4.69,4.74,1012216,4.73,4.83,4.69,4.74,1012216,0.0,1.0
2023-08-04,4.64,4.765,4.62,4.72,894186,4.64,4.765,4.62,4.72,894186,0.0,1.0
2023-08-07,4.56,4.67,4.48,4.64,1427360,4.56,4.67,4.48,4.64,1427360,0.0,1.0
2023-08-08,4.53,4.54,4.37,4.5,1176750,4.53,4.54,4.37,4.5,1176750,0.0,1.0
2023-08-09,4.49,4.53,4.41,4.51,1597761,4.49,4.53,4.41,4.51,1597761,0.0,1.0
2023-08-10,4.19,4.58,4.0746,4.42,3774421,4.19,4.58,4.0746,4.42,3774421,0.0,1.0
2023-08-11,4.22,4.2902,4.14,4.19,2015210,4.22,4.2902,4.14,4.19,2015210,0.0,1.0
2023-08-14,4.16,4.17,4.1,4.16,1197538,4.16,4.17,4.1,4.16,1197538,0.0,1.0
2023-08-15,4.08,4.135,4.05,4.1,1652877,4.08,4.135,4.05,4.1,1652877,0.0,1.0
2023-08-16,4.08,4.17,3.995,4.06,1700019,4.08,4.17,3.995,4.06,1700019,0.0,1.0
2023-08-17,4.09,4.11,4.03,4.08,1357805,4.09,4.11,4.03,4.08,1357805,0.0,1.0
2023-08-18,4.12,4.17,4.04,4.05,2002398,4.12,4.17,4.04,4.05,2002398,0.0,1.0
2023-08-21,4.12,4.155,4.08,4.11,1064212,4.12,4.155,4.08,4.11,1064212,0.0,1.0
2023-08-22,4.12,4.23,4.11,4.17,1110600,4.12,4.23,4.11,4.17,1110600,0.0,1.0
2023-08-23,4.31,4.31,4.15,4.15,1360933,4.31,4.31,4.15,4.15,1360933,0.0,1.0
2023-08-24,4.08,4.29,4.06,4.28,1452582,4.08,4.29,4.06,4.28,1452582,0.0,1.0
2023-08-25,4.13,4.18,4.045,4.09,1128551,4.13,4.18,4.045,4.09,1128551,0.0,1.0
2023-08-28,4.09,4.18,4.04,4.18,877876,4.09,4.18,4.04,4.18,877876,0.0,1.0
2023-08-29,4.25,4.255,4.025,4.07,1153946,4.25,4.255,4.025,4.07,1153946,0.0,1.0
2023-08-30,4.3,4.35,4.15,4.19,1193879,4.3,4.35,4.15,4.19,1193879,0.0,1.0
2023-08-31,4.26,4.4,4.25,4.3,1341899,4.26,4.4,4.25,4.3,1341899,0.0,1.0
2023-09-01,4.25,4.4,4.24,4.29,747379,4.25,4.4,4.24,4.29,747379,0.0,1.0
2023-09-05,4.33,4.34,4.205,4.28,1277643,4.33,4.34,4.205,4.28,1277643,0.0,1.0
2023-09-06,4.29,4.385,4.23,4.34,812040,4.29,4.385,4.23,4.34,812040,0.0,1.0
2023-09-07,4.39,4.39,4.175,4.28,1197313,4.39,4.39,4.175,4.28,1197313,0.0,1.0
2023-09-08,4.4,4.49,4.34,4.38,1235149,4.4,4.49,4.34,4.38,1235149,0.0,1.0
2023-09-11,4.6,4.93,4.405,4.46,4914257,4.6,4.93,4.405,4.46,4914257,0.0,1.0
2023-09-12,4.63,4.68,4.49,4.58,2269946,4.63,4.68,4.49,4.58,2269946,0.0,1.0
2023-09-13,4.47,4.675,4.45,4.6,1573774,4.47,4.675,4.45,4.6,1573774,0.0,1.0
2023-09-14,4.59,4.61,4.51,4.53,1442963,4.59,4.61,4.51,4.53,1442963,0.0,1.0
2023-09-15,4.37,4.67,4.355,4.59,4676343,4.37,4.67,4.355,4.59,4676343,0.0,1.0
2023-09-18,4.09,4.36,4.06,4.35,2842433,4.09,4.36,4.06,4.35,2842433,0.0,1.0
2023-09-19,4.08,4.27,4.07,4.1,2070471,4.08,4.27,4.07,4.1,2070471,0.0,1.0
2023-09-20,4.04,4.195,4.03,4.09,1068244,4.04,4.195,4.03,4.09,1068244,0.0,1.0
2023-09-21,3.97,4.07,3.93,4.02,1816989,3.97,4.07,3.93,4.02,1816989,0.0,1.0
2023-09-22,3.99,4.01,3.93,3.97,1537585,3.99,4.01,3.93,3.97,1537585,0.0,1.0
2023-09-25,3.81,3.985,3.79,3.93,1925184,3.81,3.985,3.79,3.93,1925184,0.0,1.0
2023-09-26,3.77,3.875,3.72,3.8,1220265,3.77,3.875,3.72,3.8,1220265,0.0,1.0
2023-09-27,3.74,3.845,3.64,3.79,1801651,3.74,3.845,3.64,3.79,1801651,0.0,1.0
2023-09-28,3.69,3.77,3.62,3.71,1731729,3.69,3.77,3.62,3.71,1731729,0.0,1.0
2023-09-29,3.83,3.87,3.705,3.72,2533013,3.83,3.87,3.705,3.72,2533013,0.0,1.0
2023-10-02,3.59,3.83,3.54,3.82,2419747,3.59,3.83,3.54,3.82,2419747,0.0,1.0
2023-10-03,3.73,3.99,3.71,3.79,4440633,3.73,3.99,3.71,3.79,4440633,0.0,1.0
2023-10-04,3.51,3.76,3.5,3.75,2132624,3.51,3.76,3.5,3.75,2132624,0.0,1.0
2023-10-05,3.57,3.59,3.46,3.52,1994152,3.57,3.59,3.46,3.52,1994152,0.0,1.0
2023-10-06,3.73,3.78,3.54,3.54,2054324,3.73,3.78,3.54,3.54,2054324,0.0,1.0
2023-10-09,3.69,3.775,3.61,3.72,1540358,3.69,3.775,3.61,3.72,1540358,0.0,1.0
2023-10-10,3.88,3.92,3.7,3.71,1523903,3.88,3.92,3.7,3.71,1523903,0.0,1.0
2023-10-11,3.89,3.97,3.84,3.89,1478172,3.89,3.97,3.84,3.89,1478172,0.0,1.0
2023-10-12,3.87,3.95,3.82,3.85,2183662,3.87,3.95,3.82,3.85,2183662,0.0,1.0
2023-10-13,3.85,3.9,3.795,3.87,1761580,3.85,3.9,3.795,3.87,1761580,0.0,1.0
2023-10-16,3.94,3.96,3.82,3.9,1612381,3.94,3.96,3.82,3.9,1612381,0.0,1.0
2023-10-17,4.13,4.14,3.88,3.88,1913537,4.13,4.14,3.88,3.88,1913537,0.0,1.0
2023-10-18,4.06,4.13,3.96,4.1,1614980,4.06,4.13,3.96,4.1,1614980,0.0,1.0
2023-10-19,3.94,4.05,3.93,4.04,1568462,3.94,4.05,3.93,4.04,1568462,0.0,1.0
2023-10-20,3.8,3.93,3.78,3.93,1636423,3.8,3.93,3.78,3.93,1636423,0.0,1.0
2023-10-23,3.75,3.85,3.6798,3.76,1727894,3.75,3.85,3.6798,3.76,1727894,0.0,1.0
2023-10-24,3.72,3.875,3.71,3.78,1486185,3.72,3.875,3.71,3.78,1486185,0.0,1.0
2023-10-25,3.52,3.71,3.5,3.66,2772541,3.52,3.71,3.5,3.66,2772541,0.0,1.0
2023-10-26,3.51,3.595,3.48,3.52,1262318,3.51,3.595,3.48,3.52,1262318,0.0,1.0
2023-10-27,3.36,3.62,3.34,3.62,1541115,3.36,3.62,3.34,3.62,1541115,0.0,1.0
2023-10-30,3.38,3.51,3.33,3.4,1270858,3.38,3.51,3.33,3.4,1270858,0.0,1.0
2023-10-31,3.49,3.515,3.39,3.41,1757721,3.49,3.515,3.39,3.41,1757721,0.0,1.0
2023-11-01,3.5,3.54,3.405,3.49,1488318,3.5,3.54,3.405,3.49,1488318,0.0,1.0
2023-11-02,3.84,3.88,3.55,3.55,2265770,3.84,3.88,3.55,3.55,2265770,0.0,1.0
2023-11-03,3.86,4.02,3.84,3.88,1967265,3.86,4.02,3.84,3.88,1967265,0.0,1.0
2023-11-06,3.64,3.86,3.64,3.84,1684978,3.64,3.86,3.64,3.84,1684978,0.0,1.0
2023-11-07,3.69,3.71,3.54,3.61,1600731,3.69,3.71,3.54,3.61,1600731,0.0,1.0
2023-11-08,3.59,3.69,3.55,3.67,1769260,3.59,3.69,3.55,3.67,1769260,0.0,1.0
2023-11-09,3.53,3.715,3.47,3.61,2371135,3.53,3.715,3.47,3.61,2371135,0.0,1.0
2023-11-10,3.37,3.46,3.055,3.35,4503578,3.37,3.46,3.055,3.35,4503578,0.0,1.0
2023-11-13,3.28,3.3475,3.21,3.29,1868690,3.28,3.3475,3.21,3.29,1868690,0.0,1.0
2023-11-14,3.53,3.55,3.34,3.4,2139354,3.53,3.55,3.34,3.4,2139354,0.0,1.0
2023-11-15,3.52,3.675,3.47,3.54,1373853,3.52,3.675,3.47,3.54,1373853,0.0,1.0
2023-11-16,3.29,3.51,3.28,3.49,1378158,3.29,3.51,3.28,3.49,1378158,0.0,1.0
2023-11-17,3.43,3.44,3.29,3.33,1268685,3.43,3.44,3.29,3.33,1268685,0.0,1.0
2023-11-20,3.66,3.71,3.37,3.43,2696029,3.66,3.71,3.37,3.43,2696029,0.0,1.0
2023-11-21,3.47,3.64,3.41,3.56,1437073,3.47,3.64,3.41,3.56,1437073,0.0,1.0
2023-11-22,3.49,3.55,3.44,3.48,940535,3.49,3.55,3.44,3.48,940535,0.0,1.0
2023-11-24,3.48,3.5282,3.44,3.5,717809,3.48,3.5282,3.44,3.5,717809,0.0,1.0
2023-11-27,3.41,3.475,3.39,3.46,1307200,3.41,3.475,3.39,3.46,1307200,0.0,1.0
2023-11-28,3.42,3.47,3.34,3.41,1826877,3.42,3.47,3.34,3.41,1826877,0.0,1.0
2023-11-29,3.49,3.59,3.47,3.47,1386369,3.49,3.59,3.47,3.47,1386369,0.0,1.0
2023-11-30,3.61,3.75,3.5,3.52,2173676,3.61,3.75,3.5,3.52,2173676,0.0,1.0
2023-12-01,3.67,3.73,3.5401,3.59,1085420,3.67,3.73,3.5401,3.59,1085420,0.0,1.0
2023-12-04,3.61,3.71,3.58,3.68,1109638,3.61,3.71,3.58,3.68,1109638,0.0,1.0
2023-12-05,3.47,3.6,3.47,3.59,1144361,3.47,3.6,3.47,3.59,1144361,0.0,1.0
2023-12-06,3.37,3.52,3.35,3.47,1202460,3.37,3.52,3.35,3.47,1202460,0.0,1.0
2023-12-07,3.4,3.4,3.33,3.38,952941,3.4,3.4,3.33,3.38,952941,0.0,1.0
2023-12-08,3.51,3.51,3.36,3.38,1698476,3.51,3.51,3.36,3.38,1698476,0.0,1.0
2023-12-11,3.62,3.65,3.445,3.5,1499034,3.62,3.65,3.445,3.5,1499034,0.0,1.0
2023-12-12,3.16,3.6,3.03,3.58,7947270,3.16,3.6,3.03,3.58,7947270,0.0,1.0
2023-12-13,3.7,3.7,3.23,3.24,4433239,3.7,3.7,3.23,3.24,4433239,0.0,1.0
2023-12-14,3.83,3.89,3.69,3.69,3509106,3.83,3.89,3.69,3.69,3509106,0.0,1.0
2023-12-15,3.71,3.88,3.65,3.85,3451326,3.71,3.88,3.65,3.85,3451326,0.0,1.0
2023-12-18,3.62,3.8,3.59,3.74,1709969,3.62,3.8,3.59,3.74,1709969,0.0,1.0
2023-12-19,3.77,3.86,3.635,3.65,1913218,3.77,3.86,3.635,3.65,1913218,0.0,1.0
2023-12-20,3.54,3.755,3.53,3.75,2103392,3.54,3.755,3.53,3.75,2103392,0.0,1.0
2023-12-21,3.77,3.785,3.59,3.6,1739702,3.77,3.785,3.59,3.6,1739702,0.0,1.0
2023-12-22,3.95,3.98,3.74,3.79,2543813,3.95,3.98,3.74,3.79,2543813,0.0,1.0
2023-12-26,4.06,4.08,3.95,3.98,1292135,4.06,4.08,3.95,3.98,1292135,0.0,1.0
2023-12-27,4.07,4.09,3.9901,4.045,1097399,4.07,4.09,3.9901,4.045,1097399,0.0,1.0
2023-12-28,3.95,4.125,3.935,4.05,1470481,3.95,4.125,3.935,4.05,1470481,0.0,1.0
2023-12-29,3.83,3.95,3.81,3.95,1675600,3.83,3.95,3.81,3.95,1675600,0.0,1.0
2024-01-02,3.8,3.94,3.715,3.79,1752010,3.8,3.94,3.715,3.79,1752010,0.0,1.0
2024-01-03,3.68,3.74,3.635,3.74,1249010,3.68,3.74,3.635,3.74,1249010,0.0,1.0
2024-01-04,3.63,3.7,3.59,3.69,1330376,3.63,3.7,3.59,3.69,1330376,0.0,1.0
2024-01-05,3.61,3.6985,3.56,3.59,968752,3.61,3.6985,3.56,3.59,968752,0.0,1.0
2024-01-08,3.61,3.64,3.5,3.56,1100550,3.61,3.64,3.5,3.56,1100550,0.0,1.0
2024-01-09,3.44,3.58,3.44,3.57,1195092,3.44,3.58,3.44,3.57,1195092,0.0,1.0
2024-01-10,3.42,3.5,3.39,3.45,1349460,3.42,3.5,3.39,3.45,1349460,0.0,1.0
2024-01-11,3.38,3.489,3.32,3.489,1314200,3.38,3.489,3.32,3.489,1314200,0.0,1.0
2024-01-12,3.41,3.4974,3.36,3.42,1062153,3.41,3.4974,3.36,3.42,1062153,0.0,1.0
2024-01-16,3.37,3.425,3.345,3.4,1826381,3.37,3.425,3.345,3.4,1826381,0.0,1.0
2024-01-17,3.3,3.38,3.26,3.3,2041480,3.3,3.38,3.26,3.3,2041480,0.0,1.0
2024-01-18,3.1,3.3,2.94,3.3,3149873,3.1,3.3,2.94,3.3,3149873,0.0,1.0
2024-01-19,3.135,3.15,3.03,3.1,1319245,3.135,3.15,3.03,3.1,1319245,0.0,1.0
2024-01-22,3.25,3.26,3.14,3.15,1512525,3.25,3.26,3.14,3.15,1512525,0.0,1.0
2024-01-23,3.23,3.335,3.17,3.29,1416235,3.23,3.335,3.17,3.29,1416235,0.0,1.0
2024-01-24,3.11,3.3,3.1,3.24,1529016,3.11,3.3,3.1,3.24,1529016,0.0,1.0
2024-01-25,3.12,3.18,3.05,3.18,1296979,3.12,3.18,3.05,3.18,1296979,0.0,1.0
2024-01-26,3.09,3.21,3.08,3.15,905507,3.09,3.21,3.08,3.15,905507,0.0,1.0
2024-01-29,3.15,3.16,3.01,3.09,1176788,3.15,3.16,3.01,3.09,1176788,0.0,1.0
2024-01-30,3.05,3.07,3.01,3.07,1338353,3.05,3.07,3.01,3.07,1338353,0.0,1.0
2024-01-31,2.95,3.11,2.95,3.03,1715570,2.95,3.11,2.95,3.03,1715570,0.0,1.0
2024-02-01,3.02,3.115,2.97,3.0,1828198,3.02,3.115,2.97,3.0,1828198,0.0,1.0
2024-02-02,2.93,3.0,2.88,3.0,1623497,2.93,3.0,2.88,3.0,1623497,0.0,1.0
2024-02-05,2.79,2.8899,2.74,2.86,1993028,2.79,2.8899,2.74,2.86,1993028,0.0,1.0
2024-02-06,2.89,2.92,2.7498,2.76,1242824,2.89,2.92,2.7498,2.76,1242824,0.0,1.0
2024-02-07,2.84,2.89,2.78,2.87,1173621,2.84,2.89,2.78,2.87,1173621,0.0,1.0
2024-02-08,2.92,2.945,2.81,2.82,1360349,2.92,2.945,2.81,2.82,1360349,0.0,1.0
2024-02-09,2.93,2.98,2.91,2.93,980381,2.93,2.98,2.91,2.93,980381,0.0,1.0
2024-02-12,3.09,3.15,2.94,2.94,1668124,3.09,3.15,2.94,2.94,1668124,0.0,1.0
2024-02-13,2.89,2.9995,2.85,2.96,1941781,2.89,2.9995,2.85,2.96,1941781,0.0,1.0
2024-02-14,3.04,3.05,2.92,2.96,1372193,3.04,3.05,2.92,2.96,1372193,0.0,1.0
2024-02-15,3.15,3.17,3.05,3.06,1868549,3.15,3.17,3.05,3.06,1868549,0.0,1.0
2024-02-16,3.18,3.21,3.09,3.11,1773409,3.18,3.21,3.09,3.11,1773409,0.0,1.0
2024-02-20,3.11,3.155,3.095,3.14,1712176,3.11,3.155,3.095,3.14,1712176,0.0,1.0
2024-02-21,3.11,3.13,3.06,3.12,1147568,3.11,3.13,3.06,3.12,1147568,0.0,1.0
2024-02-22,2.98,3.09,2.95,3.09,1393117,2.98,3.09,2.95,3.09,1393117,0.0,1.0
2024-02-23,2.97,3.01,2.88,2.95,1142005,2.97,3.01,2.88,2.95,1142005,0.0,1.0
2024-02-26,2.96,2.985,2.9,2.98,1590540,2.96,2.985,2.9,2.98,1590540,0.0,1.0
2024-02-27,3.04,3.075,2.98,3.04,2117080,3.04,3.075,2.98,3.04,2117080,0.0,1.0
2024-02-28,2.92,3.185,2.905,3.1,3275464,2.92,3.185,2.905,3.1,3275464,0.0,1.0
2024-02-29,2.95,3.12,2.92,2.98,2078533,2.95,3.12,2.92,2.98,2078533,0.0,1.0
2024-03-01,3.02,3.125,2.95,2.97,1684754,3.02,3.125,2.95,2.97,1684754,0.0,1.0
2024-03-04,2.85,3.05,2.84,3.02,2139920,2.85,3.05,2.84,3.02,2139920,0.0,1.0
2024-03-05,2.76,2.87,2.74,2.87,1733059,2.76,2.87,2.74,2.87,1733059,0.0,1.0
2024-03-06,2.68,2.83,2.66,2.81,2447835,2.68,2.83,2.66,2.81,2447835,0.0,1.0
2024-03-07,2.7,2.78,2.68,2.7,1752865,2.7,2.78,2.68,2.7,1752865,0.0,1.0
2024-03-08,2.69,2.76,2.655,2.66,1487858,2.69,2.76,2.655,2.66,1487858,0.0,1.0
2024-03-11,2.66,2.74,2.65,2.67,1282701,2.66,2.74,2.65,2.67,1282701,0.0,1.0
2024-03-12,2.55,2.71,2.55,2.71,1621956,2.55,2.71,2.55,2.71,1621956,0.0,1.0
2024-03-13,2.58,2.67,2.56,2.56,1344792,2.58,2.67,2.56,2.56,1344792,0.0,1.0
2024-03-14,2.49,2.5799,2.44,2.56,1516971,2.49,2.5799,2.44,2.56,1516971,0.0,1.0
2024-03-15,2.52,2.56,2.46,2.47,3218134,2.52,2.56,2.46,2.47,3218134,0.0,1.0
2024-03-18,2.51,2.53,2.44,2.51,1825722,2.51,2.53,2.44,2.51,1825722,0.0,1.0
2024-03-19,2.53,2.6,2.47,2.51,1538658,2.53,2.6,2.47,2.51,1538658,0.0,1.0
2024-03-20,2.63,2.65,2.47,2.53,1615580,2.63,2.65,2.47,2.53,1615580,0.0,1.0
2024-03-21,2.56,2.6883,2.55,2.63,1690447,2.56,2.6883,2.55,2.63,1690447,0.0,1.0
2024-03-22,2.46,2.56,2.45,2.55,1400102,2.46,2.56,2.45,2.55,1400102,0.0,1.0
2024-03-25,2.42,2.5199,2.42,2.46,1121851,2.42,2.5199,2.42,2.46,1121851,0.0,1.0
2024-03-26,2.47,2.5399,2.32,2.44,3651318,2.47,2.5399,2.32,2.44,3651318,0.0,1.0
2024-03-27,2.63,2.64,2.48,2.5,2208410,2.63,2.64,2.48,2.5,2208410,0.0,1.0
2024-03-28,2.68,2.71,2.6101,2.62,1831134,2.68,2.71,2.6101,2.62,1831134,0.0,1.0
2024-04-01,2.61,2.71,2.56,2.71,1636313,2.61,2.71,2.56,2.71,1636313,0.0,1.0
2024-04-02,2.52,2.58,2.5,2.54,1335713,2.52,2.58,2.5,2.54,1335713,0.0,1.0
2024-04-03,2.49,2.495,2.41,2.47,1452570,2.49,2.495,2.41,2.47,1452570,0.0,1.0
2024-04-04,2.53,2.58,2.49,2.5,1700964,2.53,2.58,2.49,2.5,1700964,0.0,1.0
2024-04-05,2.47,2.54,2.45,2.54,1825027,2.47,2.54,2.45,2.54,1825027,0.0,1.0
2024-04-08,2.48,2.57,2.475,2.48,1120382,2.48,2.57,2.475,2.48,1120382,0.0,1.0
2024-04-09,2.6,2.6,2.475,2.48,1551847,2.6,2.6,2.475,2.48,1551847,0.0,1.0
2024-04-10,2.48,2.5375,2.45,2.5,1669820,2.48,2.5375,2.45,2.5,1669820,0.0,1.0
2024-04-11,2.38,2.5,2.33,2.48,2269847,2.38,2.5,2.33,2.48,2269847,0.0,1.0
2024-04-12,2.44,2.56,2.38,2.39,3004790,2.44,2.56,2.38,2.39,3004790,0.0,1.0
2024-04-15,2.33,2.46,2.32,2.45,1741045,2.33,2.46,2.32,2.45,1741045,0.0,1.0
2024-04-16,2.36,2.41,2.285,2.29,1589946,2.36,2.41,2.285,2.29,1589946,0.0,1.0
2024-04-17,2.29,2.37,2.27,2.33,1211831,2.29,2.37,2.27,2.33,1211831,0.0,1.0
2024-04-18,2.24,2.33,2.21,2.32,1366330,2.24,2.33,2.21,2.32,1366330,0.0,1.0
2024-04-19,2.22,2.27,2.18,2.22,1308612,2.22,2.27,2.18,2.22,1308612,0.0,1.0
2024-04-22,2.21,2.23,2.17,2.22,1318223,2.21,2.23,2.17,2.22,1318223,0.0,1.0
2024-04-23,2.31,2.31,2.18,2.2,1347499,2.31,2.31,2.18,2.2,1347499,0.0,1.0
2024-04-24,2.29,2.33,2.215,2.31,1268409,2.29,2.33,2.215,2.31,1268409,0.0,1.0
2024-04-25,2.25,2.28,2.21,2.25,1183243,2.25,2.28,2.21,2.25,1183243,0.0,1.0
2024-04-26,2.43,2.46,2.23,2.25,2003019,2.43,2.46,2.23,2.25,2003019,0.0,1.0
2024-04-29,2.44,2.49,2.4,2.44,1101436,2.44,2.49,2.4,2.44,1101436,0.0,1.0
2024-04-30,2.32,2.43,2.31,2.38,1577564,2.32,2.43,2.31,2.38,1577564,0.0,1.0
2024-05-01,2.32,2.39,2.26,2.33,1330572,2.32,2.39,2.26,2.33,1330572,0.0,1.0
2024-05-02,2.33,2.37,2.27,2.33,1098811,2.33,2.37,2.27,2.33,1098811,0.0,1.0
2024-05-03,2.38,2.4488,2.3425,2.4,839400,2.38,2.4488,2.3425,2.4,839400,0.0,1.0
2024-05-06,2.37,2.45,2.355,2.38,1063404,2.37,2.45,2.355,2.38,1063404,0.0,1.0
2024-05-07,2.37,2.41,2.35,2.37,1099487,2.37,2.41,2.35,2.37,1099487,0.0,1.0
2024-05-08,2.37,2.39,2.31,2.33,939138,2.37,2.39,2.31,2.33,939138,0.0,1.0
2024-05-09,2.41,2.42,2.34,2.35,1788350,2.41,2.42,2.34,2.35,1788350,0.0,1.0
2024-05-10,2.49,2.85,2.49,2.54,4393304,2.49,2.85,2.49,2.54,4393304,0.0,1.0
2024-05-13,2.48,2.62,2.43,2.51,1854243,2.48,2.62,2.43,2.51,1854243,0.0,1.0
2024-05-14,2.76,2.79,2.6,2.6,3480047,2.76,2.79,2.6,2.6,3480047,0.0,1.0
2024-05-15,2.66,2.815,2.62,2.8,1606148,2.66,2.815,2.62,2.8,1606148,0.0,1.0
2024-05-16,2.62,2.67,2.592,2.64,1272541,2.62,2.67,2.592,2.64,1272541,0.0,1.0
2024-05-17,2.59,2.67,2.58,2.62,866466,2.59,2.67,2.58,2.62,866466,0.0,1.0
2024-05-20,2.51,2.64,2.5,2.63,1634324,2.51,2.64,2.5,2.63,1634324,0.0,1.0
2024-05-21,2.48,2.53,2.46,2.51,1036649,2.48,2.53,2.46,2.51,1036649,0.0,1.0
2024-05-22,2.63,2.65,2.46,2.48,2159582,2.63,2.65,2.46,2.48,2159582,0.0,1.0
2024-05-23,2.58,2.68,2.535,2.64,1226668,2.58,2.68,2.535,2.64,1226668,0.0,1.0
2024-05-24,2.69,2.69,2.58,2.6,980164,2.69,2.69,2.58,2.6,980164,0.0,1.0
2024-05-28,2.74,2.8,2.7,2.72,1408666,2.74,2.8,2.7,2.72,1408666,0.0,1.0
2024-05-29,2.7,2.8,2.6796,2.68,1190684,2.7,2.8,2.6796,2.68,1190684,0.0,1.0
2024-05-30,3.0,3.01,2.75,2.76,2517548,3.0,3.01,2.75,2.76,2517548,0.0,1.0
2024-05-31,3.13,3.25,3.03,3.03,5263628,3.13,3.25,3.03,3.03,5263628,0.0,1.0
2024-06-03,2.92,3.185,2.86,3.16,1958591,2.92,3.185,2.86,3.16,1958591,0.0,1.0
2024-06-04,2.86,3.07,2.82,3.01,1842628,2.86,3.07,2.82,3.01,1842628,0.0,1.0
2024-06-05,2.95,2.96,2.87,2.89,1333947,2.95,2.96,2.87,2.89,1333947,0.0,1.0
2024-06-06,3.07,3.1,2.89,2.9,1343892,3.07,3.1,2.89,2.9,1343892,0.0,1.0
2024-06-07,2.94,3.03,2.85,3.0,1654487,2.94,3.03,2.85,3.0,1654487,0.0,1.0
2024-06-10,2.89,2.9789,2.88,2.92,1482819,2.89,2.9789,2.88,2.92,1482819,0.0,1.0
2024-06-11,2.93,2.93,2.79,2.88,1299680,2.93,2.93,2.79,2.88,1299680,0.0,1.0
2024-06-12,2.92,3.095,2.92,3.01,1228269,2.92,3.095,2.92,3.01,1228269,0.0,1.0
2024-06-13,2.84,2.97,2.81,2.93,960389,2.84,2.97,2.81,2.93,960389,0.0,1.0
2024-06-14,2.71,2.82,2.7,2.8,1014692,2.71,2.82,2.7,2.8,1014692,0.0,1.0
2024-06-17,2.57,2.71,2.56,2.71,2873478,2.57,2.71,2.56,2.71,2873478,0.0,1.0
2024-06-18,2.51,2.585,2.5,2.55,1305983,2.51,2.585,2.5,2.55,1305983,0.0,1.0
2024-06-20,2.66,2.71,2.4412,2.47,2415921,2.66,2.71,2.4412,2.47,2415921,0.0,1.0
2024-06-21,2.75,2.75,2.63,2.68,4185126,2.75,2.75,2.63,2.68,4185126,0.0,1.0
2024-06-24,2.75,2.86,2.695,2.75,1320343,2.75,2.86,2.695,2.75,1320343,0.0,1.0
2024-06-25,2.67,2.7276,2.5725,2.7,1886030,2.67,2.7276,2.5725,2.7,1886030,0.0,1.0
2024-06-26,2.71,2.76,2.63,2.66,1296440,2.71,2.76,2.63,2.66,1296440,0.0,1.0
2024-06-27,2.76,2.815,2.72,2.72,908808,2.76,2.815,2.72,2.72,908808,0.0,1.0
2024-06-28,2.67,2.8,2.62,2.79,1923600,2.67,2.8,2.62,2.79,1923600,0.0,1.0
2024-07-01,2.5,2.68,2.495,2.67,1680277,2.5,2.68,2.495,2.67,1680277,0.0,1.0
2024-07-02,2.32,2.53,2.315,2.49,2861546,2.32,2.53,2.315,2.49,2861546,0.0,1.0
2024-07-03,2.43,2.45,2.27,2.35,1413292,2.43,2.45,2.27,2.35,1413292,0.0,1.0
2024-07-05,2.36,2.4,2.32,2.37,905644,2.36,2.4,2.32,2.37,905644,0.0,1.0
2024-07-08,2.37,2.395,2.32,2.36,1214427,2.37,2.395,2.32,2.36,1214427,0.0,1.0
2024-07-09,2.26,2.37,2.255,2.36,2402082,2.26,2.37,2.255,2.36,2402082,0.0,1.0
2024-07-10,2.24,2.3199,2.21,2.28,1671035,2.24,2.3199,2.21,2.28,1671035,0.0,1.0
2024-07-11,2.44,2.45,2.29,2.3,2055867,2.44,2.45,2.29,2.3,2055867,0.0,1.0
2024-07-12,2.59,2.63,2.49,2.5,1629631,2.59,2.63,2.49,2.5,1629631,0.0,1.0
2024-07-15,2.66,2.7,2.5301,2.56,1762094,2.66,2.7,2.5301,2.56,1762094,0.0,1.0
2024-07-16,2.75,2.7999,2.6705,2.675,2061313,2.75,2.7999,2.6705,2.675,2061313,0.0,1.0
2024-07-17,2.74,2.77,2.64,2.74,1542409,2.74,2.77,2.64,2.74,1542409,0.0,1.0
2024-07-18,2.67,2.81,2.64,2.71,1356127,2.67,2.81,2.64,2.71,1356127,0.0,1.0
2024-07-19,2.55,2.68,2.545,2.68,972361,2.55,2.68,2.545,2.68,972361,0.0,1.0
2024-07-22,2.63,2.66,2.53,2.54,1505893,2.63,2.66,2.53,2.54,1505893,0.0,1.0
2024-07-23,2.67,2.69,2.58,2.67,942693,2.67,2.69,2.58,2.67,942693,0.0,1.0
2024-07-24,2.62,2.7589,2.5909,2.68,1183988,2.62,2.7589,2.5909,2.68,1183988,0.0,1.0
2024-07-25,2.71,2.77,2.585,2.6,1352535,2.71,2.77,2.585,2.6,1352535,0.0,1.0
2024-07-26,2.61,2.78,2.595,2.78,2786596,2.61,2.78,2.595,2.78,2786596,0.0,1.0
2024-07-29,2.54,2.65,2.5,2.63,1279917,2.54,2.65,2.5,2.63,1279917,0.0,1.0
2024-07-30,2.67,2.67,2.53,2.54,1139142,2.67,2.67,2.53,2.54,1139142,0.0,1.0
2024-07-31,2.85,2.99,2.67,2.7,2875974,2.85,2.99,2.67,2.7,2875974,0.0,1.0
2024-08-01,2.76,2.89,2.6601,2.85,2158472,2.76,2.89,2.6601,2.85,2158472,0.0,1.0
2024-08-02,2.6,2.645,2.55,2.62,1626880,2.6,2.645,2.55,2.62,1626880,0.0,1.0
2024-08-05,2.53,2.57,2.32,2.33,1508316,2.53,2.57,2.32,2.33,1508316,0.0,1.0
2024-08-06,2.475,2.56,2.4599,2.56,898581,2.475,2.56,2.4599,2.56,898581,0.0,1.0
2024-08-07,2.42,2.57,2.41,2.55,1756849,2.42,2.57,2.41,2.55,1756849,0.0,1.0
2024-08-08,2.97,2.98,2.53,2.57,4642122,2.97,2.98,2.53,2.57,4642122,0.0,1.0
2024-08-09,2.9,3.02,2.84,2.98,1425604,2.9,3.02,2.84,2.98,1425604,0.0,1.0
2024-08-12,2.82,2.945,2.805,2.9,874572,2.82,2.945,2.805,2.9,874572,0.0,1.0
2024-08-13,3.25,3.34,2.88,2.89,4682118,3.25,3.34,2.88,2.89,4682118,0.0,1.0
2024-08-14,3.18,3.27,3.1513,3.27,1522767,3.18,3.27,3.1513,3.27,1522767,0.0,1.0
2024-08-15,3.23,3.26,3.17,3.19,1074044,3.23,3.26,3.17,3.19,1074044,0.0,1.0
2024-08-16,3.27,3.335,3.195,3.2,1235387,3.27,3.335,3.195,3.2,1235387,0.0,1.0
2024-08-19,3.32,3.3699,3.225,3.28,2452373,3.32,3.3699,3.225,3.28,2452373,0.0,1.0
2024-08-20,3.15,3.36,3.15,3.32,872438,3.15,3.36,3.15,3.32,872438,0.0,1.0
2024-08-21,3.19,3.22,3.105,3.21,834437,3.19,3.22,3.105,3.21,834437,0.0,1.0
2024-08-22,3.07,3.2,3.06,3.2,887941,3.07,3.2,3.06,3.2,887941,0.0,1.0
2024-08-23,3.25,3.2762,3.08,3.09,1243659,3.25,3.2762,3.08,3.09,1243659,0.0,1.0
2024-08-26,3.23,3.3488,3.21,3.3,1026614,3.23,3.3488,3.21,3.3,1026614,0.0,1.0
2024-08-27,3.15,3.23,3.115,3.21,743929,3.15,3.23,3.115,3.21,743929,0.0,1.0
2024-08-28,3.1,3.165,3.05,3.095,797859,3.1,3.165,3.05,3.095,797859,0.0,1.0
2024-08-29,3.13,3.2,3.07,3.14,799986,3.13,3.2,3.07,3.14,799986,0.0,1.0
2024-08-30,3.09,3.185,3.08,3.14,1365784,3.09,3.185,3.08,3.14,1365784,0.0,1.0
2024-09-03,2.87,3.095,2.84,3.08,2065116,2.87,3.095,2.84,3.08,2065116,0.0,1.0
2024-09-04,2.89,3.03,2.8697,2.88,1155902,2.89,3.03,2.8697,2.88,1155902,0.0,1.0
2024-09-05,2.75,2.9489,2.74,2.9,1259539,2.75,2.9489,2.74,2.9,1259539,0.0,1.0
2024-09-06,2.66,2.765,2.62,2.75,884630,2.66,2.765,2.62,2.75,884630,0.0,1.0
2024-09-09,2.62,2.71,2.61,2.69,1745438,2.62,2.71,2.61,2.69,1745438,0.0,1.0
2024-09-10,2.73,2.73,2.6,2.6,1114294,2.73,2.73,2.6,2.6,1114294,0.0,1.0
2024-09-11,2.86,2.88,2.705,2.73,1150662,2.86,2.88,2.705,2.73,1150662,0.0,1.0
2024-09-12,2.93,2.99,2.82,2.9,1022738,2.93,2.99,2.82,2.9,1022738,0.0,1.0
2024-09-13,2.96,3.03,2.915,2.97,1802180,2.96,3.03,2.915,2.97,1802180,0.0,1.0
2024-09-16,3.05,3.2,2.97,3.02,3105473,3.05,3.2,2.97,3.02,3105473,0.0,1.0
2024-09-17,3.11,3.245,3.07,3.08,1212865,3.11,3.245,3.07,3.08,1212865,0.0,1.0
2024-09-18,3.08,3.2893,3.055,3.14,1361003,3.08,3.2893,3.055,3.14,1361003,0.0,1.0
2024-09-19,3.07,3.19,3.05,3.18,966788,3.07,3.19,3.05,3.18,966788,0.0,1.0
2024-09-20,3.03,3.08,2.965,3.05,1943488,3.03,3.08,2.965,3.05,1943488,0.0,1.0
2024-09-23,3.16,3.19,3.01,3.02,1293404,3.16,3.19,3.01,3.02,1293404,0.0,1.0
2024-09-24,3.12,3.23,3.11,3.2,803247,3.12,3.23,3.11,3.2,803247,0.0,1.0
2024-09-25,3.05,3.13,3.035,3.13,977062,3.05,3.13,3.035,3.13,977062,0.0,1.0
2024-09-26,2.99,3.155,2.97,3.05,1087693,2.99,3.155,2.97,3.05,1087693,0.0,1.0
2024-09-27,3.1,3.18,3.03,3.03,805898,3.1,3.18,3.03,3.03,805898,0.0,1.0
2024-09-30,3.11,3.19,3.065,3.08,1530546,3.11,3.19,3.065,3.08,1530546,0.0,1.0
2024-10-01,3.01,3.11,3.0,3.11,923146,3.01,3.11,3.0,3.11,923146,0.0,1.0
2024-10-02,2.99,3.09,2.96,3.01,907632,2.99,3.09,2.96,3.01,907632,0.0,1.0
2024-10-03,3.0,3.03,2.94,2.97,863020,3.0,3.03,2.94,2.97,863020,0.0,1.0
2024-10-04,2.99,3.03,2.95,3.0,708060,2.99,3.03,2.95,3.0,708060,0.0,1.0
2024-10-07,2.94,2.985,2.905,2.98,1077776,2.94,2.985,2.905,2.98,1077776,0.0,1.0
2024-10-08,2.85,2.935,2.821,2.92,1232723,2.85,2.935,2.821,2.92,1232723,0.0,1.0
2024-10-09,2.83,2.885,2.805,2.84,1231825,2.83,2.885,2.805,2.84,1231825,0.0,1.0
2024-10-10,2.79,2.86,2.75,2.83,1002606,2.79,2.86,2.75,2.83,1002606,0.0,1.0
2024-10-11,2.91,2.975,2.74,2.77,2154757,2.91,2.975,2.74,2.77,2154757,0.0,1.0
2024-10-14,2.91,2.94,2.83,2.94,709010,2.91,2.94,2.83,2.94,709010,0.0,1.0
2024-10-15,2.91,2.94,2.839,2.86,994207,2.91,2.94,2.839,2.86,994207,0.0,1.0
2024-10-16,3.06,3.065,2.885,2.94,1077591,3.06,3.065,2.885,2.94,1077591,0.0,1.0
2024-10-17,2.99,3.13,2.963,3.08,995132,2.99,3.13,2.963,3.08,995132,0.0,1.0
2024-10-18,2.89,3.0,2.835,2.98,1661687,2.89,3.0,2.835,2.98,1661687,0.0,1.0
2024-10-21,2.83,2.92,2.83,2.9,724388,2.83,2.92,2.83,2.9,724388,0.0,1.0
2024-10-22,2.84,2.88,2.79,2.81,534872,2.84,2.88,2.79,2.81,534872,0.0,1.0
2024-10-23,2.79,2.84,2.75,2.83,1004234,2.79,2.84,2.75,2.83,1004234,0.0,1.0
2024-10-24,2.78,2.87,2.74,2.82,814041,2.78,2.87,2.74,2.82,814041,0.0,1.0
2024-10-25,2.86,2.89,2.77,2.8,1645676,2.86,2.89,2.77,2.8,1645676,0.0,1.0
2024-10-28,3.0,3.01,2.8243,2.83,1253980,3.0,3.01,2.8243,2.83,1253980,0.0,1.0
2024-10-29,2.91,3.0044,2.86,3.0,835984,2.91,3.0044,2.86,3.0,835984,0.0,1.0
2024-10-30,2.83,2.92,2.81,2.89,1543287,2.83,2.92,2.81,2.89,1543287,0.0,1.0
2024-10-31,2.83,2.88,2.79,2.83,920404,2.83,2.88,2.79,2.83,920404,0.0,1.0
2024-11-01,2.83,2.92,2.8,2.85,982745,2.83,2.92,2.8,2.85,982745,0.0,1.0
2024-11-04,2.92,3.03,2.82,2.83,1685876,2.92,3.03,2.82,2.83,1685876,0.0,1.0
2024-11-05,3.1,3.11,2.88,2.93,1939374,3.1,3.11,2.88,2.93,1939374,0.0,1.0
2024-11-06,3.25,3.25,2.9,3.12,4099184,3.25,3.25,2.9,3.12,4099184,0.0,1.0
2024-11-07,3.26,3.27,2.82,3.12,4887293,3.26,3.27,2.82,3.12,4887293,0.0,1.0
2024-11-08,3.15,3.28,3.09,3.16,1783300,3.15,3.28,3.09,3.16,1783300,0.0,1.0
2024-11-11,3.1,3.165,3.0011,3.16,1692675,3.1,3.165,3.0011,3.16,1692675,0.0,1.0
2024-11-12,2.95,3.16,2.93,3.07,1929219,2.95,3.16,2.93,3.07,1929219,0.0,1.0
2024-11-13,2.8,2.97,2.76,2.97,2547281,2.8,2.97,2.76,2.97,2547281,0.0,1.0
2024-11-14,2.86,2.87,2.66,2.81,3000684,2.86,2.87,2.66,2.81,3000684,0.0,1.0
2024-11-15,2.65,2.88,2.64,2.79,2365336,2.65,2.88,2.64,2.79,2365336,0.0,1.0
2024-11-18,2.69,2.695,2.605,2.62,1568195,2.69,2.695,2.605,2.62,1568195,0.0,1.0
2024-11-19,2.64,2.695,2.5901,2.67,2178116,2.64,2.695,2.5901,2.67,2178116,0.0,1.0
2024-11-20,2.62,2.65,2.55,2.64,1567149,2.62,2.65,2.55,2.64,1567149,0.0,1.0
2024-11-21,2.71,2.73,2.63,2.66,1711575,2.71,2.73,2.63,2.66,1711575,0.0,1.0
2024-11-22,2.78,2.8,2.7023,2.74,1371008,2.78,2.8,2.7023,2.74,1371008,0.0,1.0
2024-11-25,2.9,2.98,2.75,2.8,2260819,2.9,2.98,2.75,2.8,2260819,0.0,1.0
2024-11-26,2.84,2.9373,2.805,2.92,1266181,2.84,2.9373,2.805,2.92,1266181,0.0,1.0
2024-11-27,3.16,3.2089,2.8505,2.87,2445317,3.16,3.2089,2.8505,2.87,2445317,0.0,1.0
2024-11-29,3.08,3.18,3.05,3.16,2074227,3.08,3.18,3.05,3.16,2074227,0.0,1.0
2024-12-02,3.02,3.11,2.95,3.03,2868035,3.02,3.11,2.95,3.03,2868035,0.0,1.0
2024-12-03,2.88,3.075,2.86,3.01,2471087,2.88,3.075,2.86,3.01,2471087,0.0,1.0
2024-12-04,2.81,2.9,2.78,2.85,1461467,2.81,2.9,2.78,2.85,1461467,0.0,1.0
2024-12-05,2.73,2.86,2.71,2.82,2118040,2.73,2.86,2.71,2.82,2118040,0.0,1.0
2024-12-06,2.77,2.79,2.701,2.76,1327647,2.77,2.79,2.701,2.76,1327647,0.0,1.0
2024-12-09,2.76,2.93,2.74,2.77,2376848,2.76,2.93,2.74,2.77,2376848,0.0,1.0
2024-12-10,2.79,2.88,2.735,2.77,2196367,2.79,2.88,2.735,2.77,2196367,0.0,1.0
2024-12-11,2.8,2.89,2.79,2.85,2122608,2.8,2.89,2.79,2.85,2122608,0.0,1.0
2024-12-12,2.77,2.84,2.75,2.8,1457431,2.77,2.84,2.75,2.8,1457431,0.0,1.0
2024-12-13,2.77,2.78,2.65,2.76,2008333,2.77,2.78,2.65,2.76,2008333,0.0,1.0
2024-12-16,2.75,2.8,2.69,2.74,1403701,2.75,2.8,2.69,2.74,1403701,0.0,1.0
2024-12-17,2.71,2.76,2.65,2.75,1271455,2.71,2.76,2.65,2.75,1271455,0.0,1.0
2024-12-18,2.58,2.77,2.54,2.73,2698650,2.58,2.77,2.54,2.73,2698650,0.0,1.0
2024-12-19,2.53,2.62,2.495,2.62,2777164,2.53,2.62,2.495,2.62,2777164,0.0,1.0
2024-12-20,2.56,2.6299,2.47,2.51,2139293,2.56,2.6299,2.47,2.51,2139293,0.0,1.0
2024-12-23,2.53,2.585,2.51,2.55,1848325,2.53,2.585,2.51,2.55,1848325,0.0,1.0
2024-12-24,2.55,2.58,2.48,2.51,1268749,2.55,2.58,2.48,2.51,1268749,0.0,1.0
2024-12-26,2.64,2.65,2.51,2.59,1440975,2.64,2.65,2.51,2.59,1440975,0.0,1.0
2024-12-27,2.62,2.69,2.58,2.64,1820642,2.62,2.69,2.58,2.64,1820642,0.0,1.0
2024-12-30,2.49,2.6,2.47,2.58,1989533,2.49,2.6,2.47,2.58,1989533,0.0,1.0
2024-12-31,2.51,2.59,2.4995,2.5,2640704,2.51,2.59,2.4995,2.5,2640704,0.0,1.0
2025-01-02,2.63,2.6889,2.545,2.55,3489354,2.63,2.6889,2.545,2.55,3489354,0.0,1.0
2025-01-03,2.87,2.925,2.64,2.65,4426177,2.87,2.925,2.64,2.65,4426177,0.0,1.0
2025-01-06,3.01,3.06,2.88,2.89,3601012,3.01,3.06,2.88,2.89,3601012,0.0,1.0
2025-01-07,3.02,3.1,2.965,3.04,2830784,3.02,3.1,2.965,3.04,2830784,0.0,1.0
2025-01-08,3.01,3.01,2.88,2.96,2390532,3.01,3.01,2.88,2.96,2390532,0.0,1.0
2025-01-10,3.04,3.1699,2.98,3.01,3281828,3.04,3.1699,2.98,3.01,3281828,0.0,1.0
2025-01-13,2.73,3.035,2.685,3.0,4256065,2.73,3.035,2.685,3.0,4256065,0.0,1.0
2025-01-14,2.7,2.8,2.69,2.76,1755504,2.7,2.8,2.69,2.76,1755504,0.0,1.0
2025-01-15,2.85,2.87,2.76,2.8,1592076,2.85,2.87,2.76,2.8,1592076,0.0,1.0
2025-01-16,2.84,2.88,2.79,2.85,1407412,2.84,2.88,2.79,2.85,1407412,0.0,1.0
2025-01-17,2.88,2.89,2.805,2.88,1767408,2.88,2.89,2.805,2.88,1767408,0.0,1.0
2025-01-21,2.94,3.03,2.815,2.88,2936621,2.94,3.03,2.815,2.88,2936621,0.0,1.0
2025-01-22,2.92,2.97,2.87,2.94,2223083,2.92,2.97,2.87,2.94,2223083,0.0,1.0
2025-01-23,2.98,3.01,2.89,2.9,1847849,2.98,3.01,2.89,2.9,1847849,0.0,1.0
2025-01-24,3.15,3.21,2.96,2.96,3798869,3.15,3.21,2.96,2.96,3798869,0.0,1.0
2025-01-27,3.17,3.21,3.05,3.09,2232059,3.17,3.21,3.05,3.09,2232059,0.0,1.0
2025-01-28,3.16,3.2,3.03,3.15,2895973,3.16,3.2,3.03,3.15,2895973,0.0,1.0
2025-01-29,3.26,3.3,3.14,3.14,3370074,3.26,3.3,3.14,3.14,3370074,0.0,1.0
2025-01-30,3.32,3.41,3.27,3.3,3889302,3.32,3.41,3.27,3.3,3889302,0.0,1.0
2025-01-31,3.31,3.47,3.22,3.345,2715456,3.31,3.47,3.22,3.345,2715456,0.0,1.0
2025-02-03,3.1,3.295,3.09,3.17,2860572,3.1,3.295,3.09,3.17,2860572,0.0,1.0
2025-02-04,3.45,3.49,3.05,3.05,3887972,3.45,3.49,3.05,3.05,3887972,0.0,1.0
2025-02-05,3.57,3.67,3.47,3.47,2956845,3.57,3.67,3.47,3.47,2956845,0.0,1.0
2025-02-06,3.44,3.62,3.3601,3.56,2608932,3.44,3.62,3.3601,3.56,2608932,0.0,1.0
2025-02-07,3.41,3.475,3.38,3.45,2098011,3.41,3.475,3.38,3.45,2098011,0.0,1.0
2025-02-10,3.4,3.5,3.375,3.46,2426784,3.4,3.5,3.375,3.46,2426784,0.0,1.0
2025-02-11,3.28,3.46,3.28,3.38,2030654,3.28,3.46,3.28,3.38,2030654,0.0,1.0
2025-02-12,3.185,3.27,3.18,3.22,2042743,3.185,3.27,3.18,3.22,2042743,0.0,1.0
2025-02-13,3.17,3.22,3.15,3.18,1991470,3.17,3.22,3.15,3.18,1991470,0.0,1.0
2025-02-14,3.13,3.22,3.12,3.19,1770316,3.13,3.22,3.12,3.19,1770316,0.0,1.0
2025-02-18,3.05,3.15,3.01,3.11,3899893,3.05,3.15,3.01,3.11,3899893,0.0,1.0
2025-02-19,2.98,3.05,2.93,3.03,2615026,2.98,3.05,2.93,3.03,2615026,0.0,1.0
2025-02-20,2.92,3.01,2.9,3.01,1750369,2.92,3.01,2.9,3.01,1750369,0.0,1.0
2025-02-21,2.8,2.96,2.79,2.96,2022980,2.8,2.96,2.79,2.96,2022980,0.0,1.0
2025-02-24,2.71,2.865,2.675,2.82,2383536,2.71,2.865,2.675,2.82,2383536,0.0,1.0
2025-02-25,2.02,2.67,1.81,2.59,15849603,2.02,2.67,1.81,2.59,15849603,0.0,1.0
2025-02-26,1.935,2.06,1.9,2.06,5066357,1.935,2.06,1.9,2.06,5066357,0.0,1.0
2025-02-27,2.02,2.075,1.965,1.999,3295754,2.02,2.075,1.965,1.999,3295754,0.0,1.0
2025-02-28,2.04,2.07,1.97,2.025,2948249,2.04,2.07,1.97,2.025,2948249,0.0,1.0
2025-03-03,1.91,2.14,1.9,2.06,3562478,1.91,2.14,1.9,2.06,3562478,0.0,1.0
2025-03-04,1.88,1.92,1.8,1.89,3120179,1.88,1.92,1.8,1.89,3120179,0.0,1.0
2025-03-05,1.92,1.95,1.85,1.9,1724078,1.92,1.95,1.85,1.9,1724078,0.0,1.0
2025-03-06,1.835,1.89,1.81,1.89,2024647,1.835,1.89,1.81,1.89,2024647,0.0,1.0
2025-03-07,1.8,1.875,1.78,1.84,2599355,1.8,1.875,1.78,1.84,2599355,0.0,1.0
2025-03-10,1.82,1.85,1.77,1.79,2638600,1.82,1.85,1.77,1.79,2638600,0.0,1.0
2025-03-11,1.87,1.905,1.82,1.82,2277512,1.87,1.905,1.82,1.82,2277512,0.0,1.0
2025-03-12,1.89,1.94,1.86,1.9,2348236,1.89,1.94,1.86,1.9,2348236,0.0,1.0
2025-03-13,1.75,1.885,1.74,1.88,2769247,1.75,1.885,1.74,1.88,2769247,0.0,1.0
2025-03-14,1.76,1.8086,1.7206,1.78,2458926,1.76,1.8086,1.7206,1.78,2458926,0.0,1.0
2025-03-17,1.85,1.89,1.76,1.76,1949252,1.85,1.89,1.76,1.76,1949252,0.0,1.0
2025-03-18,1.74,1.8652,1.73,1.85,1999605,1.74,1.8652,1.73,1.85,1999605,0.0,1.0
2025-03-19,1.76,1.79,1.72,1.75,1779809,1.76,1.79,1.72,1.75,1779809,0.0,1.0
2025-03-20,1.75,1.79,1.735,1.76,1579070,1.75,1.79,1.735,1.76,1579070,0.0,1.0
2025-03-21,1.67,1.73,1.62,1.73,5988725,1.67,1.73,1.62,1.73,5988725,0.0,1.0
2025-03-24,1.69,1.7351,1.65,1.7,1830338,1.69,1.7351,1.65,1.7,1830338,0.0,1.0
2025-03-25,1.66,1.745,1.65,1.73,1675490,1.66,1.745,1.65,1.73,1675490,0.0,1.0
2025-03-26,1.57,1.68,1.55,1.65,2612272,1.57,1.68,1.55,1.65,2612272,0.0,1.0
2025-03-27,1.74,1.78,1.615,1.67,3736668,1.74,1.78,1.615,1.67,3736668,0.0,1.0
2025-03-28,1.62,1.79,1.61,1.79,2503266,1.62,1.79,1.61,1.79,2503266,0.0,1.0
2025-03-31,1.55,1.595,1.5212,1.57,2365612,1.55,1.595,1.5212,1.57,2365612,0.0,1.0
2025-04-01,1.54,1.6,1.5,1.56,2536442,1.54,1.6,1.5,1.56,2536442,0.0,1.0
2025-04-02,1.57,1.58,1.51,1.51,2310405,1.57,1.58,1.51,1.51,2310405,0.0,1.0
2025-04-03,1.49,1.54,1.41,1.49,3966253,1.49,1.54,1.41,1.49,3966253,0.0,1.0
2025-04-04,1.46,1.46,1.37,1.43,2532517,1.46,1.46,1.37,1.43,2532517,0.0,1.0
2025-04-07,1.43,1.57,1.352,1.415,3915469,1.43,1.57,1.352,1.415,3915469,0.0,1.0
2025-04-08,1.32,1.5,1.3,1.49,3403760,1.32,1.5,1.3,1.49,3403760,0.0,1.0
2025-04-09,1.54,1.595,1.33,1.33,4145560,1.54,1.595,1.33,1.33,4145560,0.0,1.0
2025-04-10,1.47,1.5599,1.43,1.55,2743017,1.47,1.5599,1.43,1.55,2743017,0.0,1.0
2025-04-11,1.49,1.51,1.41,1.43,2190093,1.49,1.51,1.41,1.43,2190093,0.0,1.0
2025-04-14,1.4,1.54,1.37,1.52,2604972,1.4,1.54,1.37,1.52,2604972,0.0,1.0
2025-04-15,1.32,1.41,1.32,1.39,2782181,1.32,1.41,1.32,1.39,2782181,0.0,1.0
2025-04-16,1.36,1.425,1.335,1.34,2585697,1.36,1.425,1.335,1.34,2585697,0.0,1.0
2025-04-17,1.4,1.43,1.35,1.36,1720700,1.4,1.43,1.35,1.36,1720700,0.0,1.0
2025-04-21,1.34,1.38,1.32,1.37,2306575,1.34,1.38,1.32,1.37,2306575,0.0,1.0
2025-04-22,1.42,1.455,1.35,1.35,1640379,1.42,1.455,1.35,1.35,1640379,0.0,1.0
2025-04-23,1.41,1.49,1.38,1.46,1556805,1.41,1.49,1.38,1.46,1556805,0.0,1.0
2025-04-24,1.44,1.46,1.395,1.4,1596844,1.44,1.46,1.395,1.4,1596844,0.0,1.0
2025-04-25,1.48,1.485,1.41,1.41,1248147,1.48,1.485,1.41,1.41,1248147,0.0,1.0
2025-04-28,1.48,1.5256,1.435,1.47,1757457,1.48,1.5256,1.435,1.47,1757457,0.0,1.0
2025-04-29,1.45,1.48,1.44,1.48,995169,1.45,1.48,1.44,1.48,995169,0.0,1.0
2025-04-30,1.45,1.46,1.4,1.43,1607972,1.45,1.46,1.4,1.43,1607972,0.0,1.0
2025-05-01,1.48,1.51,1.44,1.45,1839234,1.48,1.51,1.44,1.45,1839234,0.0,1.0
2025-05-02,1.54,1.595,1.47,1.49,2556940,1.54,1.595,1.47,1.49,2556940,0.0,1.0
2025-05-05,1.51,1.541,1.48,1.53,1505986,1.51,1.541,1.48,1.53,1505986,0.0,1.0
2025-05-06,1.56,1.6,1.48,1.48,2906723,1.56,1.6,1.48,1.48,2906723,0.0,1.0
2025-05-07,1.6,1.665,1.56,1.56,2532774,1.6,1.665,1.56,1.56,2532774,0.0,1.0
2025-05-08,1.71,1.72,1.61,1.6299,3089095,1.71,1.72,1.61,1.6299,3089095,0.0,1.0
2025-05-09,1.6,1.8,1.6,1.76,2730886,1.6,1.8,1.6,1.76,2730886,0.0,1.0
2025-05-12,1.92,1.97,1.685,1.7,7528342,1.92,1.97,1.685,1.7,7528342,0.0,1.0
2025-05-13,2.08,2.13,1.92,1.92,6534563,2.08,2.13,1.92,1.92,6534563,0.0,1.0
2025-05-14,1.94,2.07,1.93,2.05,5277660,1.94,2.07,1.93,2.05,5277660,0.0,1.0
2025-05-15,1.96,1.96,1.84,1.92,3206469,1.96,1.96,1.84,1.92,3206469,0.0,1.0
2025-05-16,2.02,2.05,1.94,1.96,2555921,2.02,2.05,1.94,1.96,2555921,0.0,1.0
2025-05-19,2.01,2.02,1.93,1.98,2604538,2.01,2.02,1.93,1.98,2604538,0.0,1.0
2025-05-20,1.96,2.03,1.9,2.03,2738766,1.96,2.03,1.9,2.03,2738766,0.0,1.0
2025-05-21,1.84,1.9395,1.79,1.93,2946613,1.84,1.9395,1.79,1.93,2946613,0.0,1.0
2025-05-22,1.86,1.886,1.77,1.81,2351453,1.86,1.886,1.77,1.81,2351453,0.0,1.0
2025-05-23,1.87,1.92,1.78,1.8,3140790,1.87,1.92,1.78,1.8,3140790,0.0,1.0
2025-05-27,1.83,1.9293,1.82,1.92,2139421,1.83,1.9293,1.82,1.92,2139421,0.0,1.0
2025-05-28,1.86,1.875,1.79,1.84,2584080,1.86,1.875,1.79,1.84,2584080,0.0,1.0
2025-05-29,1.84,1.93,1.82,1.9,1550982,1.84,1.93,1.82,1.9,1550982,0.0,1.0
2025-05-30,1.79,1.835,1.75,1.82,7132770,1.79,1.835,1.75,1.82,7132770,0.0,1.0
2025-06-02,1.71,1.8454,1.71,1.81,3278599,1.71,1.8454,1.71,1.81,3278599,0.0,1.0
2025-06-03,1.87,1.89,1.69,1.72,3406373,1.87,1.89,1.69,1.72,3406373,0.0,1.0
2025-06-04,1.78,1.915,1.76,1.88,2982303,1.78,1.915,1.76,1.88,2982303,0.0,1.0
2025-06-05,1.78,1.82,1.725,1.77,2693963,1.78,1.82,1.725,1.77,2693963,0.0,1.0
2025-06-06,1.82,1.86,1.7994,1.8,1678190,1.82,1.86,1.7994,1.8,1678190,0.0,1.0
2025-06-09,1.91,1.92,1.82,1.84,2037717,1.91,1.92,1.82,1.84,2037717,0.0,1.0
2025-06-10,1.93,1.99,1.87,1.92,2381581,1.93,1.99,1.87,1.92,2381581,0.0,1.0
2025-06-11,1.87,1.9697,1.86,1.94,2608174,1.87,1.9697,1.86,1.94,2608174,0.0,1.0
2025-06-12,1.84,1.905,1.82,1.86,1393709,1.84,1.905,1.82,1.86,1393709,0.0,1.0
2025-06-13,1.89,1.915,1.76,1.83,3033088,1.89,1.915,1.76,1.83,3033088,0.0,1.0
2025-06-16,2.03,2.05,1.91,1.92,5934723,2.03,2.05,1.91,1.92,5934723,0.0,1.0
2025-06-17,1.96,2.035,1.945,2.01,2746015,1.96,2.035,1.945,2.01,2746015,0.0,1.0
2025-06-18,1.97,1.9993,1.935,1.95,2464370,1.97,1.9993,1.935,1.95,2464370,0.0,1.0
2025-06-20,1.9,1.99,1.89,1.98,3212203,1.9,1.99,1.89,1.98,3212203,0.0,1.0
2025-06-23,1.76,1.8999,1.75,1.88,4351296,1.76,1.8999,1.75,1.88,4351296,0.0,1.0
2025-06-24,1.84,1.87,1.75,1.78,2551816,1.84,1.87,1.75,1.78,2551816,0.0,1.0
2025-06-25,1.83,1.86,1.81,1.83,1515876,1.83,1.86,1.81,1.83,1515876,0.0,1.0
2025-06-26,1.89,1.91,1.82,1.84,1323710,1.89,1.91,1.82,1.84,1323710,0.0,1.0
2025-06-27,1.89,1.91,1.83,1.89,3751787,1.89,1.91,1.83,1.89,3751787,0.0,1.0
2025-06-30,1.95,2.0,1.86,1.91,2733385,1.95,2.0,1.86,1.91,2733385,0.0,1.0
2025-07-01,1.98,2.01,1.91,1.94,2642623,1.98,2.01,1.91,1.94,2642623,0.0,1.0
2025-07-02,2.09,2.13,1.99,1.99,3523621,2.09,2.13,1.99,1.99,3523621,0.0,1.0
2025-07-03,2.15,2.2,2.1,2.1,2172101,2.15,2.2,2.1,2.1,2172101,0.0,1.0
2025-07-07,2.03,2.14,2.0,2.12,2715365,2.03,2.14,2.0,2.12,2715365,0.0,1.0
2025-07-08,2.13,2.1692,2.02,2.02,3022158,2.13,2.1692,2.02,2.02,3022158,0.0,1.0
2025-07-09,2.21,2.245,2.14,2.14,2152952,2.21,2.245,2.14,2.14,2152952,0.0,1.0
2025-07-10,2.22,2.255,2.1425,2.21,2102376,2.22,2.255,2.1425,2.21,2102376,0.0,1.0
2025-07-11,2.19,2.24,2.17,2.19,1689761,2.19,2.24,2.17,2.19,1689761,0.0,1.0
2025-07-14,2.23,2.25,2.1608,2.225,2417574,2.23,2.25,2.1608,2.225,2417574,0.0,1.0
2025-07-15,2.11,2.27,2.11,2.24,2328454,2.11,2.27,2.11,2.24,2328454,0.0,1.0
2025-07-16,2.04,2.145,2.02,2.13,2022797,2.04,2.145,2.02,2.13,2022797,0.0,1.0
2025-07-17,2.04,2.1,2.02,2.03,1369519,2.04,2.1,2.02,2.03,1369519,0.0,1.0
2025-07-18,2.03,2.1,2.02,2.07,1889920,2.03,2.1,2.02,2.07,1889920,0.0,1.0
2025-07-21,2.05,2.08,2.02,2.03,1151449,2.05,2.08,2.02,2.03,1151449,0.0,1.0
2025-07-22,2.09,2.09,2.02,2.05,1630136,2.09,2.09,2.02,2.05,1630136,0.0,1.0
2025-07-23,2.21,2.23,2.11,2.11,1824603,2.21,2.23,2.11,2.11,1824603,0.0,1.0
2025-07-24,2.16,2.2193,2.15,2.21,1355649,2.16,2.2193,2.15,2.21,1355649,0.0,1.0
2025-07-25,2.1,2.1783,2.09,2.16,985904,2.1,2.1783,2.09,2.16,985904,0.0,1.0
2025-07-28,2.16,2.19,2.11,2.11,1114917,2.16,2.19,2.11,2.11,1114917,0.0,1.0
2025-07-29,2.09,2.18,2.04,2.18,1381143,2.09,2.18,2.04,2.18,1381143,0.0,1.0
2025-07-30,2.04,2.11,2.02,2.09,1303498,2.04,2.11,2.02,2.09,1303498,0.0,1.0
2025-07-31,2.03,2.07,2.02,2.05,1420705,2.03,2.07,2.02,2.05,1420705,0.0,1.0
2025-08-01,1.97,2.02,1.94,2.02,1432378,1.97,2.02,1.94,2.02,1432378,0.0,1.0
2025-08-04,2.03,2.045,1.97,1.99,1319107,2.03,2.045,1.97,1.99,1319107,0.0,1.0
2025-08-05,2.07,2.075,2.0,2.011,1023286,2.07,2.075,2.0,2.011,1023286,0.0,1.0
2025-08-06,2.03,2.115,2.0,2.07,1176001,2.03,2.115,2.0,2.07,1176001,0.0,1.0
2025-08-07,2.04,2.1,2.0,2.05,1462870,2.04,2.1,2.0,2.05,1462870,0.0,1.0
2025-08-08,2.29,2.55,2.1,2.1,7202330,2.29,2.55,2.1,2.1,7202330,0.0,1.0
2025-08-11,2.06,2.31,2.05,2.29,2246087,2.06,2.31,2.05,2.29,2246087,0.0,1.0
2025-08-12,2.3,2.3,2.105,2.11,2443388,2.3,2.3,2.105,2.11,2443388,0.0,1.0
2025-08-13,2.34,2.395,2.2708,2.28,2465846,2.34,2.395,2.2708,2.28,2465846,0.0,1.0
2025-08-14,2.28,2.32,2.2,2.28,3492450,2.28,2.32,2.2,2.28,3492450,0.0,1.0
2025-08-15,2.4,2.44,2.2501,2.3,2740024,2.4,2.44,2.2501,2.3,2740024,0.0,1.0
2025-08-18,2.43,2.46,2.32,2.4,2002465,2.43,2.46,2.32,2.4,2002465,0.0,1.0
2025-08-19,2.4,2.47,2.315,2.43,3386728,2.4,2.47,2.315,2.43,3386728,0.0,1.0
2025-08-20,2.43,2.485,2.385,2.4,1892295,2.43,2.485,2.385,2.4,1892295,0.0,1.0
2025-08-21,2.4,2.45,2.35,2.42,1066413,2.4,2.45,2.35,2.42,1066413,0.0,1.0
2025-08-22,2.53,2.56,2.4,2.41,1863902,2.53,2.56,2.4,2.41,1863902,0.0,1.0
2025-08-25,2.56,2.64,2.5,2.51,1530812,2.56,2.64,2.5,2.51,1530812,0.0,1.0
2025-08-26,2.59,2.63,2.56,2.57,854209,2.59,2.63,2.56,2.57,854209,0.0,1.0
2025-08-27,2.64,2.645,2.58,2.59,1005894,2.64,2.645,2.58,2.59,1005894,0.0,1.0
2025-08-28,2.64,2.6989,2.6,2.65,1120160,2.64,2.6989,2.6,2.65,1120160,0.0,1.0
2025-08-29,2.63,2.67,2.6,2.64,1337149,2.63,2.67,2.6,2.64,1337149,0.0,1.0
2025-09-02,2.6,2.6581,2.56,2.57,998759,2.6,2.6581,2.56,2.57,998759,0.0,1.0
2025-09-03,2.5,2.6158,2.47,2.58,1492161,2.5,2.6158,2.47,2.58,1492161,0.0,1.0
2025-09-04,2.55,2.555,2.4626,2.48,569915,2.55,2.555,2.4626,2.48,569915,0.0,1.0
2025-09-05,2.49,2.59,2.46,2.54,812122,2.49,2.59,2.46,2.54,812122,0.0,1.0
2025-09-08,2.46,2.535,2.41,2.51,1130486,2.46,2.535,2.41,2.51,1130486,0.0,1.0
2025-09-09,2.48,2.5292,2.4501,2.46,848617,2.48,2.5292,2.4501,2.46,848617,0.0,1.0
2025-09-10,2.56,2.61,2.47,2.47,1299763,2.56,2.61,2.47,2.47,1299763,0.0,1.0
2025-09-11,2.53,2.5573,2.485,2.55,1084505,2.53,2.5573,2.485,2.55,1084505,0.0,1.0
2025-09-12,2.4,2.52,2.39,2.52,1705368,2.4,2.52,2.39,2.52,1705368,0.0,1.0
2025-09-15,2.42,2.45,2.36,2.41,1325219,2.42,2.45,2.36,2.41,1325219,0.0,1.0
2025-09-16,2.6,2.62,2.435,2.435,1635531,2.6,2.62,2.435,2.435,1635531,0.0,1.0
2025-09-17,2.63,2.72,2.575,2.59,1819505,2.63,2.72,2.575,2.59,1819505,0.0,1.0
2025-09-18,2.69,2.72,2.6,2.65,1904796,2.69,2.72,2.6,2.65,1904796,0.0,1.0
2025-09-19,2.65,2.83,2.635,2.75,3007621,2.65,2.83,2.635,2.75,3007621,0.0,1.0
2025-09-22,2.65,2.6589,2.58,2.65,895026,2.65,2.6589,2.58,2.65,895026,0.0,1.0
2025-09-23,2.66,2.75,2.64,2.66,1118087,2.66,2.75,2.64,2.66,1118087,0.0,1.0
2025-09-24,2.69,2.76,2.65,2.66,918085,2.69,2.76,2.65,2.66,918085,0.0,1.0
2025-09-25,2.65,2.72,2.6,2.69,2007609,2.65,2.72,2.6,2.69,2007609,0.0,1.0
2025-09-26,2.83,2.85,2.65,2.65,1695559,2.83,2.85,2.65,2.65,1695559,0.0,1.0
2025-09-29,2.7,2.88,2.67,2.85,1194821,2.7,2.88,2.67,2.85,1194821,0.0,1.0
2025-09-30,2.58,2.69,2.54,2.69,1593920,2.58,2.69,2.54,2.69,1593920,0.0,1.0
2025-10-01,2.63,2.67,2.55,2.55,879752,2.63,2.67,2.55,2.55,879752,0.0,1.0
2025-10-02,2.6,2.67,2.55,2.6543,1042398,2.6,2.67,2.55,2.6543,1042398,0.0,1.0
2025-10-03,2.73,2.79,2.6,2.6,2300219,2.73,2.79,2.6,2.6,2300219,0.0,1.0
2025-10-06,2.69,2.7969,2.665,2.78,1248391,2.69,2.7969,2.665,2.78,1248391,0.0,1.0
2025-10-07,2.65,2.75,2.59,2.69,1072318,2.65,2.75,2.59,2.69,1072318,0.0,1.0
2025-10-08,2.62,2.69,2.61,2.65,1242059,2.62,2.69,2.61,2.65,1242059,0.0,1.0
2025-10-09,2.63,2.71,2.58,2.62,871533,2.63,2.71,2.58,2.62,871533,0.0,1.0
2025-10-10,2.54,2.65,2.5213,2.6,1273942,2.54,2.65,2.5213,2.6,1273942,0.0,1.0
2025-10-13,2.77,2.77,2.5909,2.6,1954950,2.77,2.77,2.5909,2.6,1954950,0.0,1.0
2025-10-14,2.87,2.88,2.69,2.72,1633621,2.87,2.88,2.69,2.72,1633621,0.0,1.0
2025-10-15,2.92,2.995,2.89,2.94,1942902,2.92,2.995,2.89,2.94,1942902,0.0,1.0
2025-10-16,2.84,3.0,2.83,2.95,1592962,2.84,3.0,2.83,2.95,1592962,0.0,1.0
2025-10-17,2.72,2.82,2.69,2.79,1482050,2.72,2.82,2.69,2.79,1482050,0.0,1.0
2025-10-20,2.88,2.88,2.71,2.77,1394553,2.88,2.88,2.71,2.77,1394553,0.0,1.0
2025-10-21,2.79,2.86,2.73,2.86,984805,2.79,2.86,2.73,2.86,984805,0.0,1.0
2025-10-22,2.76,2.83,2.68,2.79,1250510,2.76,2.83,2.68,2.79,1250510,0.0,1.0
2025-10-23,2.86,2.9,2.78,2.78,815784,2.86,2.9,2.78,2.78,815784,0.0,1.0
2025-10-24,3.06,3.07,2.89,2.9,2131230,3.06,3.07,2.89,2.9,2131230,0.0,1.0
2025-10-27,2.99,3.11,2.98,3.1,1246206,2.99,3.11,2.98,3.1,1246206,0.0,1.0
2025-10-28,2.93,3.0,2.925,2.96,1103887,2.93,3.0,2.925,2.96,1103887,0.0,1.0
2025-10-29,2.86,3.0,2.83,2.9,1503359,2.86,3.0,2.83,2.9,1503359,0.0,1.0
2025-10-30,2.83,2.891,2.81,2.81,943878,2.83,2.891,2.81,2.81,943878,0.0,1.0
2025-10-31,2.86,2.8765,2.82,2.85,1075373,2.86,2.8765,2.82,2.85,1075373,0.0,1.0
2025-11-03,2.89,2.9088,2.81,2.88,1253103,2.89,2.9088,2.81,2.88,1253103,0.0,1.0
2025-11-04,2.78,2.86,2.75,2.81,1481348,2.78,2.86,2.75,2.81,1481348,0.0,1.0
2025-11-05,2.34,2.745,2.18,2.71,4676852,2.34,2.745,2.18,2.71,4676852,0.0,1.0
2025-11-06,2.24,2.339,2.22,2.32,1555223,2.24,2.339,2.22,2.32,1555223,0.0,1.0
2025-11-07,2.39,2.39,2.18,2.2,1671367,2.39,2.39,2.18,2.2,1671367,0.0,1.0
2025-11-10,2.35,2.45,2.3314,2.415,1311793,2.35,2.45,2.3314,2.415,1311793,0.0,1.0
2025-11-11,2.28,2.365,2.265,2.34,1068911,2.28,2.365,2.265,2.34,1068911,0.0,1.0
2025-11-12,2.25,2.2875,2.215,2.28,1190744,2.25,2.2875,2.215,2.28,1190744,0.0,1.0
2025-11-13,2.22,2.29,2.2,2.22,1520705,2.22,2.29,2.2,2.22,1520705,0.0,1.0
2025-11-14,2.22,2.25,2.18,2.2,1207164,2.22,2.25,2.18,2.2,1207164,0.0,1.0
2025-11-17,2.16,2.2299,2.1312,2.21,1226410,2.16,2.2299,2.1312,2.21,1226410,0.0,1.0
2025-11-18,2.2,2.2,2.105,2.16,1557409,2.2,2.2,2.105,2.16,1557409,0.0,1.0
2025-11-19,2.15,2.1855,2.13,2.17,913347,2.15,2.1855,2.13,2.17,913347,0.0,1.0
2025-11-20,2.11,2.25,2.1,2.2,1341659,2.11,2.25,2.1,2.2,1341659,0.0,1.0
2025-11-21,2.15,2.19,2.0926,2.11,1924666,2.15,2.19,2.0926,2.11,1924666,0.0,1.0
2025-11-24,2.14,2.17,2.09,2.13,1442694,2.14,2.17,2.09,2.13,1442694,0.0,1.0
2025-11-25,2.13,2.1448,2.08,2.14,975968,2.13,2.1448,2.08,2.14,975968,0.0,1.0
2025-11-26,2.15,2.15,2.0973,2.11,1139906,2.15,2.15,2.0973,2.11,1139906,0.0,1.0