date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2009-08-11,16.83,17.75,16.35,17.0,1743273,16.83,17.75,16.35,17.0,1743273,0.0,1.0
2009-08-12,17.0,17.22,16.75,17.22,318883,17.0,17.22,16.75,17.22,318883,0.0,1.0
2009-08-13,17.045,17.47,16.9,17.47,77988,17.045,17.47,16.9,17.47,77988,0.0,1.0
2009-08-14,17.01,17.05,16.9,17.0,58111,17.01,17.05,16.9,17.0,58111,0.0,1.0
2009-08-17,16.8,17.04,16.64,17.0,118926,16.8,17.04,16.64,17.0,118926,0.0,1.0
2009-08-18,16.75,17.13,16.6,17.13,66129,16.75,17.13,16.6,17.13,66129,0.0,1.0
2009-08-19,16.75,16.83,16.3,16.68,137643,16.75,16.83,16.3,16.68,137643,0.0,1.0
2009-08-20,16.62,17.04,16.37,16.95,106427,16.62,17.04,16.37,16.95,106427,0.0,1.0
2009-08-21,16.75,17.02,16.63,16.8812,166772,16.75,17.02,16.63,16.8812,166772,0.0,1.0
2009-08-24,16.85,16.868,16.61,16.7,46228,16.85,16.868,16.61,16.7,46228,0.0,1.0
2009-08-25,16.86,16.9499,16.71,16.85,21220,16.86,16.9499,16.71,16.85,21220,0.0,1.0
2009-08-26,16.78,17.0,16.75,16.93,25200,16.78,17.0,16.75,16.93,25200,0.0,1.0
2009-08-27,16.75,16.95,16.65,16.95,26100,16.75,16.95,16.65,16.95,26100,0.0,1.0
2009-08-28,16.75,16.9,16.749,16.8,22400,16.75,16.9,16.749,16.8,22400,0.0,1.0
2009-08-31,16.74,16.81,16.37,16.75,9700,16.74,16.81,16.37,16.75,9700,0.0,1.0
2009-09-01,16.1,16.86,15.0,16.75,71100,16.1,16.86,15.0,16.75,71100,0.0,1.0
2009-09-02,15.97,16.2,15.1,16.03,61600,15.97,16.2,15.1,16.03,61600,0.0,1.0
2009-09-03,16.64,16.64,15.16,15.17,48200,16.64,16.64,15.16,15.17,48200,0.0,1.0
2009-09-04,16.75,16.76,15.64,16.76,47600,16.75,16.76,15.64,16.76,47600,0.0,1.0
2009-09-08,16.49,16.78,16.15,16.78,14800,16.49,16.78,16.15,16.78,14800,0.0,1.0
2009-09-09,16.95,17.0,16.28,16.5,80100,16.95,17.0,16.28,16.5,80100,0.0,1.0
2009-09-10,16.71,16.93,15.85,16.83,76700,16.71,16.93,15.85,16.83,76700,0.0,1.0
2009-09-11,15.91,16.7,15.8,16.7,29500,15.91,16.7,15.8,16.7,29500,0.0,1.0
2009-09-14,15.32,16.17,14.66,15.74,99300,15.32,16.17,14.66,15.74,99300,0.0,1.0
2009-09-15,15.08,15.64,14.95,15.6367,61500,15.08,15.64,14.95,15.6367,61500,0.0,1.0
2009-09-16,16.5,16.75,14.88,14.9,70800,16.5,16.75,14.88,14.9,70800,0.0,1.0
2009-09-17,16.58,16.6,15.62,16.6,31900,16.58,16.6,15.62,16.6,31900,0.0,1.0
2009-09-18,16.98,16.98,16.01,16.01,44100,16.98,16.98,16.01,16.01,44100,0.0,1.0
2009-09-21,16.99,17.05,16.77,17.05,68500,16.99,17.05,16.77,17.05,68500,0.0,1.0
2009-09-22,16.72,17.24,15.98,17.24,45500,16.72,17.24,15.98,17.24,45500,0.0,1.0
2009-09-23,16.34,16.935,16.3,16.91,25700,16.34,16.935,16.3,16.91,25700,0.0,1.0
2009-09-24,16.35,16.64,15.7,16.31,36200,16.35,16.64,15.7,16.31,36200,0.0,1.0
2009-09-25,15.25,16.31,15.25,16.31,41700,15.25,16.31,15.25,16.31,41700,0.0,1.0
2009-09-28,15.56,15.9799,15.2601,15.74,69800,15.56,15.9799,15.2601,15.74,69800,0.0,1.0
2009-09-29,16.49,17.02,15.3,15.84,133400,16.49,17.02,15.3,15.84,133400,0.0,1.0
2009-09-30,16.19,16.93,15.65,16.93,1026100,16.19,16.93,15.65,16.93,1026100,0.0,1.0
2009-10-01,16.09,16.77,15.52,16.0,92200,16.09,16.77,15.52,16.0,92200,0.0,1.0
2009-10-02,15.49,16.36,15.4,15.88,93800,15.49,16.36,15.4,15.88,93800,0.0,1.0
2009-10-05,15.32,15.88,15.3,15.75,30800,15.32,15.88,15.3,15.75,30800,0.0,1.0
2009-10-06,15.53,15.63,15.33,15.47,24800,15.53,15.63,15.33,15.47,24800,0.0,1.0
2009-10-07,15.5,15.698,15.3,15.45,16700,15.5,15.698,15.3,15.45,16700,0.0,1.0
2009-10-08,15.41,15.739,15.11,15.57,38200,15.41,15.739,15.11,15.57,38200,0.0,1.0
2009-10-09,15.36,15.75,15.22,15.42,14800,15.36,15.75,15.22,15.42,14800,0.0,1.0
2009-10-12,14.72,15.36,14.57,15.36,57700,14.72,15.36,14.57,15.36,57700,0.0,1.0
2009-10-13,14.88,15.05,14.0,14.75,76800,14.88,15.05,14.0,14.75,76800,0.0,1.0
2009-10-14,14.33,15.02,14.27,15.02,32500,14.33,15.02,14.27,15.02,32500,0.0,1.0
2009-10-15,13.8,14.42,13.69,14.25,73600,13.8,14.42,13.69,14.25,73600,0.0,1.0
2009-10-16,13.4,13.97,12.92,13.76,124000,13.4,13.97,12.92,13.76,124000,0.0,1.0
2009-10-19,13.76,14.25,13.0,13.53,170500,13.76,14.25,13.0,13.53,170500,0.0,1.0
2009-10-20,13.75,13.78,13.23,13.35,60100,13.75,13.78,13.23,13.35,60100,0.0,1.0
2009-10-21,13.6,13.73,13.45,13.62,100500,13.6,13.73,13.45,13.62,100500,0.0,1.0
2009-10-22,13.43,13.59,13.34,13.55,46800,13.43,13.59,13.34,13.55,46800,0.0,1.0
2009-10-23,13.03,13.44,13.03,13.44,26500,13.03,13.44,13.03,13.44,26500,0.0,1.0
2009-10-26,13.55,13.65,13.0,13.0,64600,13.55,13.65,13.0,13.0,64600,0.0,1.0
2009-10-27,13.18,13.76,13.15,13.76,27700,13.18,13.76,13.15,13.76,27700,0.0,1.0
2009-10-28,11.95,13.16,11.78,13.11,56800,11.95,13.16,11.78,13.11,56800,0.0,1.0
2009-10-29,12.04,13.13,11.79,12.08,62100,12.04,13.13,11.79,12.08,62100,0.0,1.0
2009-10-30,11.9,12.26,11.897,11.91,38100,11.9,12.26,11.897,11.91,38100,0.0,1.0
2009-11-02,12.22,12.5,11.9,12.5,24000,12.22,12.5,11.9,12.5,24000,0.0,1.0
2009-11-03,12.48,12.49,11.94,12.18,47300,12.48,12.49,11.94,12.18,47300,0.0,1.0
2009-11-04,12.06,12.49,12.0,12.49,24300,12.06,12.49,12.0,12.49,24300,0.0,1.0
2009-11-05,12.58,12.95,12.0,12.2,24500,12.58,12.95,12.0,12.2,24500,0.0,1.0
2009-11-06,12.42,12.63,12.2,12.63,17700,12.42,12.63,12.2,12.63,17700,0.0,1.0
2009-11-09,12.51,12.67,12.45,12.52,21300,12.51,12.67,12.45,12.52,21300,0.0,1.0
2009-11-10,13.42,13.96,13.24,13.96,83800,13.42,13.96,13.24,13.96,83800,0.0,1.0
2009-11-11,13.45,13.5,13.01,13.39,58900,13.45,13.5,13.01,13.39,58900,0.0,1.0
2009-11-12,13.38,13.59,13.31,13.43,62000,13.38,13.59,13.31,13.43,62000,0.0,1.0
2009-11-13,13.53,13.6,13.36,13.44,95200,13.53,13.6,13.36,13.44,95200,0.0,1.0
2009-11-16,14.26,14.29,13.31,13.55,99900,14.26,14.29,13.31,13.55,99900,0.0,1.0
2009-11-17,14.25,14.25,14.09,14.09,66500,14.25,14.25,14.09,14.09,66500,0.0,1.0
2009-11-18,14.53,14.55,14.14,14.25,31100,14.53,14.55,14.14,14.25,31100,0.0,1.0
2009-11-19,14.62,14.815,14.46,14.48,41700,14.62,14.815,14.46,14.48,41700,0.0,1.0
2009-11-20,15.44,15.44,14.32,14.62,48500,15.44,15.44,14.32,14.62,48500,0.0,1.0
2009-11-23,15.15,15.49,14.5,15.49,34300,15.15,15.49,14.5,15.49,34300,0.0,1.0
2009-11-24,15.7,16.19,15.02,15.21,93200,15.7,16.19,15.02,15.21,93200,0.0,1.0
2009-11-25,15.65,15.93,15.65,15.82,32600,15.65,15.93,15.65,15.82,32600,0.0,1.0
2009-11-27,14.98,15.64,14.82,15.25,17900,14.98,15.64,14.82,15.25,17900,0.0,1.0
2009-11-30,14.35,15.1,14.2,14.94,19800,14.35,15.1,14.2,14.94,19800,0.0,1.0
2009-12-01,13.94,14.52,13.86,14.52,135000,13.94,14.52,13.86,14.52,135000,0.0,1.0
2009-12-02,13.89,14.044,13.77,13.91,66900,13.89,14.044,13.77,13.91,66900,0.0,1.0
2009-12-03,13.22,14.2,13.21,13.9,44900,13.22,14.2,13.21,13.9,44900,0.0,1.0
2009-12-04,13.72,13.72,13.36,13.54,142900,13.72,13.72,13.36,13.54,142900,0.0,1.0
2009-12-07,13.41,13.72,13.14,13.72,16600,13.41,13.72,13.14,13.72,16600,0.0,1.0
2009-12-08,13.25,13.43,13.1115,13.4,7100,13.25,13.43,13.1115,13.4,7100,0.0,1.0
2009-12-09,13.7,13.73,13.32,13.69,13200,13.7,13.73,13.32,13.69,13200,0.0,1.0
2009-12-10,13.98,14.32,13.37,13.69,49800,13.98,14.32,13.37,13.69,49800,0.0,1.0
2009-12-11,13.77,14.14,13.545,14.0,25800,13.77,14.14,13.545,14.0,25800,0.0,1.0
2009-12-14,13.9,14.0,13.75,13.9,12100,13.9,14.0,13.75,13.9,12100,0.0,1.0
2009-12-15,13.95,14.08,13.66,13.82,64900,13.95,14.08,13.66,13.82,64900,0.0,1.0
2009-12-16,14.06,14.1,13.89,14.07,12100,14.06,14.1,13.89,14.07,12100,0.0,1.0
2009-12-17,13.8,14.15,13.72,14.04,16800,13.8,14.15,13.72,14.04,16800,0.0,1.0
2009-12-18,13.9,13.96,13.53,13.92,84700,13.9,13.96,13.53,13.92,84700,0.0,1.0
2009-12-21,14.3,14.71,13.9,13.9,45600,14.3,14.71,13.9,13.9,45600,0.0,1.0
2009-12-22,13.9,14.37,13.9,14.37,17700,13.9,14.37,13.9,14.37,17700,0.0,1.0
2009-12-23,14.24,14.78,13.98,13.98,15800,14.24,14.78,13.98,13.98,15800,0.0,1.0
2009-12-24,14.14,14.5,14.14,14.25,2700,14.14,14.5,14.14,14.25,2700,0.0,1.0
2009-12-28,14.17,14.47,13.81,14.15,13700,14.17,14.47,13.81,14.15,13700,0.0,1.0
2009-12-29,14.19,14.54,14.14,14.2,24400,14.19,14.54,14.14,14.2,24400,0.0,1.0
2009-12-30,14.55,14.7,13.8,14.17,19600,14.55,14.7,13.8,14.17,19600,0.0,1.0
2009-12-31,13.59,14.54,13.555,14.46,18800,13.59,14.54,13.555,14.46,18800,0.0,1.0
2010-01-04,13.9,14.42,13.85,13.85,32400,13.9,14.42,13.85,13.85,32400,0.0,1.0
2010-01-05,14.01,14.08,13.49,13.91,51600,14.01,14.08,13.49,13.91,51600,0.0,1.0
2010-01-06,14.03,14.17,13.5,13.95,47700,14.03,14.17,13.5,13.95,47700,0.0,1.0
2010-01-07,14.3,14.3,13.76,14.06,25500,14.3,14.3,13.76,14.06,25500,0.0,1.0
2010-01-08,14.32,14.44,13.81,14.26,21700,14.32,14.44,13.81,14.26,21700,0.0,1.0
2010-01-11,13.995,14.4,13.995,14.36,19500,13.995,14.4,13.995,14.36,19500,0.0,1.0
2010-01-12,14.07,14.22,13.8,13.8,26200,14.07,14.22,13.8,13.8,26200,0.0,1.0
2010-01-13,14.05,14.2,14.0,14.11,19500,14.05,14.2,14.0,14.11,19500,0.0,1.0
2010-01-14,14.28,14.49,13.9856,13.9856,23200,14.28,14.49,13.9856,13.9856,23200,0.0,1.0
2010-01-15,13.05,14.52,13.02,14.38,71400,13.05,14.52,13.02,14.38,71400,0.0,1.0
2010-01-19,13.76,13.81,13.1,13.19,18000,13.76,13.81,13.1,13.19,18000,0.0,1.0
2010-01-20,13.45,13.6588,13.22,13.61,12800,13.45,13.6588,13.22,13.61,12800,0.0,1.0
2010-01-21,13.05,13.98,13.05,13.98,17600,13.05,13.98,13.05,13.98,17600,0.0,1.0
2010-01-22,13.26,13.53,13.07,13.07,15900,13.26,13.53,13.07,13.07,15900,0.0,1.0
2010-01-25,13.62,13.84,13.17,13.75,21600,13.62,13.84,13.17,13.75,21600,0.0,1.0
2010-01-26,12.96,13.66,12.86,13.53,19000,12.96,13.66,12.86,13.53,19000,0.0,1.0
2010-01-27,13.24,13.43,12.98,12.98,8800,13.24,13.43,12.98,12.98,8800,0.0,1.0
2010-01-28,12.33,13.35,12.24,13.33,73400,12.33,13.35,12.24,13.33,73400,0.0,1.0
2010-01-29,11.88,12.97,11.81,12.86,84900,11.88,12.97,11.81,12.86,84900,0.0,1.0
2010-02-01,12.29,12.59,11.8,11.96,39100,12.29,12.59,11.8,11.96,39100,0.0,1.0
2010-02-02,12.28,12.68,11.88,12.48,29900,12.28,12.68,11.88,12.48,29900,0.0,1.0
2010-02-03,12.25,12.65,11.9,12.22,33600,12.25,12.65,11.9,12.22,33600,0.0,1.0
2010-02-04,11.9,12.61,11.85,12.23,37800,11.9,12.61,11.85,12.23,37800,0.0,1.0
2010-02-05,11.91,12.05,11.67,11.97,41800,11.91,12.05,11.67,11.97,41800,0.0,1.0
2010-02-08,11.41,11.89,11.34,11.89,122700,11.41,11.89,11.34,11.89,122700,0.0,1.0
2010-02-09,11.52,11.655,11.3,11.58,33800,11.52,11.655,11.3,11.58,33800,0.0,1.0
2010-02-10,11.54,11.61,11.19,11.44,40300,11.54,11.61,11.19,11.44,40300,0.0,1.0
2010-02-11,11.64,11.965,11.26,11.47,16900,11.64,11.965,11.26,11.47,16900,0.0,1.0
2010-02-12,11.68,12.485,11.48,11.49,31000,11.68,12.485,11.48,11.49,31000,0.0,1.0
2010-02-16,11.6,12.045,11.5,11.76,32600,11.6,12.045,11.5,11.76,32600,0.0,1.0
2010-02-17,11.75,11.89,11.65,11.69,33500,11.75,11.89,11.65,11.69,33500,0.0,1.0
2010-02-18,11.8,11.86,11.65,11.7,60700,11.8,11.86,11.65,11.7,60700,0.0,1.0
2010-02-19,11.78,11.86,11.64,11.81,21800,11.78,11.86,11.64,11.81,21800,0.0,1.0
2010-02-22,11.73,11.81,11.7,11.77,43000,11.73,11.81,11.7,11.77,43000,0.0,1.0
2010-02-23,11.72,11.81,11.31,11.65,43900,11.72,11.81,11.31,11.65,43900,0.0,1.0
2010-02-24,11.52,11.95,11.45,11.9,34000,11.52,11.95,11.45,11.9,34000,0.0,1.0
2010-02-25,11.29,11.54,11.05,11.44,52900,11.29,11.54,11.05,11.44,52900,0.0,1.0
2010-02-26,11.1,11.34,11.09,11.34,22400,11.1,11.34,11.09,11.34,22400,0.0,1.0
2010-03-01,11.27,11.31,11.08,11.21,18300,11.27,11.31,11.08,11.21,18300,0.0,1.0
2010-03-02,11.6,11.6,11.24,11.24,36500,11.6,11.6,11.24,11.24,36500,0.0,1.0
2010-03-03,11.59,11.75,11.471,11.71,16700,11.59,11.75,11.471,11.71,16700,0.0,1.0
2010-03-04,11.47,11.69,11.25,11.57,11700,11.47,11.69,11.25,11.57,11700,0.0,1.0
2010-03-05,11.6,11.74,11.27,11.44,63900,11.6,11.74,11.27,11.44,63900,0.0,1.0
2010-03-08,11.65,11.75,11.6001,11.67,22200,11.65,11.75,11.6001,11.67,22200,0.0,1.0
2010-03-09,12.0,12.51,11.61,11.61,119600,12.0,12.51,11.61,11.61,119600,0.0,1.0
2010-03-10,11.29,11.99,11.22,11.94,77900,11.29,11.99,11.22,11.94,77900,0.0,1.0
2010-03-11,11.79,12.0,11.25,11.25,102300,11.79,12.0,11.25,11.25,102300,0.0,1.0
2010-03-12,11.5,11.86,11.29,11.85,150500,11.5,11.86,11.29,11.85,150500,0.0,1.0
2010-03-15,11.46,11.82,11.05,11.52,67900,11.46,11.82,11.05,11.52,67900,0.0,1.0
2010-03-16,11.35,11.67,11.18,11.47,66600,11.35,11.67,11.18,11.47,66600,0.0,1.0
2010-03-17,11.35,11.58,11.2,11.36,52900,11.35,11.58,11.2,11.36,52900,0.0,1.0
2010-03-18,11.39,11.5,11.3,11.39,16700,11.39,11.5,11.3,11.39,16700,0.0,1.0
2010-03-19,11.44,11.7,11.3,11.49,124300,11.44,11.7,11.3,11.49,124300,0.0,1.0
2010-03-22,11.5,11.5,11.2,11.4,74000,11.5,11.5,11.2,11.4,74000,0.0,1.0
2010-03-23,11.57,11.71,11.4,11.51,53700,11.57,11.71,11.4,11.51,53700,0.0,1.0
2010-03-24,11.4,11.59,11.36,11.55,56500,11.4,11.59,11.36,11.55,56500,0.0,1.0
2010-03-25,11.4,11.54,11.11,11.39,49100,11.4,11.54,11.11,11.39,49100,0.0,1.0
2010-03-26,11.29,11.41,10.76,11.41,132500,11.29,11.41,10.76,11.41,132500,0.0,1.0
2010-03-29,11.24,11.39,11.08,11.3,68600,11.24,11.39,11.08,11.3,68600,0.0,1.0
2010-03-30,10.88,11.4,10.81,11.335,122900,10.88,11.4,10.81,11.335,122900,0.0,1.0
2010-03-31,10.53,10.87,10.26,10.87,110900,10.53,10.87,10.26,10.87,110900,0.0,1.0
2010-04-01,10.55,10.85,10.37,10.6,46600,10.55,10.85,10.37,10.6,46600,0.0,1.0
2010-04-05,10.23,10.6625,10.16,10.55,81600,10.23,10.6625,10.16,10.55,81600,0.0,1.0
2010-04-06,10.5,10.82,10.23,10.23,73200,10.5,10.82,10.23,10.23,73200,0.0,1.0
2010-04-07,10.61,11.09,10.59,10.63,62500,10.61,11.09,10.59,10.63,62500,0.0,1.0
2010-04-08,10.66,10.72,10.52,10.68,31900,10.66,10.72,10.52,10.68,31900,0.0,1.0
2010-04-09,10.84,10.96,10.64,10.71,39600,10.84,10.96,10.64,10.71,39600,0.0,1.0
2010-04-12,10.99,11.05,10.9,10.9,51000,10.99,11.05,10.9,10.9,51000,0.0,1.0
2010-04-13,10.6,11.06,10.57,11.0,42300,10.6,11.06,10.57,11.0,42300,0.0,1.0
2010-04-14,10.8,10.82,10.17,10.61,84700,10.8,10.82,10.17,10.61,84700,0.0,1.0
2010-04-15,10.97,11.0,10.61,10.82,26000,10.97,11.0,10.61,10.82,26000,0.0,1.0
2010-04-16,10.9,10.97,10.35,10.97,46500,10.9,10.97,10.35,10.97,46500,0.0,1.0
2010-04-19,10.84,10.9,10.7,10.72,55300,10.84,10.9,10.7,10.72,55300,0.0,1.0
2010-04-20,10.94,10.98,10.55,10.86,24800,10.94,10.98,10.55,10.86,24800,0.0,1.0
2010-04-21,10.95,11.11,10.56,11.0,49700,10.95,11.11,10.56,11.0,49700,0.0,1.0
2010-04-22,10.71,10.8,10.27,10.8,92200,10.71,10.8,10.27,10.8,92200,0.0,1.0
2010-04-23,10.57,10.63,10.44,10.44,70100,10.57,10.63,10.44,10.44,70100,0.0,1.0
2010-04-26,10.59,10.89,10.46,10.64,34000,10.59,10.89,10.46,10.64,34000,0.0,1.0
2010-04-27,10.65,10.71,10.35,10.56,36800,10.65,10.71,10.35,10.56,36800,0.0,1.0
2010-04-28,10.73,10.94,10.59,10.715,38800,10.73,10.94,10.59,10.715,38800,0.0,1.0
2010-04-29,10.56,11.0,10.52,10.75,98100,10.56,11.0,10.52,10.75,98100,0.0,1.0
2010-04-30,10.65,10.74,10.386,10.59,35100,10.65,10.74,10.386,10.59,35100,0.0,1.0
2010-05-03,10.75,10.75,10.6,10.7,26800,10.75,10.75,10.6,10.7,26800,0.0,1.0
2010-05-04,10.74,10.75,10.56,10.66,30900,10.74,10.75,10.56,10.66,30900,0.0,1.0
2010-05-05,10.18,10.63,10.1,10.63,58500,10.18,10.63,10.1,10.63,58500,0.0,1.0
2010-05-06,10.07,10.49,10.0,10.09,88500,10.07,10.49,10.0,10.09,88500,0.0,1.0
2010-05-07,10.0,10.31,9.881,10.04,20900,10.0,10.31,9.881,10.04,20900,0.0,1.0
2010-05-10,10.35,10.4,10.06,10.4,73500,10.35,10.4,10.06,10.4,73500,0.0,1.0
2010-05-11,10.63,10.75,10.02,10.31,66500,10.63,10.75,10.02,10.31,66500,0.0,1.0
2010-05-12,10.64,10.75,10.32,10.66,50900,10.64,10.75,10.32,10.66,50900,0.0,1.0
2010-05-13,10.15,10.75,10.1,10.58,61200,10.15,10.75,10.1,10.58,61200,0.0,1.0
2010-05-14,8.59,10.19,8.5,10.19,382900,8.59,10.19,8.5,10.19,382900,0.0,1.0
2010-05-17,7.89,8.72,7.81,8.62,371300,7.89,8.72,7.81,8.62,371300,0.0,1.0
2010-05-18,7.12,7.33,7.08,7.18,475300,7.12,7.33,7.08,7.18,475300,0.0,1.0
2010-05-19,6.82,7.06,6.6,7.05,560100,6.82,7.06,6.6,7.05,560100,0.0,1.0
2010-05-20,6.5,6.9,6.211,6.86,410900,6.5,6.9,6.211,6.86,410900,0.0,1.0
2010-05-21,6.48,6.91,6.16,6.37,138100,6.48,6.91,6.16,6.37,138100,0.0,1.0
2010-05-24,6.73,6.84,6.43,6.51,90900,6.73,6.84,6.43,6.51,90900,0.0,1.0
2010-05-25,7.03,7.07,6.52,6.8,111300,7.03,7.07,6.52,6.8,111300,0.0,1.0
2010-05-26,6.49,7.17,6.36,7.17,168600,6.49,7.17,6.36,7.17,168600,0.0,1.0
2010-05-27,6.93,7.0,6.57,6.73,80900,6.93,7.0,6.57,6.73,80900,0.0,1.0
2010-05-28,6.96,7.05,6.69,6.88,59900,6.96,7.05,6.69,6.88,59900,0.0,1.0
2010-06-01,6.69,6.98,6.67,6.89,49300,6.69,6.98,6.67,6.89,49300,0.0,1.0
2010-06-02,7.17,7.17,6.63,6.7,75600,7.17,7.17,6.63,6.7,75600,0.0,1.0
2010-06-03,7.13,7.17,6.9,7.13,32600,7.13,7.17,6.9,7.13,32600,0.0,1.0
2010-06-04,6.5,7.08,6.43,6.97,122700,6.5,7.08,6.43,6.97,122700,0.0,1.0
2010-06-07,6.61,6.79,6.47,6.49,61900,6.61,6.79,6.47,6.49,61900,0.0,1.0
2010-06-08,6.75,6.76,6.51,6.56,86800,6.75,6.76,6.51,6.56,86800,0.0,1.0
2010-06-09,6.66,6.98,6.57,6.82,82100,6.66,6.98,6.57,6.82,82100,0.0,1.0
2010-06-10,6.74,6.96,6.55,6.77,99600,6.74,6.96,6.55,6.77,99600,0.0,1.0
2010-06-11,6.98,6.99,6.57,6.66,77100,6.98,6.99,6.57,6.66,77100,0.0,1.0
2010-06-14,7.0,7.16,6.93,7.07,45900,7.0,7.16,6.93,7.07,45900,0.0,1.0
2010-06-15,6.98,7.05,6.76,7.05,72000,6.98,7.05,6.76,7.05,72000,0.0,1.0
2010-06-16,6.93,7.1,6.85,6.93,70900,6.93,7.1,6.85,6.93,70900,0.0,1.0
2010-06-17,6.93,7.02,6.82,6.95,45900,6.93,7.02,6.82,6.95,45900,0.0,1.0
2010-06-18,7.01,7.04,6.891,6.97,61200,7.01,7.04,6.891,6.97,61200,0.0,1.0
2010-06-21,6.97,7.11,6.92,7.08,42000,6.97,7.11,6.92,7.08,42000,0.0,1.0
2010-06-22,6.76,7.11,6.75,7.02,38300,6.76,7.11,6.75,7.02,38300,0.0,1.0
2010-06-23,6.58,6.86,6.48,6.73,93600,6.58,6.86,6.48,6.73,93600,0.0,1.0
2010-06-24,7.04,7.16,6.54,6.54,71400,7.04,7.16,6.54,6.54,71400,0.0,1.0
2010-06-25,7.13,7.25,6.91,7.09,568600,7.13,7.25,6.91,7.09,568600,0.0,1.0
2010-06-28,6.86,7.25,6.73,7.15,121200,6.86,7.25,6.73,7.15,121200,0.0,1.0
2010-06-29,6.42,6.81,6.37,6.8,161100,6.42,6.81,6.37,6.8,161100,0.0,1.0
2010-06-30,6.42,6.9,6.37,6.44,79800,6.42,6.9,6.37,6.44,79800,0.0,1.0
2010-07-01,6.07,6.71,6.06,6.4,92600,6.07,6.71,6.06,6.4,92600,0.0,1.0
2010-07-02,6.05,6.31,6.05,6.11,45600,6.05,6.31,6.05,6.11,45600,0.0,1.0
2010-07-06,5.54,6.25,5.51,6.18,100600,5.54,6.25,5.51,6.18,100600,0.0,1.0
2010-07-07,6.06,6.24,5.51,5.62,163400,6.06,6.24,5.51,5.62,163400,0.0,1.0
2010-07-08,6.18,6.18,5.96,6.13,53100,6.18,6.18,5.96,6.13,53100,0.0,1.0
2010-07-09,5.98,6.29,5.891,6.23,63800,5.98,6.29,5.891,6.23,63800,0.0,1.0
2010-07-12,6.03,6.13,5.7,5.94,92100,6.03,6.13,5.7,5.94,92100,0.0,1.0
2010-07-13,6.32,6.38,6.01,6.13,76800,6.32,6.38,6.01,6.13,76800,0.0,1.0
2010-07-14,6.24,6.46,6.171,6.28,72200,6.24,6.46,6.171,6.28,72200,0.0,1.0
2010-07-15,6.42,6.5,6.04,6.08,67700,6.42,6.5,6.04,6.08,67700,0.0,1.0
2010-07-16,5.77,6.37,5.73,6.36,100300,5.77,6.37,5.73,6.36,100300,0.0,1.0
2010-07-19,5.9,5.9,5.64,5.77,101400,5.9,5.9,5.64,5.77,101400,0.0,1.0
2010-07-20,5.95,6.18,5.85,5.85,93700,5.95,6.18,5.85,5.85,93700,0.0,1.0
2010-07-21,5.7,6.08,5.66,6.02,152400,5.7,6.08,5.66,6.02,152400,0.0,1.0
2010-07-22,5.88,5.99,5.75,5.81,134900,5.88,5.99,5.75,5.81,134900,0.0,1.0
2010-07-23,6.11,6.15,5.87,5.88,104400,6.11,6.15,5.87,5.88,104400,0.0,1.0
2010-07-26,6.4,6.41,6.16,6.16,152300,6.4,6.41,6.16,6.16,152300,0.0,1.0
2010-07-27,6.42,6.5601,6.32,6.5,108100,6.42,6.5601,6.32,6.5,108100,0.0,1.0
2010-07-28,6.15,6.4,6.1,6.38,55000,6.15,6.4,6.1,6.38,55000,0.0,1.0
2010-07-29,6.02,6.24,5.93,6.17,73600,6.02,6.24,5.93,6.17,73600,0.0,1.0
2010-07-30,6.25,6.3,5.96,5.96,40500,6.25,6.3,5.96,5.96,40500,0.0,1.0
2010-08-02,6.26,6.36,6.13,6.36,42700,6.26,6.36,6.13,6.36,42700,0.0,1.0
2010-08-03,6.25,6.57,6.22,6.22,70500,6.25,6.57,6.22,6.22,70500,0.0,1.0
2010-08-04,6.32,6.53,6.209,6.27,44600,6.32,6.53,6.209,6.27,44600,0.0,1.0
2010-08-05,6.18,6.53,6.18,6.28,52600,6.18,6.53,6.18,6.28,52600,0.0,1.0
2010-08-06,6.27,6.47,6.0032,6.13,47900,6.27,6.47,6.0032,6.13,47900,0.0,1.0
2010-08-09,6.43,6.47,6.2101,6.31,26700,6.43,6.47,6.2101,6.31,26700,0.0,1.0
2010-08-10,6.41,6.46,6.3,6.33,50100,6.41,6.46,6.3,6.33,50100,0.0,1.0
2010-08-11,6.2,6.45,6.2,6.27,70200,6.2,6.45,6.2,6.27,70200,0.0,1.0
2010-08-12,6.3,6.37,6.09,6.09,33400,6.3,6.37,6.09,6.09,33400,0.0,1.0
2010-08-13,6.64,6.88,6.34,6.34,130800,6.64,6.88,6.34,6.34,130800,0.0,1.0
2010-08-16,6.38,6.9,6.38,6.65,204100,6.38,6.9,6.38,6.65,204100,0.0,1.0
2010-08-17,5.85,6.23,5.58,5.64,407700,5.85,6.23,5.58,5.64,407700,0.0,1.0
2010-08-18,5.92,5.96,5.8,5.92,88600,5.92,5.96,5.8,5.92,88600,0.0,1.0
2010-08-19,5.83,5.9501,5.68,5.87,125500,5.83,5.9501,5.68,5.87,125500,0.0,1.0
2010-08-20,6.02,6.02,5.74,5.79,152600,6.02,6.02,5.74,5.79,152600,0.0,1.0
2010-08-23,5.41,5.58,5.35,5.49,395800,5.41,5.58,5.35,5.49,395800,0.0,1.0
2010-08-24,4.95,5.34,4.78,5.34,219900,4.95,5.34,4.78,5.34,219900,0.0,1.0
2010-08-25,4.98,5.0,4.86,4.86,78800,4.98,5.0,4.86,4.86,78800,0.0,1.0
2010-08-26,4.92,5.06,4.88,4.98,51300,4.92,5.06,4.88,4.98,51300,0.0,1.0
2010-08-27,5.0,5.0,4.8,4.99,69700,5.0,5.0,4.8,4.99,69700,0.0,1.0
2010-08-30,4.7,5.0,4.7,4.96,85500,4.7,5.0,4.7,4.96,85500,0.0,1.0
2010-08-31,5.05,5.12,4.71,4.79,104700,5.05,5.12,4.71,4.79,104700,0.0,1.0
2010-09-01,4.95,5.16,4.88,5.13,58000,4.95,5.16,4.88,5.13,58000,0.0,1.0
2010-09-02,4.94,4.97,4.89,4.92,32200,4.94,4.97,4.89,4.92,32200,0.0,1.0
2010-09-03,5.08,5.08,4.91,4.93,38100,5.08,5.08,4.91,4.93,38100,0.0,1.0
2010-09-07,5.06,5.16,5.02,5.07,30500,5.06,5.16,5.02,5.07,30500,0.0,1.0
2010-09-08,4.97,5.15,4.94,5.1,29100,4.97,5.15,4.94,5.1,29100,0.0,1.0
2010-09-09,4.98,5.15,4.89,5.05,54500,4.98,5.15,4.89,5.05,54500,0.0,1.0
2010-09-10,4.97,5.06,4.91,4.97,71000,4.97,5.06,4.91,4.97,71000,0.0,1.0
2010-09-13,5.15,5.18,4.97,5.03,78500,5.15,5.18,4.97,5.03,78500,0.0,1.0
2010-09-14,5.19,5.25,5.01,5.15,51700,5.19,5.25,5.01,5.15,51700,0.0,1.0
2010-09-15,5.29,5.32,5.18,5.18,36200,5.29,5.32,5.18,5.18,36200,0.0,1.0
2010-09-16,5.5,5.65,5.27,5.3,118200,5.5,5.65,5.27,5.3,118200,0.0,1.0
2010-09-17,5.46,5.69,5.46,5.54,86300,5.46,5.69,5.46,5.54,86300,0.0,1.0
2010-09-20,5.76,5.83,5.42,5.49,51900,5.76,5.83,5.42,5.49,51900,0.0,1.0
2010-09-21,5.75,5.8,5.56,5.77,52900,5.75,5.8,5.56,5.77,52900,0.0,1.0
2010-09-22,5.89,5.96,5.71,5.71,60900,5.89,5.96,5.71,5.71,60900,0.0,1.0
2010-09-23,5.72,5.98,5.71,5.87,44400,5.72,5.98,5.71,5.87,44400,0.0,1.0
2010-09-24,5.91,5.97,5.78,5.8,52900,5.91,5.97,5.78,5.8,52900,0.0,1.0
2010-09-27,5.76,5.9699,5.7,5.93,33200,5.76,5.9699,5.7,5.93,33200,0.0,1.0
2010-09-28,5.95,5.95,5.6,5.75,27200,5.95,5.95,5.6,5.75,27200,0.0,1.0
2010-09-29,5.9,5.92,5.8,5.92,26200,5.9,5.92,5.8,5.92,26200,0.0,1.0
2010-09-30,5.81,5.9,5.69,5.9,58100,5.81,5.9,5.69,5.9,58100,0.0,1.0
2010-10-01,5.77,5.94,5.661,5.87,19200,5.77,5.94,5.661,5.87,19200,0.0,1.0
2010-10-04,5.75,5.8,5.63,5.71,37100,5.75,5.8,5.63,5.71,37100,0.0,1.0
2010-10-05,6.12,6.1992,5.81,5.81,97800,6.12,6.1992,5.81,5.81,97800,0.0,1.0
2010-10-06,6.12,6.31,6.0801,6.16,60600,6.12,6.31,6.0801,6.16,60600,0.0,1.0
2010-10-07,5.81,6.3,5.74,6.19,109800,5.81,6.3,5.74,6.19,109800,0.0,1.0
2010-10-08,5.91,6.0099,5.73,5.81,43400,5.91,6.0099,5.73,5.81,43400,0.0,1.0
2010-10-11,5.92,6.0201,5.92,5.96,24900,5.92,6.0201,5.92,5.96,24900,0.0,1.0
2010-10-12,6.38,6.45,5.81,5.89,61700,6.38,6.45,5.81,5.89,61700,0.0,1.0
2010-10-13,6.56,6.63,6.32,6.46,64700,6.56,6.63,6.32,6.46,64700,0.0,1.0
2010-10-14,6.64,6.74,6.52,6.54,45900,6.64,6.74,6.52,6.54,45900,0.0,1.0
2010-10-15,6.85,7.0,6.63,6.75,98600,6.85,7.0,6.63,6.75,98600,0.0,1.0
2010-10-18,6.92,6.95,6.83,6.89,46200,6.92,6.95,6.83,6.89,46200,0.0,1.0
2010-10-19,6.6,6.95,6.55,6.8,53100,6.6,6.95,6.55,6.8,53100,0.0,1.0
2010-10-20,6.82,6.89,6.63,6.64,28200,6.82,6.89,6.63,6.64,28200,0.0,1.0
2010-10-21,6.66,6.86,6.45,6.86,47100,6.66,6.86,6.45,6.86,47100,0.0,1.0
2010-10-22,6.67,6.78,6.56,6.66,28500,6.67,6.78,6.56,6.66,28500,0.0,1.0
2010-10-25,6.68,6.77,6.5,6.6,30600,6.68,6.77,6.5,6.6,30600,0.0,1.0
2010-10-26,6.61,6.68,6.57,6.62,40500,6.61,6.68,6.57,6.62,40500,0.0,1.0
2010-10-27,6.45,6.64,6.16,6.55,55600,6.45,6.64,6.16,6.55,55600,0.0,1.0
2010-10-28,6.35,6.562,6.17,6.52,43500,6.35,6.562,6.17,6.52,43500,0.0,1.0
2010-10-29,6.27,6.34,6.2,6.3,31300,6.27,6.34,6.2,6.3,31300,0.0,1.0
2010-11-01,6.26,6.31,6.1,6.29,44300,6.26,6.31,6.1,6.29,44300,0.0,1.0
2010-11-02,6.48,6.5,6.34,6.34,32200,6.48,6.5,6.34,6.34,32200,0.0,1.0
2010-11-03,6.4,6.47,6.2,6.47,36500,6.4,6.47,6.2,6.47,36500,0.0,1.0
2010-11-04,6.9,6.9,6.5,6.5,64200,6.9,6.9,6.5,6.5,64200,0.0,1.0
2010-11-05,7.1,7.1599,6.81,6.9,90200,7.1,7.1599,6.81,6.9,90200,0.0,1.0
2010-11-08,6.89,7.05,6.81,7.05,26100,6.89,7.05,6.81,7.05,26100,0.0,1.0
2010-11-09,6.54,6.88,6.4,6.88,79600,6.54,6.88,6.4,6.88,79600,0.0,1.0
2010-11-10,6.92,6.95,6.48,6.54,53800,6.92,6.95,6.48,6.54,53800,0.0,1.0
2010-11-11,6.9,7.1,6.6801,6.84,77200,6.9,7.1,6.6801,6.84,77200,0.0,1.0
2010-11-12,6.51,7.5,6.31,7.5,121400,6.51,7.5,6.31,7.5,121400,0.0,1.0
2010-11-15,6.63,6.77,6.45,6.53,35200,6.63,6.77,6.45,6.53,35200,0.0,1.0
2010-11-16,6.35,6.58,6.31,6.57,43400,6.35,6.58,6.31,6.57,43400,0.0,1.0
2010-11-17,6.54,6.76,6.34,6.39,94500,6.54,6.76,6.34,6.39,94500,0.0,1.0
2010-11-18,6.87,6.97,6.5703,6.65,36600,6.87,6.97,6.5703,6.65,36600,0.0,1.0
2010-11-19,6.88,6.99,6.87,6.88,37400,6.88,6.99,6.87,6.88,37400,0.0,1.0
2010-11-22,6.96,7.0,6.78,6.84,53700,6.96,7.0,6.78,6.84,53700,0.0,1.0
2010-11-23,6.86,7.0,6.83,6.84,46300,6.86,7.0,6.83,6.84,46300,0.0,1.0
2010-11-24,6.91,7.0001,6.8501,6.9,45500,6.91,7.0001,6.8501,6.9,45500,0.0,1.0
2010-11-26,6.9,6.9,6.85,6.85,34100,6.9,6.9,6.85,6.85,34100,0.0,1.0
2010-11-29,6.9,6.9,6.76,6.83,70900,6.9,6.9,6.76,6.83,70900,0.0,1.0
2010-11-30,6.86,7.32,6.84,6.85,120800,6.86,7.32,6.84,6.85,120800,0.0,1.0
2010-12-01,6.95,7.1,6.86,7.02,74400,6.95,7.1,6.86,7.02,74400,0.0,1.0
2010-12-02,7.14,7.22,6.95,7.05,68300,7.14,7.22,6.95,7.05,68300,0.0,1.0
2010-12-03,6.97,7.14,6.85,7.14,122700,6.97,7.14,6.85,7.14,122700,0.0,1.0
2010-12-06,7.22,7.45,6.92,6.95,95300,7.22,7.45,6.92,6.95,95300,0.0,1.0
2010-12-07,7.32,7.48,6.96,7.32,138000,7.32,7.48,6.96,7.32,138000,0.0,1.0
2010-12-08,7.36,7.5,7.16,7.35,96100,7.36,7.5,7.16,7.35,96100,0.0,1.0
2010-12-09,7.61,7.77,7.36,7.4,133500,7.61,7.77,7.36,7.4,133500,0.0,1.0
2010-12-10,7.69,8.18,7.52,7.73,154600,7.69,8.18,7.52,7.73,154600,0.0,1.0
2010-12-13,7.34,7.7,7.241,7.65,107700,7.34,7.7,7.241,7.65,107700,0.0,1.0
2010-12-14,7.22,7.39,7.06,7.39,89700,7.22,7.39,7.06,7.39,89700,0.0,1.0
2010-12-15,7.32,7.38,7.11,7.18,48400,7.32,7.38,7.11,7.18,48400,0.0,1.0
2010-12-16,6.65,7.275,6.59,7.15,115100,6.65,7.275,6.59,7.15,115100,0.0,1.0
2010-12-17,6.48,7.0,6.38,6.65,101000,6.48,7.0,6.38,6.65,101000,0.0,1.0
2010-12-20,6.63,6.69,6.33,6.54,110500,6.63,6.69,6.33,6.54,110500,0.0,1.0
2010-12-21,6.9,7.15,6.64,6.64,80800,6.9,7.15,6.64,6.64,80800,0.0,1.0
2010-12-22,6.15,6.45,5.79,6.19,348300,6.15,6.45,5.79,6.19,348300,0.0,1.0
2010-12-23,6.29,6.34,5.99,6.12,98500,6.29,6.34,5.99,6.12,98500,0.0,1.0
2010-12-27,6.17,6.3,6.07,6.3,52800,6.17,6.3,6.07,6.3,52800,0.0,1.0
2010-12-28,6.14,6.36,6.08,6.16,60200,6.14,6.36,6.08,6.16,60200,0.0,1.0
2010-12-29,6.08,6.17,6.03,6.14,39400,6.08,6.17,6.03,6.14,39400,0.0,1.0
2010-12-30,6.09,6.14,5.95,6.1,100200,6.09,6.14,5.95,6.1,100200,0.0,1.0
2010-12-31,5.99,6.09,5.92,6.09,107700,5.99,6.09,5.92,6.09,107700,0.0,1.0
2011-01-03,6.13,6.19,5.84,6.05,55800,6.13,6.19,5.84,6.05,55800,0.0,1.0
2011-01-04,6.12,6.24,5.95,6.15,50100,6.12,6.24,5.95,6.15,50100,0.0,1.0
2011-01-05,6.07,6.13,5.98,6.13,37400,6.07,6.13,5.98,6.13,37400,0.0,1.0
2011-01-06,6.01,6.04,5.95,6.04,32400,6.01,6.04,5.95,6.04,32400,0.0,1.0
2011-01-07,5.84,6.0,5.81,6.0,47000,5.84,6.0,5.81,6.0,47000,0.0,1.0
2011-01-10,5.67,5.83,5.59,5.83,93200,5.67,5.83,5.59,5.83,93200,0.0,1.0
2011-01-11,5.6,5.78,5.57,5.7,41900,5.6,5.78,5.57,5.7,41900,0.0,1.0
2011-01-12,5.7,5.79,5.5907,5.64,48100,5.7,5.79,5.5907,5.64,48100,0.0,1.0
2011-01-13,5.67,5.77,5.63,5.72,93000,5.67,5.77,5.63,5.72,93000,0.0,1.0
2011-01-14,6.72,7.49,6.55,6.87,1988000,6.72,7.49,6.55,6.87,1988000,0.0,1.0
2011-01-18,6.75,6.84,6.32,6.77,360200,6.75,6.84,6.32,6.77,360200,0.0,1.0
2011-01-19,6.52,6.86,6.5,6.86,101700,6.52,6.86,6.5,6.86,101700,0.0,1.0
2011-01-20,6.3,6.49,6.24,6.46,133600,6.3,6.49,6.24,6.46,133600,0.0,1.0
2011-01-21,6.17,6.357,6.16,6.34,69000,6.17,6.357,6.16,6.34,69000,0.0,1.0
2011-01-24,6.05,6.155,5.95,6.15,223400,6.05,6.155,5.95,6.15,223400,0.0,1.0
2011-01-25,6.08,6.1,5.88,5.99,92800,6.08,6.1,5.88,5.99,92800,0.0,1.0
2011-01-26,6.22,6.27,6.06,6.1,32600,6.22,6.27,6.06,6.1,32600,0.0,1.0
2011-01-27,6.25,6.41,6.22,6.33,61900,6.25,6.41,6.22,6.33,61900,0.0,1.0
2011-01-28,6.05,6.23,5.97,6.22,67500,6.05,6.23,5.97,6.22,67500,0.0,1.0
2011-01-31,6.2,6.21,6.05,6.12,40400,6.2,6.21,6.05,6.12,40400,0.0,1.0
2011-02-01,6.2,6.34,6.15,6.26,65800,6.2,6.34,6.15,6.26,65800,0.0,1.0
2011-02-02,6.18,6.29,6.14,6.15,47500,6.18,6.29,6.14,6.15,47500,0.0,1.0
2011-02-03,6.11,6.33,6.08,6.17,31100,6.11,6.33,6.08,6.17,31100,0.0,1.0
2011-02-04,6.13,6.21,6.0428,6.1,28100,6.13,6.21,6.0428,6.1,28100,0.0,1.0
2011-02-07,6.13,6.22,6.1,6.14,35000,6.13,6.22,6.1,6.14,35000,0.0,1.0
2011-02-08,6.24,6.25,6.12,6.15,32300,6.24,6.25,6.12,6.15,32300,0.0,1.0
2011-02-09,6.24,6.35,6.16,6.19,28800,6.24,6.35,6.16,6.19,28800,0.0,1.0
2011-02-10,6.26,6.26,6.06,6.22,28000,6.26,6.26,6.06,6.22,28000,0.0,1.0
2011-02-11,6.24,6.37,6.17,6.21,32100,6.24,6.37,6.17,6.21,32100,0.0,1.0
2011-02-14,6.26,6.4,6.25,6.26,22600,6.26,6.4,6.25,6.26,22600,0.0,1.0
2011-02-15,6.22,6.2701,6.13,6.21,44500,6.22,6.2701,6.13,6.21,44500,0.0,1.0
2011-02-16,6.38,6.39,6.24,6.24,40200,6.38,6.39,6.24,6.24,40200,0.0,1.0
2011-02-17,6.3,6.4,6.25,6.4,27300,6.3,6.4,6.25,6.4,27300,0.0,1.0
2011-02-18,6.3,6.4,6.21,6.33,27500,6.3,6.4,6.21,6.33,27500,0.0,1.0
2011-02-22,5.98,6.27,5.98,6.22,63800,5.98,6.27,5.98,6.22,63800,0.0,1.0
2011-02-23,5.76,6.05,5.6617,6.01,117400,5.76,6.05,5.6617,6.01,117400,0.0,1.0
2011-02-24,5.95,5.97,5.7,5.78,49600,5.95,5.97,5.7,5.78,49600,0.0,1.0
2011-02-25,6.19,6.19,5.91,5.95,33300,6.19,6.19,5.91,5.95,33300,0.0,1.0
2011-02-28,6.12,6.26,6.09,6.26,23500,6.12,6.26,6.09,6.26,23500,0.0,1.0
2011-03-01,5.75,6.15,5.71,6.12,85600,5.75,6.15,5.71,6.12,85600,0.0,1.0
2011-03-02,5.59,5.77,5.53,5.77,55300,5.59,5.77,5.53,5.77,55300,0.0,1.0
2011-03-03,5.83,5.88,5.57,5.67,65000,5.83,5.88,5.57,5.67,65000,0.0,1.0
2011-03-04,5.71,5.87,5.67,5.81,13100,5.71,5.87,5.67,5.81,13100,0.0,1.0
2011-03-07,5.79,5.99,5.61,5.91,107900,5.79,5.99,5.61,5.91,107900,0.0,1.0
2011-03-08,6.24,6.25,5.83,5.83,39100,6.24,6.25,5.83,5.83,39100,0.0,1.0
2011-03-09,5.52,6.05,5.425,6.05,182500,5.52,6.05,5.425,6.05,182500,0.0,1.0
2011-03-10,5.25,5.63,5.23,5.45,142500,5.25,5.63,5.23,5.45,142500,0.0,1.0
2011-03-11,5.16,5.37,5.13,5.23,86300,5.16,5.37,5.13,5.23,86300,0.0,1.0
2011-03-14,5.19,5.26,5.11,5.11,157900,5.19,5.26,5.11,5.11,157900,0.0,1.0
2011-03-15,5.07,5.23,5.05,5.05,76600,5.07,5.23,5.05,5.05,76600,0.0,1.0
2011-03-16,4.96,5.14,4.95,5.08,100200,4.96,5.14,4.95,5.08,100200,0.0,1.0
2011-03-17,4.98,5.1,4.96,5.09,135200,4.98,5.1,4.96,5.09,135200,0.0,1.0
2011-03-18,4.98,5.05,4.9,5.0,138400,4.98,5.05,4.9,5.0,138400,0.0,1.0
2011-03-21,5.22,5.23,5.03,5.05,63800,5.22,5.23,5.03,5.05,63800,0.0,1.0
2011-03-22,5.21,5.38,5.21,5.24,56300,5.21,5.38,5.21,5.24,56300,0.0,1.0
2011-03-23,5.25,5.38,5.22,5.25,37900,5.25,5.38,5.22,5.25,37900,0.0,1.0
2011-03-24,5.28,5.32,5.2,5.26,62100,5.28,5.32,5.2,5.26,62100,0.0,1.0
2011-03-25,5.31,5.43,5.25,5.3,45700,5.31,5.43,5.25,5.3,45700,0.0,1.0
2011-03-28,5.39,5.42,5.36,5.37,17700,5.39,5.42,5.36,5.37,17700,0.0,1.0
2011-03-29,5.45,5.54,5.34,5.37,55500,5.45,5.54,5.34,5.37,55500,0.0,1.0
2011-03-30,5.49,5.58,5.46,5.49,81300,5.49,5.58,5.46,5.49,81300,0.0,1.0
2011-03-31,5.53,5.55,5.46,5.5,30100,5.53,5.55,5.46,5.5,30100,0.0,1.0
2011-04-01,5.49,5.58,5.44,5.58,47400,5.49,5.58,5.44,5.58,47400,0.0,1.0
2011-04-04,5.46,5.53,5.43,5.53,18800,5.46,5.53,5.43,5.53,18800,0.0,1.0
2011-04-05,5.22,5.43,5.2,5.43,134700,5.22,5.43,5.2,5.43,134700,0.0,1.0
2011-04-06,5.26,5.315,5.2,5.28,39800,5.26,5.315,5.2,5.28,39800,0.0,1.0
2011-04-07,5.24,5.38,5.2,5.29,78800,5.24,5.38,5.2,5.29,78800,0.0,1.0
2011-04-08,5.19,5.3,5.19,5.29,47200,5.19,5.3,5.19,5.29,47200,0.0,1.0
2011-04-11,5.15,5.32,5.14,5.18,72400,5.15,5.32,5.14,5.18,72400,0.0,1.0
2011-04-12,5.16,5.33,5.12,5.12,48800,5.16,5.33,5.12,5.12,48800,0.0,1.0
2011-04-13,5.19,5.26,5.14,5.21,92300,5.19,5.26,5.14,5.21,92300,0.0,1.0
2011-04-14,5.18,5.25,5.15,5.15,52100,5.18,5.25,5.15,5.15,52100,0.0,1.0
2011-04-15,5.24,5.24,5.17,5.17,86800,5.24,5.24,5.17,5.17,86800,0.0,1.0
2011-04-18,5.15,5.24,5.13,5.15,63100,5.15,5.24,5.13,5.15,63100,0.0,1.0
2011-04-19,5.1,5.21,5.1,5.19,66900,5.1,5.21,5.1,5.19,66900,0.0,1.0
2011-04-20,5.12,5.21,5.09,5.21,75300,5.12,5.21,5.09,5.21,75300,0.0,1.0
2011-04-21,5.16,5.26,5.0,5.18,281300,5.16,5.26,5.0,5.18,281300,0.0,1.0
2011-04-25,5.12,5.24,5.11,5.14,49100,5.12,5.24,5.11,5.14,49100,0.0,1.0
2011-04-26,5.1,5.17,5.06,5.12,75600,5.1,5.17,5.06,5.12,75600,0.0,1.0
2011-04-27,5.05,5.14,5.04,5.09,51000,5.05,5.14,5.04,5.09,51000,0.0,1.0
2011-04-28,5.04,5.14,5.032,5.05,47300,5.04,5.14,5.032,5.05,47300,0.0,1.0
2011-04-29,5.04,5.12,4.99,5.06,129000,5.04,5.12,4.99,5.06,129000,0.0,1.0
2011-05-02,4.97,5.19,4.94,5.08,47000,4.97,5.19,4.94,5.08,47000,0.0,1.0
2011-05-03,5.03,5.14,4.98,5.04,33500,5.03,5.14,4.98,5.04,33500,0.0,1.0
2011-05-04,5.02,5.14,4.99,5.06,36000,5.02,5.14,4.99,5.06,36000,0.0,1.0
2011-05-05,5.1,5.23,4.98,5.2,52400,5.1,5.23,4.98,5.2,52400,0.0,1.0
2011-05-06,5.19,5.23,5.1199,5.17,30000,5.19,5.23,5.1199,5.17,30000,0.0,1.0
2011-05-09,5.15,5.2,5.05,5.16,37200,5.15,5.2,5.05,5.16,37200,0.0,1.0
2011-05-10,5.14,5.2,5.04,5.2,48100,5.14,5.2,5.04,5.2,48100,0.0,1.0
2011-05-11,5.04,5.13,5.0,5.13,54300,5.04,5.13,5.0,5.13,54300,0.0,1.0
2011-05-12,4.96,5.02,4.93,5.02,124300,4.96,5.02,4.93,5.02,124300,0.0,1.0
2011-05-13,4.95,5.02,4.94,4.98,75600,4.95,5.02,4.94,4.98,75600,0.0,1.0
2011-05-16,4.96,5.07,4.93,4.93,51000,4.96,5.07,4.93,4.93,51000,0.0,1.0
2011-05-17,4.98,5.01,4.94,4.96,45400,4.98,5.01,4.94,4.96,45400,0.0,1.0
2011-05-18,5.14,5.14,5.0,5.01,71600,5.14,5.14,5.0,5.01,71600,0.0,1.0
2011-05-19,5.17,5.22,5.1,5.14,67800,5.17,5.22,5.1,5.14,67800,0.0,1.0
2011-05-20,5.17,5.22,5.093,5.13,76800,5.17,5.22,5.093,5.13,76800,0.0,1.0
2011-05-23,5.05,5.17,5.04,5.06,45800,5.05,5.17,5.04,5.06,45800,0.0,1.0
2011-05-24,5.0,5.08,4.99,5.06,78000,5.0,5.08,4.99,5.06,78000,0.0,1.0
2011-05-25,4.95,5.02,4.9,5.0,96900,4.95,5.02,4.9,5.0,96900,0.0,1.0
2011-05-26,5.04,5.07,4.9,4.94,60300,5.04,5.07,4.9,4.94,60300,0.0,1.0
2011-05-27,5.02,5.08,4.99,5.08,32300,5.02,5.08,4.99,5.08,32300,0.0,1.0
2011-05-31,5.14,5.17,4.99,5.07,92900,5.14,5.17,4.99,5.07,92900,0.0,1.0
2011-06-01,4.98,5.15,4.98,5.14,45600,4.98,5.15,4.98,5.14,45600,0.0,1.0
2011-06-02,5.08,5.08,4.961,5.0,27400,5.08,5.08,4.961,5.0,27400,0.0,1.0
2011-06-03,5.0,5.09,4.98,4.98,45800,5.0,5.09,4.98,4.98,45800,0.0,1.0
2011-06-06,4.98,5.02,4.94,4.95,42400,4.98,5.02,4.94,4.95,42400,0.0,1.0
2011-06-07,4.96,5.1,4.96,5.02,30900,4.96,5.1,4.96,5.02,30900,0.0,1.0
2011-06-08,4.93,5.0,4.92,4.94,43400,4.93,5.0,4.92,4.94,43400,0.0,1.0
2011-06-09,4.89,5.0,4.89,4.94,75400,4.89,5.0,4.89,4.94,75400,0.0,1.0
2011-06-10,4.86,4.96,4.8,4.87,73100,4.86,4.96,4.8,4.87,73100,0.0,1.0
2011-06-13,4.89,4.99,4.8,4.86,70400,4.89,4.99,4.8,4.86,70400,0.0,1.0
2011-06-14,4.92,4.95,4.84,4.95,41600,4.92,4.95,4.84,4.95,41600,0.0,1.0
2011-06-15,4.86,4.95,4.84,4.87,71000,4.86,4.95,4.84,4.87,71000,0.0,1.0
2011-06-16,5.04,5.12,4.86,4.86,97800,5.04,5.12,4.86,4.86,97800,0.0,1.0
2011-06-17,4.93,5.1,4.93,5.09,78300,4.93,5.1,4.93,5.09,78300,0.0,1.0
2011-06-20,5.01,5.05,4.825,4.92,89200,5.01,5.05,4.825,4.92,89200,0.0,1.0
2011-06-21,5.07,5.25,4.93,5.05,49400,5.07,5.25,4.93,5.05,49400,0.0,1.0
2011-06-22,5.15,5.35,4.995,5.04,97000,5.15,5.35,4.995,5.04,97000,0.0,1.0
2011-06-23,5.29,5.34,5.04,5.08,93200,5.29,5.34,5.04,5.08,93200,0.0,1.0
2011-06-24,5.86,5.98,5.27,5.28,1835700,5.86,5.98,5.27,5.28,1835700,0.0,1.0
2011-06-27,5.6,5.945,5.53,5.85,178100,5.6,5.945,5.53,5.85,178100,0.0,1.0
2011-06-28,5.72,5.86,5.57,5.62,172100,5.72,5.86,5.57,5.62,172100,0.0,1.0
2011-06-29,5.74,5.9,5.62,5.7,58600,5.74,5.9,5.62,5.7,58600,0.0,1.0
2011-06-30,5.75,5.82,5.67,5.75,32000,5.75,5.82,5.67,5.75,32000,0.0,1.0
2011-07-01,5.83,5.93,5.69,5.77,57100,5.83,5.93,5.69,5.77,57100,0.0,1.0
2011-07-05,5.81,5.87,5.76,5.81,15200,5.81,5.87,5.76,5.81,15200,0.0,1.0
2011-07-06,5.97,6.18,5.82,5.89,90400,5.97,6.18,5.82,5.89,90400,0.0,1.0
2011-07-07,5.9,6.03,5.85,6.0,31300,5.9,6.03,5.85,6.0,31300,0.0,1.0
2011-07-08,6.29,6.385,5.81,5.81,102200,6.29,6.385,5.81,5.81,102200,0.0,1.0
2011-07-11,6.24,6.34,6.2,6.3,87100,6.24,6.34,6.2,6.3,87100,0.0,1.0
2011-07-12,6.38,6.6,6.18,6.24,62100,6.38,6.6,6.18,6.24,62100,0.0,1.0
2011-07-13,6.27,6.5,6.19,6.38,73300,6.27,6.5,6.19,6.38,73300,0.0,1.0
2011-07-14,6.2,6.45,6.18,6.27,70400,6.2,6.45,6.18,6.27,70400,0.0,1.0
2011-07-15,6.21,6.38,6.18,6.23,30900,6.21,6.38,6.18,6.23,30900,0.0,1.0
2011-07-18,6.29,6.42,6.11,6.17,50000,6.29,6.42,6.11,6.17,50000,0.0,1.0
2011-07-19,6.16,6.32,6.15,6.29,32700,6.16,6.32,6.15,6.29,32700,0.0,1.0
2011-07-20,6.15,6.22,6.01,6.01,10600,6.15,6.22,6.01,6.01,10600,0.0,1.0
2011-07-21,6.3,6.335,6.12,6.12,24200,6.3,6.335,6.12,6.12,24200,0.0,1.0
2011-07-22,6.35,6.35,6.26,6.33,8900,6.35,6.35,6.26,6.33,8900,0.0,1.0
2011-07-25,6.31,6.35,6.3,6.34,13700,6.31,6.35,6.3,6.34,13700,0.0,1.0
2011-07-26,6.39,6.44,6.27,6.2701,19000,6.39,6.44,6.27,6.2701,19000,0.0,1.0
2011-07-27,6.29,6.5,6.28,6.32,81400,6.29,6.5,6.28,6.32,81400,0.0,1.0
2011-07-28,6.15,6.363,6.14,6.3152,34700,6.15,6.363,6.14,6.3152,34700,0.0,1.0
2011-07-29,6.15,6.26,6.02,6.02,22000,6.15,6.26,6.02,6.02,22000,0.0,1.0
2011-08-01,6.18,6.22,6.15,6.19,8900,6.18,6.22,6.15,6.19,8900,0.0,1.0
2011-08-02,6.03,6.19,5.98,6.11,29500,6.03,6.19,5.98,6.11,29500,0.0,1.0
2011-08-03,6.09,6.17,5.94,6.01,20300,6.09,6.17,5.94,6.01,20300,0.0,1.0
2011-08-04,5.91,6.07,5.8,6.01,39400,5.91,6.07,5.8,6.01,39400,0.0,1.0
2011-08-05,6.18,6.47,6.0195,6.47,86300,6.18,6.47,6.0195,6.47,86300,0.0,1.0
2011-08-08,5.91,6.15,5.52,6.02,113100,5.91,6.15,5.52,6.02,113100,0.0,1.0
2011-08-09,5.86,6.1,5.73,5.94,64900,5.86,6.1,5.73,5.94,64900,0.0,1.0
2011-08-10,5.93,5.98,5.52,5.97,54300,5.93,5.98,5.52,5.97,54300,0.0,1.0
2011-08-11,5.87,6.05,5.6,5.6,56900,5.87,6.05,5.6,5.6,56900,0.0,1.0
2011-08-12,5.99,6.0,5.55,5.87,32200,5.99,6.0,5.55,5.87,32200,0.0,1.0
2011-08-15,6.2,6.39,5.86,5.99,52100,6.2,6.39,5.86,5.99,52100,0.0,1.0
2011-08-16,5.92,6.13,5.92,6.13,17900,5.92,6.13,5.92,6.13,17900,0.0,1.0
2011-08-17,6.06,6.17,5.83,5.91,9000,6.06,6.17,5.83,5.91,9000,0.0,1.0
2011-08-18,5.83,6.11,5.83,6.085,40500,5.83,6.11,5.83,6.085,40500,0.0,1.0
2011-08-19,5.99,6.0,5.7,5.82,15600,5.99,6.0,5.7,5.82,15600,0.0,1.0
2011-08-22,5.94,6.32,5.94,6.03,72300,5.94,6.32,5.94,6.03,72300,0.0,1.0
2011-08-23,5.73,6.02,5.7,5.975,67200,5.73,6.02,5.7,5.975,67200,0.0,1.0
2011-08-24,5.87,6.0,5.7,5.77,50800,5.87,6.0,5.7,5.77,50800,0.0,1.0
2011-08-25,5.84,6.0,5.79,5.8,16600,5.84,6.0,5.79,5.8,16600,0.0,1.0
2011-08-26,5.86,5.97,5.84,5.9,3500,5.86,5.97,5.84,5.9,3500,0.0,1.0
2011-08-29,6.1,6.1,5.8,5.81,18100,6.1,6.1,5.8,5.81,18100,0.0,1.0
2011-08-30,6.1,6.11,5.9,6.02,15500,6.1,6.11,5.9,6.02,15500,0.0,1.0
2011-08-31,6.23,6.44,6.05,6.06,83900,6.23,6.44,6.05,6.06,83900,0.0,1.0
2011-09-01,6.22,6.63,6.17,6.4,126100,6.22,6.63,6.17,6.4,126100,0.0,1.0
2011-09-02,5.98,6.13,5.87,6.12,57500,5.98,6.13,5.87,6.12,57500,0.0,1.0
2011-09-06,5.84,6.04,5.77,5.81,52000,5.84,6.04,5.77,5.81,52000,0.0,1.0
2011-09-07,5.94,5.98,5.8,5.89,36600,5.94,5.98,5.8,5.89,36600,0.0,1.0
2011-09-08,5.87,6.0,5.77,6.0,42200,5.87,6.0,5.77,6.0,42200,0.0,1.0
2011-09-09,5.77,5.95,5.67,5.81,47000,5.77,5.95,5.67,5.81,47000,0.0,1.0
2011-09-12,5.52,5.69,5.42,5.64,83300,5.52,5.69,5.42,5.64,83300,0.0,1.0
2011-09-13,5.44,5.57,5.16,5.46,54600,5.44,5.57,5.16,5.46,54600,0.0,1.0
2011-09-14,5.47,5.74,5.0,5.0001,45200,5.47,5.74,5.0,5.0001,45200,0.0,1.0
2011-09-15,5.45,5.595,5.41,5.44,39000,5.45,5.595,5.41,5.44,39000,0.0,1.0
2011-09-16,5.36,5.63,5.3,5.6,31300,5.36,5.63,5.3,5.6,31300,0.0,1.0
2011-09-19,5.55,5.58,5.12,5.24,48100,5.55,5.58,5.12,5.24,48100,0.0,1.0
2011-09-20,5.31,5.57,5.31,5.49,11800,5.31,5.57,5.31,5.49,11800,0.0,1.0
2011-09-21,5.24,5.41,5.235,5.37,7600,5.24,5.41,5.235,5.37,7600,0.0,1.0
2011-09-22,5.33,5.39,5.0,5.19,37500,5.33,5.39,5.0,5.19,37500,0.0,1.0
2011-09-23,5.43,5.53,5.261,5.32,23200,5.43,5.53,5.261,5.32,23200,0.0,1.0
2011-09-26,5.31,5.49,5.31,5.475,19000,5.31,5.49,5.31,5.475,19000,0.0,1.0
2011-09-27,5.43,5.61,5.36,5.37,29400,5.43,5.61,5.36,5.37,29400,0.0,1.0
2011-09-28,5.39,5.58,5.26,5.38,23700,5.39,5.58,5.26,5.38,23700,0.0,1.0
2011-09-29,5.59,5.74,5.4,5.4,35200,5.59,5.74,5.4,5.4,35200,0.0,1.0
2011-09-30,5.58,5.8,5.45,5.57,36300,5.58,5.8,5.45,5.57,36300,0.0,1.0
2011-10-03,5.55,5.81,5.25,5.67,394500,5.55,5.81,5.25,5.67,394500,0.0,1.0
2011-10-04,5.66,5.74,5.36,5.53,40700,5.66,5.74,5.36,5.53,40700,0.0,1.0
2011-10-05,5.66,5.75,5.57,5.69,23300,5.66,5.75,5.57,5.69,23300,0.0,1.0
2011-10-06,5.72,5.87,5.66,5.66,40100,5.72,5.87,5.66,5.66,40100,0.0,1.0
2011-10-07,5.7,5.8899,5.57,5.8899,14300,5.7,5.8899,5.57,5.8899,14300,0.0,1.0
2011-10-10,5.73,5.9,5.58,5.74,24300,5.73,5.9,5.58,5.74,24300,0.0,1.0
2011-10-11,5.73,5.76,5.68,5.7,13300,5.73,5.76,5.68,5.7,13300,0.0,1.0
2011-10-12,5.75,5.79,5.66,5.66,13400,5.75,5.79,5.66,5.66,13400,0.0,1.0
2011-10-13,5.65,5.91,5.6185,5.7,27600,5.65,5.91,5.6185,5.7,27600,0.0,1.0
2011-10-14,5.57,5.67,5.52,5.6499,30000,5.57,5.67,5.52,5.6499,30000,0.0,1.0
2011-10-17,5.58,5.73,5.55,5.57,18700,5.58,5.73,5.55,5.57,18700,0.0,1.0
2011-10-18,5.46,5.73,5.46,5.62,8900,5.46,5.73,5.46,5.62,8900,0.0,1.0
2011-10-19,5.43,5.62,5.41,5.47,11400,5.43,5.62,5.41,5.47,11400,0.0,1.0
2011-10-20,5.47,5.6,5.43,5.49,7400,5.47,5.6,5.43,5.49,7400,0.0,1.0
2011-10-21,5.43,5.53,5.22,5.53,20500,5.43,5.53,5.22,5.53,20500,0.0,1.0
2011-10-24,5.5,5.5599,5.43,5.43,19300,5.5,5.5599,5.43,5.43,19300,0.0,1.0
2011-10-25,5.5,5.53,5.45,5.45,28400,5.5,5.53,5.45,5.45,28400,0.0,1.0
2011-10-26,5.61,5.78,5.5,5.5,23400,5.61,5.78,5.5,5.5,23400,0.0,1.0
2011-10-27,5.74,5.78,5.43,5.73,29900,5.74,5.78,5.43,5.73,29900,0.0,1.0
2011-10-28,5.82,5.82,5.66,5.7,12100,5.82,5.82,5.66,5.7,12100,0.0,1.0
2011-10-31,5.7,5.8,5.69,5.76,10600,5.7,5.8,5.69,5.76,10600,0.0,1.0
2011-11-01,5.7,5.77,5.57,5.57,14700,5.7,5.77,5.57,5.57,14700,0.0,1.0
2011-11-02,5.83,5.8499,5.74,5.74,19700,5.83,5.8499,5.74,5.74,19700,0.0,1.0
2011-11-03,5.92,5.96,5.62,5.84,25700,5.92,5.96,5.62,5.84,25700,0.0,1.0
2011-11-04,5.83,6.0,5.82,6.0,20600,5.83,6.0,5.82,6.0,20600,0.0,1.0
2011-11-07,5.77,5.8592,5.68,5.78,22200,5.77,5.8592,5.68,5.78,22200,0.0,1.0
2011-11-08,5.77,5.85,5.71,5.84,24600,5.77,5.85,5.71,5.84,24600,0.0,1.0
2011-11-09,6.02,6.05,5.69,5.69,38400,6.02,6.05,5.69,5.69,38400,0.0,1.0
2011-11-10,5.7,6.31,5.64,6.05,49700,5.7,6.31,5.64,6.05,49700,0.0,1.0
2011-11-11,5.8,6.019,5.73,6.019,27300,5.8,6.019,5.73,6.019,27300,0.0,1.0
2011-11-14,5.78,5.91,5.74,5.82,12100,5.78,5.91,5.74,5.82,12100,0.0,1.0
2011-11-15,5.67,5.75,5.645,5.691,25300,5.67,5.75,5.645,5.691,25300,0.0,1.0
2011-11-16,5.54,5.68,5.51,5.63,9500,5.54,5.68,5.51,5.63,9500,0.0,1.0
2011-11-17,5.41,5.62,5.34,5.5,43000,5.41,5.62,5.34,5.5,43000,0.0,1.0
2011-11-18,5.73,5.82,5.26,5.47,26200,5.73,5.82,5.26,5.47,26200,0.0,1.0
2011-11-21,5.8,5.9199,5.61,5.74,57000,5.8,5.9199,5.61,5.74,57000,0.0,1.0
2011-11-22,5.95,5.99,5.81,5.87,10100,5.95,5.99,5.81,5.87,10100,0.0,1.0
2011-11-23,5.94,5.95,5.81,5.95,15100,5.94,5.95,5.81,5.95,15100,0.0,1.0
2011-11-25,5.89,5.99,5.8,5.9,8300,5.89,5.99,5.8,5.9,8300,0.0,1.0
2011-11-28,5.97,5.99,5.84,5.96,13200,5.97,5.99,5.84,5.96,13200,0.0,1.0
2011-11-29,5.9,6.05,5.9,6.01,10500,5.9,6.05,5.9,6.01,10500,0.0,1.0
2011-11-30,5.96,5.9892,5.8,5.97,16500,5.96,5.9892,5.8,5.97,16500,0.0,1.0
2011-12-01,5.9,5.95,5.86,5.9329,9600,5.9,5.95,5.86,5.9329,9600,0.0,1.0
2011-12-02,5.89,5.95,5.79,5.95,13000,5.89,5.95,5.79,5.95,13000,0.0,1.0
2011-12-05,5.95,5.97,5.83,5.88,28500,5.95,5.97,5.83,5.88,28500,0.0,1.0
2011-12-06,5.92,5.95,5.86,5.91,32200,5.92,5.95,5.86,5.91,32200,0.0,1.0
2011-12-07,5.95,5.95,5.85,5.87,7900,5.95,5.95,5.85,5.87,7900,0.0,1.0
2011-12-08,5.89,5.96,5.8,5.91,10700,5.89,5.96,5.8,5.91,10700,0.0,1.0
2011-12-09,5.83,5.95,5.83,5.86,3000,5.83,5.95,5.83,5.86,3000,0.0,1.0
2011-12-12,5.9,5.9,5.731,5.83,14300,5.9,5.9,5.731,5.83,14300,0.0,1.0
2011-12-13,5.76,5.87,5.5,5.87,244600,5.76,5.87,5.5,5.87,244600,0.0,1.0
2011-12-14,5.8,5.921,5.76,5.78,13200,5.8,5.921,5.76,5.78,13200,0.0,1.0
2011-12-15,5.93,5.95,5.87,5.87,7800,5.93,5.95,5.87,5.87,7800,0.0,1.0
2011-12-16,5.93,6.01,5.81,5.9,14400,5.93,6.01,5.81,5.9,14400,0.0,1.0
2011-12-19,5.76,6.07,5.76,5.96,10900,5.76,6.07,5.76,5.96,10900,0.0,1.0
2011-12-20,5.81,6.0,5.76,5.84,25600,5.81,6.0,5.76,5.84,25600,0.0,1.0
2011-12-21,5.72,5.9,5.655,5.89,55800,5.72,5.9,5.655,5.89,55800,0.0,1.0
2011-12-22,5.83,5.87,5.7,5.78,35900,5.83,5.87,5.7,5.78,35900,0.0,1.0
2011-12-23,5.72,5.85,5.7065,5.84,42300,5.72,5.85,5.7065,5.84,42300,0.0,1.0
2011-12-27,5.69,5.79,5.685,5.71,21200,5.69,5.79,5.685,5.71,21200,0.0,1.0
2011-12-28,5.65,5.84,5.6,5.72,47000,5.65,5.84,5.6,5.72,47000,0.0,1.0
2011-12-29,5.66,5.7,5.62,5.62,16100,5.66,5.7,5.62,5.62,16100,0.0,1.0
2011-12-30,5.38,5.6817,5.3,5.67,66400,5.38,5.6817,5.3,5.67,66400,0.0,1.0
2012-01-03,5.68,5.77,5.48,5.48,50800,5.68,5.77,5.48,5.48,50800,0.0,1.0
2012-01-04,5.7025,5.79,5.56,5.59,15000,5.7025,5.79,5.56,5.59,15000,0.0,1.0
2012-01-05,5.73,5.75,5.56,5.67,9700,5.73,5.75,5.56,5.67,9700,0.0,1.0
2012-01-06,5.73,5.79,5.65,5.75,12500,5.73,5.79,5.65,5.75,12500,0.0,1.0
2012-01-09,5.86,5.88,5.68,5.78,27000,5.86,5.88,5.68,5.78,27000,0.0,1.0
2012-01-10,5.91,5.94,5.83,5.87,11100,5.91,5.94,5.83,5.87,11100,0.0,1.0
2012-01-11,5.88,5.91,5.76,5.91,8000,5.88,5.91,5.76,5.91,8000,0.0,1.0
2012-01-12,5.93,5.95,5.88,5.9,5400,5.93,5.95,5.88,5.9,5400,0.0,1.0
2012-01-13,6.05,6.05,5.79,5.94,18500,6.05,6.05,5.79,5.94,18500,0.0,1.0
2012-01-17,6.031,6.05,5.88,6.05,25500,6.031,6.05,5.88,6.05,25500,0.0,1.0
2012-01-18,6.12,6.14,5.9812,6.0,25200,6.12,6.14,5.9812,6.0,25200,0.0,1.0
2012-01-19,6.038,6.13,5.85,5.85,15200,6.038,6.13,5.85,5.85,15200,0.0,1.0
2012-01-20,6.07,6.14,5.98,6.08,17600,6.07,6.14,5.98,6.08,17600,0.0,1.0
2012-01-23,6.099,6.11,5.96,5.96,5100,6.099,6.11,5.96,5.96,5100,0.0,1.0
2012-01-24,6.0,6.14,6.0,6.03,6600,6.0,6.14,6.0,6.03,6600,0.0,1.0
2012-01-25,5.94,6.1,5.82,5.9999,15900,5.94,6.1,5.82,5.9999,15900,0.0,1.0
2012-01-26,6.04,6.1,5.92,5.99,8100,6.04,6.1,5.92,5.99,8100,0.0,1.0
2012-01-27,6.1,6.15,5.95,6.14,16200,6.1,6.15,5.95,6.14,16200,0.0,1.0
2012-01-30,6.07,6.15,6.02,6.1,23000,6.07,6.15,6.02,6.1,23000,0.0,1.0
2012-01-31,6.07,6.15,5.93,6.114,31600,6.07,6.15,5.93,6.114,31600,0.0,1.0
2012-02-01,6.07,6.14,6.02,6.1,14800,6.07,6.14,6.02,6.1,14800,0.0,1.0
2012-02-02,6.121,6.13,6.0,6.09,10100,6.121,6.13,6.0,6.09,10100,0.0,1.0
2012-02-03,6.12,6.15,6.07,6.15,15700,6.12,6.15,6.07,6.15,15700,0.0,1.0
2012-02-06,6.06,6.14,6.05,6.11,16700,6.06,6.14,6.05,6.11,16700,0.0,1.0
2012-02-07,6.05,6.1,6.05,6.06,19600,6.05,6.1,6.05,6.06,19600,0.0,1.0
2012-02-08,6.75,6.97,6.07,6.07,225600,6.75,6.97,6.07,6.07,225600,0.0,1.0
2012-02-09,7.5,8.02,7.25,7.5,367100,7.5,8.02,7.25,7.5,367100,0.0,1.0
2012-02-10,7.64,7.74,7.38,7.5,126100,7.64,7.74,7.38,7.5,126100,0.0,1.0
2012-02-13,7.68,7.8,7.5601,7.71,72800,7.68,7.8,7.5601,7.71,72800,0.0,1.0
2012-02-14,7.68,7.72,7.58,7.72,22900,7.68,7.72,7.58,7.72,22900,0.0,1.0
2012-02-15,7.502,7.69,7.371,7.69,123400,7.502,7.69,7.371,7.69,123400,0.0,1.0
2012-02-16,7.5001,7.6375,7.5,7.5,26500,7.5001,7.6375,7.5,7.5,26500,0.0,1.0
2012-02-17,7.59,7.59,7.49,7.4901,70900,7.59,7.59,7.49,7.4901,70900,0.0,1.0
2012-02-21,7.87,7.93,7.5,7.74,116600,7.87,7.93,7.5,7.74,116600,0.0,1.0
2012-02-22,7.91,8.0,7.79,7.93,103000,7.91,8.0,7.79,7.93,103000,0.0,1.0
2012-02-23,7.8,7.97,7.67,7.91,45200,7.8,7.97,7.67,7.91,45200,0.0,1.0
2012-02-24,7.88,7.94,7.75,7.79,24800,7.88,7.94,7.75,7.79,24800,0.0,1.0
2012-02-27,7.72,7.81,7.62,7.67,16700,7.72,7.81,7.62,7.67,16700,0.0,1.0
2012-02-28,7.73,7.77,7.57,7.68,21300,7.73,7.77,7.57,7.68,21300,0.0,1.0
2012-02-29,7.93,8.0,7.52,8.0,91900,7.93,8.0,7.52,8.0,91900,0.0,1.0
2012-03-01,7.71,7.9,7.12,7.51,102600,7.71,7.9,7.12,7.51,102600,0.0,1.0
2012-03-02,7.84,7.94,7.541,7.72,27800,7.84,7.94,7.541,7.72,27800,0.0,1.0
2012-03-05,7.79,7.86,7.67,7.83,32200,7.79,7.86,7.67,7.83,32200,0.0,1.0
2012-03-06,7.6,7.88,7.49,7.76,44000,7.6,7.88,7.49,7.76,44000,0.0,1.0
2012-03-07,7.57,7.73,7.49,7.61,101200,7.57,7.73,7.49,7.61,101200,0.0,1.0
2012-03-08,7.54,7.54,7.5,7.53,20900,7.54,7.54,7.5,7.53,20900,0.0,1.0
2012-03-09,7.73,7.73,7.49,7.5,32500,7.73,7.73,7.49,7.5,32500,0.0,1.0
2012-03-12,7.72,7.74,7.6,7.74,11400,7.72,7.74,7.6,7.74,11400,0.0,1.0
2012-03-13,7.66,7.72,7.64,7.68,11500,7.66,7.72,7.64,7.68,11500,0.0,1.0
2012-03-14,7.76,7.76,7.58,7.58,19400,7.76,7.76,7.58,7.58,19400,0.0,1.0
2012-03-15,7.75,7.79,7.69,7.72,23600,7.75,7.79,7.69,7.72,23600,0.0,1.0
2012-03-16,7.72,7.74,7.65,7.73,23900,7.72,7.74,7.65,7.73,23900,0.0,1.0
2012-03-19,7.74,7.79,7.566,7.72,29800,7.74,7.79,7.566,7.72,29800,0.0,1.0
2012-03-20,7.74,7.74,7.61,7.73,19500,7.74,7.74,7.61,7.73,19500,0.0,1.0
2012-03-21,7.72,7.73,7.63,7.65,16800,7.72,7.73,7.63,7.65,16800,0.0,1.0
2012-03-22,7.59,7.7,7.45,7.68,101000,7.59,7.7,7.45,7.68,101000,0.0,1.0
2012-03-23,7.55,7.6,7.53,7.59,23900,7.55,7.6,7.53,7.59,23900,0.0,1.0
2012-03-26,7.55,7.56,7.5,7.55,18200,7.55,7.56,7.5,7.55,18200,0.0,1.0
2012-03-27,7.51,7.57,7.5,7.54,36900,7.51,7.57,7.5,7.54,36900,0.0,1.0
2012-03-28,7.53,7.55,7.46,7.55,66700,7.53,7.55,7.46,7.55,66700,0.0,1.0
2012-03-29,7.53,7.53,7.4,7.5,48200,7.53,7.53,7.4,7.5,48200,0.0,1.0
2012-03-30,7.5,7.55,7.4,7.5,45900,7.5,7.55,7.4,7.5,45900,0.0,1.0
2012-04-02,7.6,7.625,7.47,7.48,130200,7.6,7.625,7.47,7.48,130200,0.0,1.0
2012-04-03,7.69,7.73,7.65,7.65,98000,7.69,7.73,7.65,7.65,98000,0.0,1.0
2012-04-04,7.68,7.73,7.63,7.73,17200,7.68,7.73,7.63,7.73,17200,0.0,1.0
2012-04-05,7.61,7.68,7.61,7.67,30000,7.61,7.68,7.61,7.67,30000,0.0,1.0
2012-04-09,7.59,7.63,7.5,7.6,15800,7.59,7.63,7.5,7.6,15800,0.0,1.0
2012-04-10,7.46,7.62,7.14,7.62,32400,7.46,7.62,7.14,7.62,32400,0.0,1.0
2012-04-11,7.5,7.62,7.47,7.47,25200,7.5,7.62,7.47,7.47,25200,0.0,1.0
2012-04-12,7.54,7.56,7.23,7.52,90100,7.54,7.56,7.23,7.52,90100,0.0,1.0
2012-04-13,7.5,7.58,7.44,7.58,21000,7.5,7.58,7.44,7.58,21000,0.0,1.0
2012-04-16,7.48,7.58,7.45,7.49,24500,7.48,7.58,7.45,7.49,24500,0.0,1.0
2012-04-17,7.53,7.53,7.45,7.5,18200,7.53,7.53,7.45,7.5,18200,0.0,1.0
2012-04-18,7.81,7.86,7.34,7.34,32600,7.81,7.86,7.34,7.34,32600,0.0,1.0
2012-04-19,7.71,7.795,7.65,7.73,36800,7.71,7.795,7.65,7.73,36800,0.0,1.0
2012-04-20,7.69,7.86,7.69,7.72,18400,7.69,7.86,7.69,7.72,18400,0.0,1.0
2012-04-23,7.6,7.69,7.59,7.69,16500,7.6,7.69,7.59,7.69,16500,0.0,1.0
2012-04-24,7.54,7.55,7.34,7.34,47700,7.54,7.55,7.34,7.34,47700,0.0,1.0
2012-04-25,7.46,7.71,7.45,7.51,40900,7.46,7.71,7.45,7.51,40900,0.0,1.0
2012-04-26,7.61,7.719,7.46,7.48,13500,7.61,7.719,7.46,7.48,13500,0.0,1.0
2012-04-27,7.63,7.7,7.54,7.59,9800,7.63,7.7,7.54,7.59,9800,0.0,1.0
2012-04-30,7.32,7.61,7.131,7.54,34000,7.32,7.61,7.131,7.54,34000,0.0,1.0
2012-05-01,7.3,7.33,7.26,7.29,13000,7.3,7.33,7.26,7.29,13000,0.0,1.0
2012-05-02,7.38,7.45,7.3,7.3,29000,7.38,7.45,7.3,7.3,29000,0.0,1.0
2012-05-03,7.36,7.45,7.33,7.38,31400,7.36,7.45,7.33,7.38,31400,0.0,1.0
2012-05-04,7.06,7.37,7.03,7.27,26400,7.06,7.37,7.03,7.27,26400,0.0,1.0
2012-05-07,6.89,7.1,6.78,7.04,28800,6.89,7.1,6.78,7.04,28800,0.0,1.0
2012-05-08,6.8,6.99,6.735,6.88,37800,6.8,6.99,6.735,6.88,37800,0.0,1.0
2012-05-09,6.77,6.8,6.75,6.79,17400,6.77,6.8,6.75,6.79,17400,0.0,1.0
2012-05-10,6.75,6.93,6.75,6.78,21000,6.75,6.93,6.75,6.78,21000,0.0,1.0
2012-05-11,6.79,6.86,6.77,6.77,12900,6.79,6.86,6.77,6.77,12900,0.0,1.0
2012-05-14,6.75,6.97,6.71,6.75,27000,6.75,6.97,6.71,6.75,27000,0.0,1.0
2012-05-15,6.76,6.77,6.54,6.55,20700,6.76,6.77,6.54,6.55,20700,0.0,1.0
2012-05-16,6.75,6.8,6.66,6.78,11000,6.75,6.8,6.66,6.78,11000,0.0,1.0
2012-05-17,6.71,6.75,6.62,6.75,5900,6.71,6.75,6.62,6.75,5900,0.0,1.0
2012-05-18,6.59,6.67,6.45,6.67,22000,6.59,6.67,6.45,6.67,22000,0.0,1.0
2012-05-21,6.41,6.59,6.26,6.5,24800,6.41,6.59,6.26,6.5,24800,0.0,1.0
2012-05-22,6.12,6.47,6.05,6.47,9100,6.12,6.47,6.05,6.47,9100,0.0,1.0
2012-05-23,6.04,6.28,5.93,6.06,22400,6.04,6.28,5.93,6.06,22400,0.0,1.0
2012-05-24,5.96,6.08,5.86,6.08,11600,5.96,6.08,5.86,6.08,11600,0.0,1.0
2012-05-25,6.09,6.1,5.88,5.94,34800,6.09,6.1,5.88,5.94,34800,0.0,1.0
2012-05-29,6.18,6.4,5.99,6.1,33900,6.18,6.4,5.99,6.1,33900,0.0,1.0
2012-05-30,6.04,6.17,5.87,6.16,7400,6.04,6.17,5.87,6.16,7400,0.0,1.0
2012-05-31,6.14,6.24,5.892,6.01,19400,6.14,6.24,5.892,6.01,19400,0.0,1.0
2012-06-01,6.16,6.25,6.12,6.12,20300,6.16,6.25,6.12,6.12,20300,0.0,1.0
2012-06-04,6.08,6.22,5.94,6.12,19900,6.08,6.22,5.94,6.12,19900,0.0,1.0
2012-06-05,6.01,6.23,5.93,6.1,7900,6.01,6.23,5.93,6.1,7900,0.0,1.0
2012-06-06,6.12,6.2,6.02,6.02,21400,6.12,6.2,6.02,6.02,21400,0.0,1.0
2012-06-07,6.15,6.15,6.07,6.15,13900,6.15,6.15,6.07,6.15,13900,0.0,1.0
2012-06-08,6.4,6.49,6.19,6.19,50700,6.4,6.49,6.19,6.19,50700,0.0,1.0
2012-06-11,6.07,6.475,6.0,6.41,24600,6.07,6.475,6.0,6.41,24600,0.0,1.0
2012-06-12,6.03,6.21,5.91,6.14,27600,6.03,6.21,5.91,6.14,27600,0.0,1.0
2012-06-13,6.31,6.33,6.02,6.12,33400,6.31,6.33,6.02,6.12,33400,0.0,1.0
2012-06-14,6.29,6.39,6.19,6.33,46700,6.29,6.39,6.19,6.33,46700,0.0,1.0
2012-06-15,6.31,6.4,6.12,6.26,60700,6.31,6.4,6.12,6.26,60700,0.0,1.0
2012-06-18,6.35,6.39,6.25,6.31,50700,6.35,6.39,6.25,6.31,50700,0.0,1.0
2012-06-19,6.4,6.4,6.28,6.36,29800,6.4,6.4,6.28,6.36,29800,0.0,1.0
2012-06-20,6.09,6.33,5.9,6.25,188900,6.09,6.33,5.9,6.25,188900,0.0,1.0
2012-06-21,6.07,6.18,5.91,6.12,190300,6.07,6.18,5.91,6.12,190300,0.0,1.0
2012-06-22,6.05,6.23,5.95,6.15,1667000,6.05,6.23,5.95,6.15,1667000,0.0,1.0
2012-06-25,6.19,6.23,5.98,5.98,92300,6.19,6.23,5.98,5.98,92300,0.0,1.0
2012-06-26,6.15,6.2,6.09,6.18,21100,6.15,6.2,6.09,6.18,21100,0.0,1.0
2012-06-27,6.49,6.63,6.05,6.12,84400,6.49,6.63,6.05,6.12,84400,0.0,1.0
2012-06-28,6.44,6.52,6.42,6.43,33400,6.44,6.52,6.42,6.43,33400,0.0,1.0
2012-06-29,6.46,6.55,6.38,6.52,47700,6.46,6.55,6.38,6.52,47700,0.0,1.0
2012-07-02,6.48,6.48,6.39,6.41,56000,6.48,6.48,6.39,6.41,56000,0.0,1.0
2012-07-03,6.52,6.54,6.43,6.51,30300,6.52,6.54,6.43,6.51,30300,0.0,1.0
2012-07-05,6.45,6.55,6.39,6.53,37900,6.45,6.55,6.39,6.53,37900,0.0,1.0
2012-07-06,6.43,6.48,6.34,6.41,26100,6.43,6.48,6.34,6.41,26100,0.0,1.0
2012-07-09,6.42,6.47,6.39,6.45,26200,6.42,6.47,6.39,6.45,26200,0.0,1.0
2012-07-10,6.48,6.52,6.41,6.475,79200,6.48,6.52,6.41,6.475,79200,0.0,1.0
2012-07-11,6.44,6.48,6.38,6.48,53700,6.44,6.48,6.38,6.48,53700,0.0,1.0
2012-07-12,6.46,6.46,6.26,6.45,55100,6.46,6.46,6.26,6.45,55100,0.0,1.0
2012-07-13,6.5,6.63,6.43,6.49,75100,6.5,6.63,6.43,6.49,75100,0.0,1.0
2012-07-16,6.24,6.5,6.2,6.45,52400,6.24,6.5,6.2,6.45,52400,0.0,1.0
2012-07-17,5.91,6.35,5.88,6.29,53000,5.91,6.35,5.88,6.29,53000,0.0,1.0
2012-07-18,6.01,6.02,5.83,5.94,56700,6.01,6.02,5.83,5.94,56700,0.0,1.0
2012-07-19,6.05,6.11,6.0,6.02,39200,6.05,6.11,6.0,6.02,39200,0.0,1.0
2012-07-20,6.09,6.2,6.01,6.01,39300,6.09,6.2,6.01,6.01,39300,0.0,1.0
2012-07-23,6.08,6.12,6.03,6.08,46000,6.08,6.12,6.03,6.08,46000,0.0,1.0
2012-07-24,5.99,6.1,5.94,6.1,34200,5.99,6.1,5.94,6.1,34200,0.0,1.0
2012-07-25,6.0,6.04,5.98,6.02,44500,6.0,6.04,5.98,6.02,44500,0.0,1.0
2012-07-26,6.12,6.17,5.97,6.05,41300,6.12,6.17,5.97,6.05,41300,0.0,1.0
2012-07-27,6.08,6.16,6.0,6.11,77700,6.08,6.16,6.0,6.11,77700,0.0,1.0
2012-07-30,6.15,6.175,6.1,6.1,34300,6.15,6.175,6.1,6.1,34300,0.0,1.0
2012-07-31,6.1,6.17,6.07,6.16,31900,6.1,6.17,6.07,6.16,31900,0.0,1.0
2012-08-01,6.04,6.14,6.02,6.06,43500,6.04,6.14,6.02,6.06,43500,0.0,1.0
2012-08-02,5.98,6.11,5.96,5.98,43700,5.98,6.11,5.96,5.98,43700,0.0,1.0
2012-08-03,6.02,6.05,5.502,5.71,71100,6.02,6.05,5.502,5.71,71100,0.0,1.0
2012-08-06,5.96,6.05,5.92,6.02,23600,5.96,6.05,5.92,6.02,23600,0.0,1.0
2012-08-07,5.98,6.04,5.926,6.0,37900,5.98,6.04,5.926,6.0,37900,0.0,1.0
2012-08-08,5.99,6.03,5.94,5.97,55300,5.99,6.03,5.94,5.97,55300,0.0,1.0
2012-08-09,5.99,6.0,5.98,5.98,16200,5.99,6.0,5.98,5.98,16200,0.0,1.0
2012-08-10,5.99,6.0,5.99,6.0,10700,5.99,6.0,5.99,6.0,10700,0.0,1.0
2012-08-13,5.92,6.03,5.882,5.97,23600,5.92,6.03,5.882,5.97,23600,0.0,1.0
2012-08-14,5.92,5.96,5.87,5.91,13300,5.92,5.96,5.87,5.91,13300,0.0,1.0
2012-08-15,5.94,5.96,5.88,5.93,21400,5.94,5.96,5.88,5.93,21400,0.0,1.0
2012-08-16,5.95,5.98,5.73,5.91,19200,5.95,5.98,5.73,5.91,19200,0.0,1.0
2012-08-17,6.0,6.0,5.92,5.92,24600,6.0,6.0,5.92,5.92,24600,0.0,1.0
2012-08-20,6.0,6.06,5.97,6.025,19900,6.0,6.06,5.97,6.025,19900,0.0,1.0
2012-08-21,5.97,6.0,5.72,5.99,32800,5.97,6.0,5.72,5.99,32800,0.0,1.0
2012-08-22,5.97,6.02,5.8801,5.98,34500,5.97,6.02,5.8801,5.98,34500,0.0,1.0
2012-08-23,5.96,5.99,5.9,5.97,13600,5.96,5.99,5.9,5.97,13600,0.0,1.0
2012-08-24,5.98,6.0,5.9,5.92,16200,5.98,6.0,5.9,5.92,16200,0.0,1.0
2012-08-27,5.99,6.0,5.95,5.99,14400,5.99,6.0,5.95,5.99,14400,0.0,1.0
2012-08-28,6.01,6.03,5.9,6.03,26000,6.01,6.03,5.9,6.03,26000,0.0,1.0
2012-08-29,5.95,6.02,5.94,6.0,23300,5.95,6.02,5.94,6.0,23300,0.0,1.0
2012-08-30,5.93,6.03,5.9201,5.98,15000,5.93,6.03,5.9201,5.98,15000,0.0,1.0
2012-08-31,6.0,6.04,5.978,5.98,14500,6.0,6.04,5.978,5.98,14500,0.0,1.0
2012-09-04,5.98,6.02,5.92,6.02,21700,5.98,6.02,5.92,6.02,21700,0.0,1.0
2012-09-05,5.97,6.01,5.94,5.95,29600,5.97,6.01,5.94,5.95,29600,0.0,1.0
2012-09-06,6.05,6.05,5.98,6.01,78500,6.05,6.05,5.98,6.01,78500,0.0,1.0
2012-09-07,6.03,6.07,6.0,6.05,27700,6.03,6.07,6.0,6.05,27700,0.0,1.0
2012-09-10,6.03,6.14,6.0,6.07,37900,6.03,6.14,6.0,6.07,37900,0.0,1.0
2012-09-11,6.03,6.04,6.0,6.0,20400,6.03,6.04,6.0,6.0,20400,0.0,1.0
2012-09-12,6.05,6.055,6.01,6.01,31900,6.05,6.055,6.01,6.01,31900,0.0,1.0
2012-09-13,6.07,6.1,6.01,6.02,63300,6.07,6.1,6.01,6.02,63300,0.0,1.0
2012-09-14,6.04,6.1,6.024,6.08,44900,6.04,6.1,6.024,6.08,44900,0.0,1.0
2012-09-17,6.07,6.1,6.03,6.0675,116400,6.07,6.1,6.03,6.0675,116400,0.0,1.0
2012-09-18,6.02,6.08,5.94,6.03,102500,6.02,6.08,5.94,6.03,102500,0.0,1.0
2012-09-19,6.05,6.1,5.99,5.99,80300,6.05,6.1,5.99,5.99,80300,0.0,1.0
2012-09-20,6.1,6.14,6.03,6.03,40600,6.1,6.14,6.03,6.03,40600,0.0,1.0
2012-09-21,6.18,6.39,6.12,6.16,146000,6.18,6.39,6.12,6.16,146000,0.0,1.0
2012-09-24,6.35,6.38,6.15,6.2,47700,6.35,6.38,6.15,6.2,47700,0.0,1.0
2012-09-25,6.41,6.45,6.28,6.35,64700,6.41,6.45,6.28,6.35,64700,0.0,1.0
2012-09-26,6.67,6.85,6.17,6.44,51200,6.67,6.85,6.17,6.44,51200,0.0,1.0
2012-09-27,6.58,6.7,6.548,6.68,53000,6.58,6.7,6.548,6.68,53000,0.0,1.0
2012-09-28,6.46,6.62,6.46,6.55,41200,6.46,6.62,6.46,6.55,41200,0.0,1.0
2012-10-01,6.36,6.52,6.33,6.49,36900,6.36,6.52,6.33,6.49,36900,0.0,1.0
2012-10-02,6.27,6.38,6.25,6.36,29500,6.27,6.38,6.25,6.36,29500,0.0,1.0
2012-10-03,6.25,6.3854,6.25,6.29,42600,6.25,6.3854,6.25,6.29,42600,0.0,1.0
2012-10-04,6.4,6.41,6.28,6.28,29700,6.4,6.41,6.28,6.28,29700,0.0,1.0
2012-10-05,6.31,6.4354,6.29,6.39,24700,6.31,6.4354,6.29,6.39,24700,0.0,1.0
2012-10-08,6.29,6.4,6.28,6.29,11700,6.29,6.4,6.28,6.29,11700,0.0,1.0
2012-10-09,6.27,6.35,6.25,6.35,29300,6.27,6.35,6.25,6.35,29300,0.0,1.0
2012-10-10,6.25,6.31,6.16,6.27,48300,6.25,6.31,6.16,6.27,48300,0.0,1.0
2012-10-11,6.28,6.31,6.24,6.26,16100,6.28,6.31,6.24,6.26,16100,0.0,1.0
2012-10-12,6.23,6.28,6.15,6.18,9900,6.23,6.28,6.15,6.18,9900,0.0,1.0
2012-10-15,6.15,6.22,6.14,6.17,68300,6.15,6.22,6.14,6.17,68300,0.0,1.0
2012-10-16,6.23,6.24,6.15,6.17,26900,6.23,6.24,6.15,6.17,26900,0.0,1.0
2012-10-17,6.26,6.28,6.16,6.23,31800,6.26,6.28,6.16,6.23,31800,0.0,1.0
2012-10-18,6.23,6.27,6.225,6.27,8100,6.23,6.27,6.225,6.27,8100,0.0,1.0
2012-10-19,6.17,6.24,5.96,6.2,47900,6.17,6.24,5.96,6.2,47900,0.0,1.0
2012-10-22,6.2,6.225,6.1,6.15,38100,6.2,6.225,6.1,6.15,38100,0.0,1.0
2012-10-23,6.17,6.4,5.97,6.19,26500,6.17,6.4,5.97,6.19,26500,0.0,1.0
2012-10-24,6.15,6.18,6.12,6.17,22900,6.15,6.18,6.12,6.17,22900,0.0,1.0
2012-10-25,6.18,6.18,6.1,6.16,18600,6.18,6.18,6.1,6.16,18600,0.0,1.0
2012-10-26,6.04,6.2,6.02,6.18,21500,6.04,6.2,6.02,6.18,21500,0.0,1.0
2012-10-31,5.87,6.06,5.73,6.06,29300,5.87,6.06,5.73,6.06,29300,0.0,1.0
2012-11-01,6.12,6.25,5.86,5.89,58700,6.12,6.25,5.86,5.89,58700,0.0,1.0
2012-11-02,6.06,6.25,6.02,6.15,39800,6.06,6.25,6.02,6.15,39800,0.0,1.0
2012-11-05,5.82,5.97,5.7,5.7,20900,5.82,5.97,5.7,5.7,20900,0.0,1.0
2012-11-06,5.84,5.9099,5.81,5.85,21800,5.84,5.9099,5.81,5.85,21800,0.0,1.0
2012-11-07,5.83,5.91,5.8,5.8,22800,5.83,5.91,5.8,5.8,22800,0.0,1.0
2012-11-08,5.49,5.8676,5.45,5.81,172700,5.49,5.8676,5.45,5.81,172700,0.0,1.0
2012-11-09,4.81,5.24,4.77,5.12,191200,4.81,5.24,4.77,5.12,191200,0.0,1.0
2012-11-12,4.55,4.97,4.52,4.81,67900,4.55,4.97,4.52,4.81,67900,0.0,1.0
2012-11-13,4.53,4.81,4.41,4.6,40400,4.53,4.81,4.41,4.6,40400,0.0,1.0
2012-11-14,4.49,4.533,4.45,4.51,167500,4.49,4.533,4.45,4.51,167500,0.0,1.0
2012-11-15,4.47,4.5,4.3,4.5,69100,4.47,4.5,4.3,4.5,69100,0.0,1.0
2012-11-16,4.52,4.6,4.28,4.38,202500,4.52,4.6,4.28,4.38,202500,0.0,1.0
2012-11-19,4.52,4.57,4.5,4.57,92300,4.52,4.57,4.5,4.57,92300,0.0,1.0
2012-11-20,4.52,4.6,4.43,4.53,73500,4.52,4.6,4.43,4.53,73500,0.0,1.0
2012-11-21,4.38,4.69,4.28,4.51,108900,4.38,4.69,4.28,4.51,108900,0.0,1.0
2012-11-23,4.39,4.42,4.37,4.4,12700,4.39,4.42,4.37,4.4,12700,0.0,1.0
2012-11-26,4.23,4.62,4.205,4.41,113900,4.23,4.62,4.205,4.41,113900,0.0,1.0
2012-11-27,4.35,4.53,4.25,4.25,120300,4.35,4.53,4.25,4.25,120300,0.0,1.0
2012-11-28,4.42,4.46,4.33,4.36,36000,4.42,4.46,4.33,4.36,36000,0.0,1.0
2012-11-29,4.44,4.48,4.41,4.47,36900,4.44,4.48,4.41,4.47,36900,0.0,1.0
2012-11-30,4.48,4.52,4.447,4.46,31700,4.48,4.52,4.447,4.46,31700,0.0,1.0
2012-12-03,4.47,4.52,4.42,4.51,56600,4.47,4.52,4.42,4.51,56600,0.0,1.0
2012-12-04,4.4,4.49,4.36,4.49,34900,4.4,4.49,4.36,4.49,34900,0.0,1.0
2012-12-05,4.34,4.47,4.34,4.42,74800,4.34,4.47,4.34,4.42,74800,0.0,1.0
2012-12-06,4.37,4.43,4.34,4.36,56600,4.37,4.43,4.34,4.36,56600,0.0,1.0
2012-12-07,4.31,4.43,4.3,4.39,44100,4.31,4.43,4.3,4.39,44100,0.0,1.0
2012-12-10,4.3,4.3799,4.26,4.33,86500,4.3,4.3799,4.26,4.33,86500,0.0,1.0
2012-12-11,4.31,4.35,4.26,4.3,47300,4.31,4.35,4.26,4.3,47300,0.0,1.0
2012-12-12,4.28,4.35,4.27,4.33,55700,4.28,4.35,4.27,4.33,55700,0.0,1.0
2012-12-13,4.31,4.3125,4.26,4.27,107100,4.31,4.3125,4.26,4.27,107100,0.0,1.0
2012-12-14,4.3,4.34,4.28,4.34,54000,4.3,4.34,4.28,4.34,54000,0.0,1.0
2012-12-17,4.28,4.325,4.275,4.32,83300,4.28,4.325,4.275,4.32,83300,0.0,1.0
2012-12-18,4.32,4.35,4.27,4.27,102600,4.32,4.35,4.27,4.27,102600,0.0,1.0
2012-12-19,4.44,4.46,4.33,4.33,226400,4.44,4.46,4.33,4.33,226400,0.0,1.0
2012-12-20,4.43,4.45,4.35,4.42,155100,4.43,4.45,4.35,4.42,155100,0.0,1.0
2012-12-21,4.35,4.42,4.1,4.42,202000,4.35,4.42,4.1,4.42,202000,0.0,1.0
2012-12-24,4.36,4.39,4.36,4.37,36300,4.36,4.39,4.36,4.37,36300,0.0,1.0
2012-12-26,4.27,4.36,4.241,4.36,34100,4.27,4.36,4.241,4.36,34100,0.0,1.0
2012-12-27,4.29,4.3,4.27,4.28,45100,4.29,4.3,4.27,4.28,45100,0.0,1.0
2012-12-28,4.12,4.28,4.11,4.28,76200,4.12,4.28,4.11,4.28,76200,0.0,1.0
2012-12-31,4.2,4.23,4.11,4.11,195400,4.2,4.23,4.11,4.11,195400,0.0,1.0
2013-01-02,4.28,4.33,4.21,4.24,134700,4.28,4.33,4.21,4.24,134700,0.0,1.0
2013-01-03,4.34,4.38,4.18,4.29,126000,4.34,4.38,4.18,4.29,126000,0.0,1.0
2013-01-04,4.47,4.47,4.3401,4.38,117600,4.47,4.47,4.3401,4.38,117600,0.0,1.0
2013-01-07,4.45,4.5,4.42,4.44,40500,4.45,4.5,4.42,4.44,40500,0.0,1.0
2013-01-08,4.49,4.5,4.43,4.43,101700,4.49,4.5,4.43,4.43,101700,0.0,1.0
2013-01-09,4.53,4.55,4.49,4.5,63700,4.53,4.55,4.49,4.5,63700,0.0,1.0
2013-01-10,4.53,4.56,4.48,4.51,38600,4.53,4.56,4.48,4.51,38600,0.0,1.0
2013-01-11,4.53,4.55,4.5,4.54,42300,4.53,4.55,4.5,4.54,42300,0.0,1.0
2013-01-14,4.55,4.602,4.5,4.54,71200,4.55,4.602,4.5,4.54,71200,0.0,1.0
2013-01-15,4.52,4.55,4.5,4.54,58500,4.52,4.55,4.5,4.54,58500,0.0,1.0
2013-01-16,4.33,4.54,4.31,4.53,63700,4.33,4.54,4.31,4.53,63700,0.0,1.0
2013-01-17,4.24,4.35,4.21,4.35,31700,4.24,4.35,4.21,4.35,31700,0.0,1.0
2013-01-18,4.11,4.24,4.0977,4.21,192500,4.11,4.24,4.0977,4.21,192500,0.0,1.0
2013-01-22,4.14,4.1725,4.03,4.1,93900,4.14,4.1725,4.03,4.1,93900,0.0,1.0
2013-01-23,4.11,4.18,4.1,4.15,86300,4.11,4.18,4.1,4.15,86300,0.0,1.0
2013-01-24,4.11,4.18,4.09,4.13,39800,4.11,4.18,4.09,4.13,39800,0.0,1.0
2013-01-25,4.08,4.13,4.08,4.11,95000,4.08,4.13,4.08,4.11,95000,0.0,1.0
2013-01-28,4.14,4.15,4.05,4.1,245200,4.14,4.15,4.05,4.1,245200,0.0,1.0
2013-01-29,4.29,4.3855,4.15,4.15,128400,4.29,4.3855,4.15,4.15,128400,0.0,1.0
2013-01-30,4.27,4.33,4.23,4.28,98200,4.27,4.33,4.23,4.28,98200,0.0,1.0
2013-01-31,4.2,4.3299,4.16,4.3299,77700,4.2,4.3299,4.16,4.3299,77700,0.0,1.0
2013-02-01,4.41,4.4408,4.2,4.22,187100,4.41,4.4408,4.2,4.22,187100,0.0,1.0
2013-02-04,4.43,4.53,4.38,4.38,81000,4.43,4.53,4.38,4.38,81000,0.0,1.0
2013-02-05,4.4,4.47,4.35,4.45,64300,4.4,4.47,4.35,4.45,64300,0.0,1.0
2013-02-06,4.42,4.45,4.33,4.4,41300,4.42,4.45,4.33,4.4,41300,0.0,1.0
2013-02-07,4.4,4.473,4.36,4.44,41500,4.4,4.473,4.36,4.44,41500,0.0,1.0
2013-02-08,4.44,4.51,4.39,4.39,38900,4.44,4.51,4.39,4.39,38900,0.0,1.0
2013-02-11,4.48,4.5,4.42,4.45,49900,4.48,4.5,4.42,4.45,49900,0.0,1.0
2013-02-12,4.49,4.54,4.46,4.5,48000,4.49,4.54,4.46,4.5,48000,0.0,1.0
2013-02-13,4.52,4.58,4.47,4.55,56600,4.52,4.58,4.47,4.55,56600,0.0,1.0
2013-02-14,4.62,4.679,4.5,4.53,58100,4.62,4.679,4.5,4.53,58100,0.0,1.0
2013-02-15,4.51,4.66,4.5,4.66,67100,4.51,4.66,4.5,4.66,67100,0.0,1.0
2013-02-19,4.39,4.58,4.36,4.52,107500,4.39,4.58,4.36,4.52,107500,0.0,1.0
2013-02-20,4.34,4.39,4.23,4.38,177300,4.34,4.39,4.23,4.38,177300,0.0,1.0
2013-02-21,4.2,4.39,4.17,4.36,127200,4.2,4.39,4.17,4.36,127200,0.0,1.0
2013-02-22,4.25,4.3,4.17,4.22,107100,4.25,4.3,4.17,4.22,107100,0.0,1.0
2013-02-25,4.19,4.28,4.18,4.25,49600,4.19,4.28,4.18,4.25,49600,0.0,1.0
2013-02-26,4.27,4.29,4.17,4.21,83200,4.27,4.29,4.17,4.21,83200,0.0,1.0
2013-02-27,4.26,4.32,4.2201,4.2401,62200,4.26,4.32,4.2201,4.2401,62200,0.0,1.0
2013-02-28,4.38,4.38,4.215,4.3192,122700,4.38,4.38,4.215,4.3192,122700,0.0,1.0
2013-03-01,4.14,4.81,4.11,4.78,182800,4.14,4.81,4.11,4.78,182800,0.0,1.0
2013-03-04,4.39,4.47,4.1,4.15,216500,4.39,4.47,4.1,4.15,216500,0.0,1.0
2013-03-05,4.49,4.6099,4.31,4.42,79800,4.49,4.6099,4.31,4.42,79800,0.0,1.0
2013-03-06,4.52,4.55,4.4701,4.51,36800,4.52,4.55,4.4701,4.51,36800,0.0,1.0
2013-03-07,4.54,4.5899,4.49,4.51,28300,4.54,4.5899,4.49,4.51,28300,0.0,1.0
2013-03-08,4.63,4.66,4.5,4.59,83300,4.63,4.66,4.5,4.59,83300,0.0,1.0
2013-03-11,4.56,4.65,4.53,4.6,33300,4.56,4.65,4.53,4.6,33300,0.0,1.0
2013-03-12,4.61,4.64,4.441,4.56,31800,4.61,4.64,4.441,4.56,31800,0.0,1.0
2013-03-13,4.63,4.66,4.5055,4.58,37300,4.63,4.66,4.5055,4.58,37300,0.0,1.0
2013-03-14,4.63,4.63,4.55,4.63,19700,4.63,4.63,4.55,4.63,19700,0.0,1.0
2013-03-15,5.09,5.1,4.63,4.64,163400,5.09,5.1,4.63,4.64,163400,0.0,1.0
2013-03-18,4.78,5.085,4.75,5.02,49200,4.78,5.085,4.75,5.02,49200,0.0,1.0
2013-03-19,4.78,4.8377,4.75,4.8377,33000,4.78,4.8377,4.75,4.8377,33000,0.0,1.0
2013-03-20,4.78,4.83,4.75,4.82,55700,4.78,4.83,4.75,4.82,55700,0.0,1.0
2013-03-21,4.7,4.85,4.68,4.75,449600,4.7,4.85,4.68,4.75,449600,0.0,1.0
2013-03-22,4.77,4.94,4.72,4.72,55300,4.77,4.94,4.72,4.72,55300,0.0,1.0
2013-03-25,4.84,4.86,4.77,4.8,15800,4.84,4.86,4.77,4.8,15800,0.0,1.0
2013-03-26,4.86,4.89,4.82,4.89,23800,4.86,4.89,4.82,4.89,23800,0.0,1.0
2013-03-27,4.92,4.95,4.76,4.81,22200,4.92,4.95,4.76,4.81,22200,0.0,1.0
2013-03-28,4.98,5.0,4.88,4.97,89700,4.98,5.0,4.88,4.97,89700,0.0,1.0
2013-04-01,5.13,5.19,4.98,4.99,116200,5.13,5.19,4.98,4.99,116200,0.0,1.0
2013-04-02,5.09,5.15,5.06,5.15,79700,5.09,5.15,5.06,5.15,79700,0.0,1.0
2013-04-03,5.12,5.16,5.09,5.09,61600,5.12,5.16,5.09,5.09,61600,0.0,1.0
2013-04-04,5.0,5.2,4.99,5.11,134200,5.0,5.2,4.99,5.11,134200,0.0,1.0
2013-04-05,4.97,5.07,4.9,4.93,49700,4.97,5.07,4.9,4.93,49700,0.0,1.0
2013-04-08,5.0,5.0618,4.98,4.99,48500,5.0,5.0618,4.98,4.99,48500,0.0,1.0
2013-04-09,5.08,5.11,5.02,5.11,25700,5.08,5.11,5.02,5.11,25700,0.0,1.0
2013-04-10,5.35,5.37,5.03,5.08,74400,5.35,5.37,5.03,5.08,74400,0.0,1.0
2013-04-11,5.3,5.37,5.25,5.37,25700,5.3,5.37,5.25,5.37,25700,0.0,1.0
2013-04-12,5.23,5.31,5.13,5.31,36200,5.23,5.31,5.13,5.31,36200,0.0,1.0
2013-04-15,4.93,5.23,4.82,5.22,57600,4.93,5.23,4.82,5.22,57600,0.0,1.0
2013-04-16,5.08,5.24,4.98,4.98,51300,5.08,5.24,4.98,4.98,51300,0.0,1.0
2013-04-17,4.87,5.175,4.85,5.08,39300,4.87,5.175,4.85,5.08,39300,0.0,1.0
2013-04-18,4.8,4.97,4.8,4.89,36500,4.8,4.97,4.8,4.89,36500,0.0,1.0
2013-04-19,4.99,5.02,4.816,4.82,25100,4.99,5.02,4.816,4.82,25100,0.0,1.0
2013-04-22,5.02,5.099,4.96,5.04,24900,5.02,5.099,4.96,5.04,24900,0.0,1.0
2013-04-23,5.09,5.19,5.0199,5.07,21500,5.09,5.19,5.0199,5.07,21500,0.0,1.0
2013-04-24,4.72,5.16,4.55,5.15,71100,4.72,5.16,4.55,5.15,71100,0.0,1.0
2013-04-25,4.72,4.7999,4.68,4.784,33400,4.72,4.7999,4.68,4.784,33400,0.0,1.0
2013-04-26,4.72,4.77,4.631,4.72,56900,4.72,4.77,4.631,4.72,56900,0.0,1.0
2013-04-29,4.7,4.72,4.67,4.72,23300,4.7,4.72,4.67,4.72,23300,0.0,1.0
2013-04-30,4.68,4.74,4.65,4.7,28300,4.68,4.74,4.65,4.7,28300,0.0,1.0
2013-05-01,4.56,4.6799,4.56,4.65,82500,4.56,4.6799,4.56,4.65,82500,0.0,1.0
2013-05-02,4.8,4.87,4.53,4.53,139700,4.8,4.87,4.53,4.53,139700,0.0,1.0
2013-05-03,5.06,5.13,4.89,4.89,76400,5.06,5.13,4.89,4.89,76400,0.0,1.0
2013-05-06,5.01,5.114,5.0,5.11,31800,5.01,5.114,5.0,5.11,31800,0.0,1.0
2013-05-07,5.01,5.05,5.01,5.05,30600,5.01,5.05,5.01,5.05,30600,0.0,1.0
2013-05-08,5.01,5.06,5.01,5.04,16300,5.01,5.06,5.01,5.04,16300,0.0,1.0
2013-05-09,4.87,5.08,4.87,5.03,40900,4.87,5.08,4.87,5.03,40900,0.0,1.0
2013-05-10,4.81,4.8999,4.77,4.89,49600,4.81,4.8999,4.77,4.89,49600,0.0,1.0
2013-05-13,4.93,4.97,4.694,4.82,35500,4.93,4.97,4.694,4.82,35500,0.0,1.0
2013-05-14,5.02,5.07,4.88,4.92,33600,5.02,5.07,4.88,4.92,33600,0.0,1.0
2013-05-15,5.0,5.07,4.93,5.03,38000,5.0,5.07,4.93,5.03,38000,0.0,1.0
2013-05-16,4.95,5.03,4.86,5.0,19600,4.95,5.03,4.86,5.0,19600,0.0,1.0
2013-05-17,4.94,5.08,4.91,4.99,51000,4.94,5.08,4.91,4.99,51000,0.0,1.0
2013-05-20,4.84,5.02,4.84,4.95,30900,4.84,5.02,4.84,4.95,30900,0.0,1.0
2013-05-21,4.65,4.92,4.63,4.86,37700,4.65,4.92,4.63,4.86,37700,0.0,1.0
2013-05-22,4.7,4.8999,4.52,4.67,98400,4.7,4.8999,4.52,4.67,98400,0.0,1.0
2013-05-23,4.75,4.796,4.68,4.68,13300,4.75,4.796,4.68,4.68,13300,0.0,1.0
2013-05-24,4.91,4.91,4.75,4.75,57400,4.91,4.91,4.75,4.75,57400,0.0,1.0
2013-05-28,5.08,5.08,4.9,4.98,116400,5.08,5.08,4.9,4.98,116400,0.0,1.0
2013-05-29,5.05,5.1,5.01,5.011,78600,5.05,5.1,5.01,5.011,78600,0.0,1.0
2013-05-30,4.9,5.0999,4.78,5.05,199300,4.9,5.0999,4.78,5.05,199300,0.0,1.0
2013-05-31,4.85,4.89,4.75,4.86,86200,4.85,4.89,4.75,4.86,86200,0.0,1.0
2013-06-03,4.95,4.97,4.81,4.85,97100,4.95,4.97,4.81,4.85,97100,0.0,1.0
2013-06-04,5.0,5.0935,4.91,5.02,84000,5.0,5.0935,4.91,5.02,84000,0.0,1.0
2013-06-05,5.0,5.05,5.0,5.01,62300,5.0,5.05,5.0,5.01,62300,0.0,1.0
2013-06-06,5.09,5.1,4.97,5.03,156800,5.09,5.1,4.97,5.03,156800,0.0,1.0
2013-06-07,5.1,5.2,5.05,5.1,65200,5.1,5.2,5.05,5.1,65200,0.0,1.0
2013-06-10,5.18,5.2,5.04,5.13,44200,5.18,5.2,5.04,5.13,44200,0.0,1.0
2013-06-11,5.1,5.179,5.085,5.14,59100,5.1,5.179,5.085,5.14,59100,0.0,1.0
2013-06-12,5.09,5.13,5.065,5.13,43500,5.09,5.13,5.065,5.13,43500,0.0,1.0
2013-06-13,5.09,5.105,5.04,5.09,65600,5.09,5.105,5.04,5.09,65600,0.0,1.0
2013-06-14,5.07,5.11,5.04,5.11,52500,5.07,5.11,5.04,5.11,52500,0.0,1.0
2013-06-17,5.04,5.12,5.01,5.12,21800,5.04,5.12,5.01,5.12,21800,0.0,1.0
2013-06-18,5.04,5.15,5.0,5.09,45900,5.04,5.15,5.0,5.09,45900,0.0,1.0
2013-06-19,5.03,5.08,4.99,5.022,22900,5.03,5.08,4.99,5.022,22900,0.0,1.0
2013-06-20,5.03,5.05,5.02,5.02,99000,5.03,5.05,5.02,5.02,99000,0.0,1.0
2013-06-21,5.04,5.07,5.01,5.05,71500,5.04,5.07,5.01,5.05,71500,0.0,1.0
2013-06-24,5.04,5.06,4.95,5.02,161800,5.04,5.06,4.95,5.02,161800,0.0,1.0
2013-06-25,5.04,5.06,4.991,5.06,47500,5.04,5.06,4.991,5.06,47500,0.0,1.0
2013-06-26,5.06,5.06,5.03,5.05,86300,5.06,5.06,5.03,5.05,86300,0.0,1.0
2013-06-27,5.05,5.06,5.02,5.06,103400,5.05,5.06,5.02,5.06,103400,0.0,1.0
2013-06-28,5.11,5.25,5.04,5.04,1603300,5.11,5.25,5.04,5.04,1603300,0.0,1.0
2013-07-01,5.2,5.3,5.14,5.2,74300,5.2,5.3,5.14,5.2,74300,0.0,1.0
2013-07-02,5.31,5.42,5.21,5.21,29000,5.31,5.42,5.21,5.21,29000,0.0,1.0
2013-07-03,5.35,5.39,5.23,5.3,22400,5.35,5.39,5.23,5.3,22400,0.0,1.0
2013-07-05,5.35,5.38,5.21,5.38,24800,5.35,5.38,5.21,5.38,24800,0.0,1.0
2013-07-08,5.4,5.43,5.28,5.42,40400,5.4,5.43,5.28,5.42,40400,0.0,1.0
2013-07-09,5.31,5.48,5.25,5.48,52900,5.31,5.48,5.25,5.48,52900,0.0,1.0
2013-07-10,5.32,5.39,5.3,5.35,52400,5.32,5.39,5.3,5.35,52400,0.0,1.0
2013-07-11,5.35,5.42,5.3,5.42,56300,5.35,5.42,5.3,5.42,56300,0.0,1.0
2013-07-12,5.43,5.45,5.35,5.35,39300,5.43,5.45,5.35,5.35,39300,0.0,1.0
2013-07-15,5.46,5.46,5.4,5.4,60000,5.46,5.46,5.4,5.4,60000,0.0,1.0
2013-07-16,5.46,5.49,5.4,5.43,31500,5.46,5.49,5.4,5.43,31500,0.0,1.0
2013-07-17,5.5,5.52,5.45,5.5,54700,5.5,5.52,5.45,5.5,54700,0.0,1.0
2013-07-18,5.5,5.6499,5.5,5.5,25400,5.5,5.6499,5.5,5.5,25400,0.0,1.0
2013-07-19,5.53,5.58,5.5,5.53,26300,5.53,5.58,5.5,5.53,26300,0.0,1.0
2013-07-22,5.53,5.59,5.53,5.57,19100,5.53,5.59,5.53,5.57,19100,0.0,1.0
2013-07-23,5.6,5.75,5.52,5.54,48600,5.6,5.75,5.52,5.54,48600,0.0,1.0
2013-07-24,5.6,5.71,5.6,5.65,113400,5.6,5.71,5.6,5.65,113400,0.0,1.0
2013-07-25,5.76,5.76,5.6,5.63,55200,5.76,5.76,5.6,5.63,55200,0.0,1.0
2013-07-26,5.67,5.77,5.63,5.77,41400,5.67,5.77,5.63,5.77,41400,0.0,1.0
2013-07-29,5.59,5.6972,5.59,5.67,19300,5.59,5.6972,5.59,5.67,19300,0.0,1.0
2013-07-30,5.73,5.73,5.58,5.68,80600,5.73,5.73,5.58,5.68,80600,0.0,1.0
2013-07-31,5.6,5.81,5.6,5.73,49100,5.6,5.81,5.6,5.73,49100,0.0,1.0
2013-08-01,5.75,5.85,5.57,5.67,176400,5.75,5.85,5.57,5.67,176400,0.0,1.0
2013-08-02,5.65,5.76,5.65,5.76,55400,5.65,5.76,5.65,5.76,55400,0.0,1.0
2013-08-05,5.72,5.75,5.55,5.65,50000,5.72,5.75,5.55,5.65,50000,0.0,1.0
2013-08-06,5.58,5.75,5.47,5.75,59700,5.58,5.75,5.47,5.75,59700,0.0,1.0
2013-08-07,4.92,5.25,4.7,5.23,142300,4.92,5.25,4.7,5.23,142300,0.0,1.0
2013-08-08,4.92,5.07,4.78,4.87,53200,4.92,5.07,4.78,4.87,53200,0.0,1.0
2013-08-09,4.81,4.9819,4.8,4.95,63200,4.81,4.9819,4.8,4.95,63200,0.0,1.0
2013-08-12,4.8,4.81,4.72,4.72,58100,4.8,4.81,4.72,4.72,58100,0.0,1.0
2013-08-13,4.8,4.83,4.8,4.8,38400,4.8,4.83,4.8,4.8,38400,0.0,1.0
2013-08-14,4.72,4.83,4.7,4.8,104500,4.72,4.83,4.7,4.8,104500,0.0,1.0
2013-08-15,4.74,4.78,4.71,4.73,27100,4.74,4.78,4.71,4.73,27100,0.0,1.0
2013-08-16,4.7,4.75,4.64,4.75,67500,4.7,4.75,4.64,4.75,67500,0.0,1.0
2013-08-19,4.52,4.7,4.47,4.7,54800,4.52,4.7,4.47,4.7,54800,0.0,1.0
2013-08-20,4.48,4.51,4.388,4.5,54000,4.48,4.51,4.388,4.5,54000,0.0,1.0
2013-08-21,4.55,4.57,4.37,4.48,47200,4.55,4.57,4.37,4.48,47200,0.0,1.0
2013-08-22,4.53,4.62,4.43,4.55,60600,4.53,4.62,4.43,4.55,60600,0.0,1.0
2013-08-23,4.48,4.52,4.41,4.52,20700,4.48,4.52,4.41,4.52,20700,0.0,1.0
2013-08-26,4.44,4.509,4.4,4.5,25400,4.44,4.509,4.4,4.5,25400,0.0,1.0
2013-08-27,4.5,4.55,4.33,4.4,51700,4.5,4.55,4.33,4.4,51700,0.0,1.0
2013-08-28,4.51,4.59,4.43,4.43,31400,4.51,4.59,4.43,4.43,31400,0.0,1.0
2013-08-29,4.52,4.609,4.5,4.52,21400,4.52,4.609,4.5,4.52,21400,0.0,1.0
2013-08-30,4.44,4.57,4.41,4.51,51400,4.44,4.57,4.41,4.51,51400,0.0,1.0
2013-09-03,4.6,4.72,4.45,4.45,61400,4.6,4.72,4.45,4.45,61400,0.0,1.0
2013-09-04,4.58,4.66,4.5,4.6,59600,4.58,4.66,4.5,4.6,59600,0.0,1.0
2013-09-05,4.63,4.6698,4.51,4.59,14900,4.63,4.6698,4.51,4.59,14900,0.0,1.0
2013-09-06,4.58,4.67,4.5,4.62,57600,4.58,4.67,4.5,4.62,57600,0.0,1.0
2013-09-09,4.67,4.74,4.51,4.57,30400,4.67,4.74,4.51,4.57,30400,0.0,1.0
2013-09-10,4.58,4.8631,4.5,4.8631,53900,4.58,4.8631,4.5,4.8631,53900,0.0,1.0
2013-09-11,4.58,4.719,4.52,4.6,18300,4.58,4.719,4.52,4.6,18300,0.0,1.0
2013-09-12,4.5,4.689,4.48,4.6,30400,4.5,4.689,4.48,4.6,30400,0.0,1.0
2013-09-13,4.77,4.77,4.53,4.53,27100,4.77,4.77,4.53,4.53,27100,0.0,1.0
2013-09-16,4.55,4.75,4.47,4.75,37400,4.55,4.75,4.47,4.75,37400,0.0,1.0
2013-09-17,4.61,4.66,4.42,4.52,81700,4.61,4.66,4.42,4.52,81700,0.0,1.0
2013-09-18,4.66,4.66,4.5,4.59,22900,4.66,4.66,4.5,4.59,22900,0.0,1.0
2013-09-19,4.52,4.677,4.5,4.677,18600,4.52,4.677,4.5,4.677,18600,0.0,1.0
2013-09-20,4.65,4.6625,4.5,4.51,20800,4.65,4.6625,4.5,4.51,20800,0.0,1.0
2013-09-23,4.62,4.6855,4.57,4.64,56900,4.62,4.6855,4.57,4.64,56900,0.0,1.0
2013-09-24,4.52,4.66,4.5,4.59,16900,4.52,4.66,4.5,4.59,16900,0.0,1.0
2013-09-25,4.59,4.705,4.5,4.53,35600,4.59,4.705,4.5,4.53,35600,0.0,1.0
2013-09-26,4.61,4.66,4.59,4.6,20400,4.61,4.66,4.59,4.6,20400,0.0,1.0
2013-09-27,4.66,4.75,4.61,4.61,16400,4.66,4.75,4.61,4.61,16400,0.0,1.0
2013-09-30,4.53,4.64,4.51,4.63,52300,4.53,4.64,4.51,4.63,52300,0.0,1.0
2013-10-01,4.66,4.78,4.59,4.599,32900,4.66,4.78,4.59,4.599,32900,0.0,1.0
2013-10-02,4.7,4.74,4.65,4.69,28700,4.7,4.74,4.65,4.69,28700,0.0,1.0
2013-10-03,4.7,4.739,4.6848,4.719,32600,4.7,4.739,4.6848,4.719,32600,0.0,1.0
2013-10-04,4.66,4.75,4.66,4.72,17000,4.66,4.75,4.66,4.72,17000,0.0,1.0
2013-10-07,4.67,4.8,4.66,4.67,32600,4.67,4.8,4.66,4.67,32600,0.0,1.0
2013-10-08,4.59,4.81,4.53,4.73,24400,4.59,4.81,4.53,4.73,24400,0.0,1.0
2013-10-09,4.71,4.78,4.58,4.59,20400,4.71,4.78,4.58,4.59,20400,0.0,1.0
2013-10-10,4.69,4.79,4.5817,4.73,19700,4.69,4.79,4.5817,4.73,19700,0.0,1.0
2013-10-11,4.72,4.77,4.65,4.65,26100,4.72,4.77,4.65,4.65,26100,0.0,1.0
2013-10-14,4.73,4.761,4.61,4.72,60200,4.73,4.761,4.61,4.72,60200,0.0,1.0
2013-10-15,4.76,4.8399,4.7,4.72,21900,4.76,4.8399,4.7,4.72,21900,0.0,1.0
2013-10-16,4.75,4.7701,4.7,4.701,40100,4.75,4.7701,4.7,4.701,40100,0.0,1.0
2013-10-17,4.74,4.76,4.68,4.76,18100,4.74,4.76,4.68,4.76,18100,0.0,1.0
2013-10-18,4.77,4.77,4.69,4.74,16300,4.77,4.77,4.69,4.74,16300,0.0,1.0
2013-10-21,4.68,4.78,4.64,4.78,33500,4.68,4.78,4.64,4.78,33500,0.0,1.0
2013-10-22,4.73,4.75,4.64,4.67,30200,4.73,4.75,4.64,4.67,30200,0.0,1.0
2013-10-23,4.76,4.79,4.69,4.69,45100,4.76,4.79,4.69,4.69,45100,0.0,1.0
2013-10-24,4.79,4.82,4.7,4.7501,53700,4.79,4.82,4.7,4.7501,53700,0.0,1.0
2013-10-25,4.77,4.79,4.73,4.78,170000,4.77,4.79,4.73,4.78,170000,0.0,1.0
2013-10-28,4.78,4.8,4.75,4.78,68700,4.78,4.8,4.75,4.78,68700,0.0,1.0
2013-10-29,4.89,4.92,4.71,4.79,37200,4.89,4.92,4.71,4.79,37200,0.0,1.0
2013-10-30,4.92,4.9599,4.85,4.92,6900,4.92,4.9599,4.85,4.92,6900,0.0,1.0
2013-10-31,4.89,4.94,4.74,4.94,14400,4.89,4.94,4.74,4.94,14400,0.0,1.0
2013-11-01,4.97,5.41,4.79,4.85,62400,4.97,5.41,4.79,4.85,62400,0.0,1.0
2013-11-04,4.9,5.26,4.86,4.95,60900,4.9,5.26,4.86,4.95,60900,0.0,1.0
2013-11-05,4.95,5.09,4.9,4.9,71400,4.95,5.09,4.9,4.9,71400,0.0,1.0
2013-11-06,4.86,4.9,4.726,4.9,190600,4.86,4.9,4.726,4.9,190600,0.0,1.0
2013-11-07,4.82,5.1,4.7401,4.91,103300,4.82,5.1,4.7401,4.91,103300,0.0,1.0
2013-11-08,4.82,4.9201,4.7301,4.87,48100,4.82,4.9201,4.7301,4.87,48100,0.0,1.0
2013-11-11,4.72,4.81,4.59,4.71,41900,4.72,4.81,4.59,4.71,41900,0.0,1.0
2013-11-12,4.88,4.9,4.66,4.69,58000,4.88,4.9,4.66,4.69,58000,0.0,1.0
2013-11-13,4.79,4.83,4.69,4.83,39300,4.79,4.83,4.69,4.83,39300,0.0,1.0
2013-11-14,4.97,5.04,4.75,4.75,13200,4.97,5.04,4.75,4.75,13200,0.0,1.0
2013-11-15,4.9,4.96,4.86,4.96,11300,4.9,4.96,4.86,4.96,11300,0.0,1.0
2013-11-18,4.82,4.89,4.74,4.86,31800,4.82,4.89,4.74,4.86,31800,0.0,1.0
2013-11-19,4.84,4.875,4.711,4.85,37100,4.84,4.875,4.711,4.85,37100,0.0,1.0
2013-11-20,4.99,5.01,4.8,4.82,45700,4.99,5.01,4.8,4.82,45700,0.0,1.0
2013-11-21,4.83,5.02,4.8,4.97,30100,4.83,5.02,4.8,4.97,30100,0.0,1.0
2013-11-22,4.83,4.85,4.7814,4.8,56400,4.83,4.85,4.7814,4.8,56400,0.0,1.0
2013-11-25,4.86,4.94,4.76,4.8,69000,4.86,4.94,4.76,4.8,69000,0.0,1.0
2013-11-26,4.87,4.9,4.81,4.85,68000,4.87,4.9,4.81,4.85,68000,0.0,1.0
2013-11-27,4.97,4.98,4.85,4.86,10500,4.97,4.98,4.85,4.86,10500,0.0,1.0
2013-11-29,4.992,4.992,4.941,4.95,3600,4.992,4.992,4.941,4.95,3600,0.0,1.0
2013-12-02,4.9,4.98,4.85,4.95,19500,4.9,4.98,4.85,4.95,19500,0.0,1.0
2013-12-03,4.85,4.92,4.78,4.86,41900,4.85,4.92,4.78,4.86,41900,0.0,1.0
2013-12-04,4.96,5.01,4.83,4.85,11000,4.96,5.01,4.83,4.85,11000,0.0,1.0
2013-12-05,4.8,4.96,4.8,4.93,12500,4.8,4.96,4.8,4.93,12500,0.0,1.0
2013-12-06,4.91,5.0,4.81,4.87,21600,4.91,5.0,4.81,4.87,21600,0.0,1.0
2013-12-09,4.94,4.98,4.84,4.86,21200,4.94,4.98,4.84,4.86,21200,0.0,1.0
2013-12-10,5.0,5.06,4.91,4.97,111700,5.0,5.06,4.91,4.97,111700,0.0,1.0
2013-12-11,5.0,5.09,4.98,5.04,35500,5.0,5.09,4.98,5.04,35500,0.0,1.0
2013-12-12,5.01,5.16,5.0,5.0098,67700,5.01,5.16,5.0,5.0098,67700,0.0,1.0
2013-12-13,5.03,5.04,4.965,5.04,43100,5.03,5.04,4.965,5.04,43100,0.0,1.0
2013-12-16,5.05,5.099,5.0,5.0,28200,5.05,5.099,5.0,5.0,28200,0.0,1.0
2013-12-17,5.07,5.09,5.025,5.03,72700,5.07,5.09,5.025,5.03,72700,0.0,1.0
2013-12-18,5.16,5.16,5.05,5.05,42200,5.16,5.16,5.05,5.05,42200,0.0,1.0
2013-12-19,5.16,5.16,5.05,5.12,79900,5.16,5.16,5.05,5.12,79900,0.0,1.0
2013-12-20,5.13,5.15,5.08,5.13,19700,5.13,5.15,5.08,5.13,19700,0.0,1.0
2013-12-23,5.1,5.129,5.06,5.11,79800,5.1,5.129,5.06,5.11,79800,0.0,1.0
2013-12-24,5.15,5.15,5.1,5.1,40000,5.15,5.15,5.1,5.1,40000,0.0,1.0
2013-12-26,5.17,5.22,5.1,5.15,44700,5.17,5.22,5.1,5.15,44700,0.0,1.0
2013-12-27,5.16,5.22,5.08,5.12,22700,5.16,5.22,5.08,5.12,22700,0.0,1.0
2013-12-30,5.14,5.14,5.07,5.11,43500,5.14,5.14,5.07,5.11,43500,0.0,1.0
2013-12-31,5.11,5.14,5.06,5.14,61600,5.11,5.14,5.06,5.14,61600,0.0,1.0
2014-01-02,5.14,5.15,5.1,5.15,10800,5.14,5.15,5.1,5.15,10800,0.0,1.0
2014-01-03,5.08,5.16,5.08,5.11,19400,5.08,5.16,5.08,5.11,19400,0.0,1.0
2014-01-06,5.11,5.15,5.07,5.11,52200,5.11,5.15,5.07,5.11,52200,0.0,1.0
2014-01-07,5.12,5.1611,5.1,5.14,9600,5.12,5.1611,5.1,5.14,9600,0.0,1.0
2014-01-08,5.1,5.19,5.03,5.101,57600,5.1,5.19,5.03,5.101,57600,0.0,1.0
2014-01-09,5.13,5.17,5.05,5.1,43300,5.13,5.17,5.05,5.1,43300,0.0,1.0
2014-01-10,5.13,5.15,5.08,5.1,39600,5.13,5.15,5.08,5.1,39600,0.0,1.0
2014-01-13,5.08,5.12,5.02,5.1,44900,5.08,5.12,5.02,5.1,44900,0.0,1.0
2014-01-14,4.97,5.08,4.95,5.07,29000,4.97,5.08,4.95,5.07,29000,0.0,1.0
2014-01-15,4.92,4.99,4.9,4.95,13800,4.92,4.99,4.9,4.95,13800,0.0,1.0
2014-01-16,4.92,4.99,4.89,4.926,16800,4.92,4.99,4.89,4.926,16800,0.0,1.0
2014-01-17,4.95,5.01,4.9,4.9,17600,4.95,5.01,4.9,4.9,17600,0.0,1.0
2014-01-21,4.97,5.04,4.92,4.94,13800,4.97,5.04,4.92,4.94,13800,0.0,1.0
2014-01-22,5.0,5.0285,4.96,5.01,18500,5.0,5.0285,4.96,5.01,18500,0.0,1.0
2014-01-23,4.91,4.99,4.91,4.99,5300,4.91,4.99,4.91,4.99,5300,0.0,1.0
2014-01-24,4.79,4.98,4.79,4.92,11300,4.79,4.98,4.79,4.92,11300,0.0,1.0
2014-01-27,4.67,4.82,4.67,4.72,22300,4.67,4.82,4.67,4.72,22300,0.0,1.0
2014-01-28,4.88,4.96,4.65,4.65,139200,4.88,4.96,4.65,4.65,139200,0.0,1.0
2014-01-29,4.72,4.84,4.67,4.82,15200,4.72,4.84,4.67,4.82,15200,0.0,1.0
2014-01-30,4.82,4.9301,4.81,4.92,14500,4.82,4.9301,4.81,4.92,14500,0.0,1.0
2014-01-31,4.7,4.7835,4.66,4.71,23200,4.7,4.7835,4.66,4.71,23200,0.0,1.0
2014-02-03,4.5,4.73,4.5,4.7025,16100,4.5,4.73,4.5,4.7025,16100,0.0,1.0
2014-02-04,5.0,5.04,4.51,4.56,36800,5.0,5.04,4.51,4.56,36800,0.0,1.0
2014-02-05,4.7,4.87,4.69,4.87,21300,4.7,4.87,4.69,4.87,21300,0.0,1.0
2014-02-06,4.61,4.69,4.6,4.69,12600,4.61,4.69,4.6,4.69,12600,0.0,1.0
2014-02-07,4.7,4.72,4.67,4.67,15400,4.7,4.72,4.67,4.67,15400,0.0,1.0
2014-02-10,4.73,4.75,4.7,4.7,13500,4.73,4.75,4.7,4.7,13500,0.0,1.0
2014-02-11,4.73,4.81,4.67,4.73,17500,4.73,4.81,4.67,4.73,17500,0.0,1.0
2014-02-12,4.77,4.839,4.7,4.76,11200,4.77,4.839,4.7,4.76,11200,0.0,1.0
2014-02-13,4.7,4.87,4.66,4.74,18100,4.7,4.87,4.66,4.74,18100,0.0,1.0
2014-02-14,4.76,4.874,4.69,4.77,8000,4.76,4.874,4.69,4.77,8000,0.0,1.0
2014-02-18,4.89,4.9299,4.76,4.76,20600,4.89,4.9299,4.76,4.76,20600,0.0,1.0
2014-02-19,4.86,4.94,4.73,4.83,28500,4.86,4.94,4.73,4.83,28500,0.0,1.0
2014-02-20,4.78,4.87,4.77,4.82,11000,4.78,4.87,4.77,4.82,11000,0.0,1.0
2014-02-21,4.78,4.9225,4.69,4.83,21000,4.78,4.9225,4.69,4.83,21000,0.0,1.0
2014-02-24,4.71,4.8476,4.71,4.7801,4100,4.71,4.8476,4.71,4.7801,4100,0.0,1.0
2014-02-25,4.69,4.8,4.69,4.7001,28100,4.69,4.8,4.69,4.7001,28100,0.0,1.0
2014-02-26,4.6,4.74,4.6,4.7,20900,4.6,4.74,4.6,4.7,20900,0.0,1.0
2014-02-27,4.67,4.67,4.5999,4.5999,27600,4.67,4.67,4.5999,4.5999,27600,0.0,1.0
2014-02-28,4.63,4.69,4.6,4.62,26900,4.63,4.69,4.6,4.62,26900,0.0,1.0
2014-03-03,4.67,4.69,4.6,4.6,27600,4.67,4.69,4.6,4.6,27600,0.0,1.0
2014-03-04,4.76,4.78,4.61,4.65,76200,4.76,4.78,4.61,4.65,76200,0.0,1.0
2014-03-05,4.7,4.71,4.6,4.63,58800,4.7,4.71,4.6,4.63,58800,0.0,1.0
2014-03-06,4.74,4.75,4.61,4.68,30700,4.74,4.75,4.61,4.68,30700,0.0,1.0
2014-03-07,4.75,5.1,4.63,4.71,283700,4.75,5.1,4.63,4.71,283700,0.0,1.0
2014-03-10,4.7,4.7501,4.63,4.7,135100,4.7,4.7501,4.63,4.7,135100,0.0,1.0
2014-03-11,4.7,4.825,4.67,4.68,73800,4.7,4.825,4.67,4.68,73800,0.0,1.0
2014-03-12,4.6,4.7,4.57,4.66,67100,4.6,4.7,4.57,4.66,67100,0.0,1.0
2014-03-13,4.55,4.68,4.53,4.63,52500,4.55,4.68,4.53,4.63,52500,0.0,1.0
2014-03-14,4.58,4.6381,4.4701,4.53,117100,4.58,4.6381,4.4701,4.53,117100,0.0,1.0
2014-03-17,4.51,4.55,4.37,4.55,66300,4.51,4.55,4.37,4.55,66300,0.0,1.0
2014-03-18,4.5,4.5501,4.44,4.48,100400,4.5,4.5501,4.44,4.48,100400,0.0,1.0
2014-03-19,4.54,4.63,4.49,4.559,30700,4.54,4.63,4.49,4.559,30700,0.0,1.0
2014-03-20,4.58,4.65,4.5,4.58,34000,4.58,4.65,4.5,4.58,34000,0.0,1.0
2014-03-21,4.47,4.59,4.45,4.55,95700,4.47,4.59,4.45,4.55,95700,0.0,1.0
2014-03-24,4.45,4.48,4.33,4.48,18600,4.45,4.48,4.33,4.48,18600,0.0,1.0
2014-03-25,4.47,4.59,4.44,4.49,24600,4.47,4.59,4.44,4.49,24600,0.0,1.0
2014-03-26,4.49,4.53,4.44,4.51,6300,4.49,4.53,4.44,4.51,6300,0.0,1.0
2014-03-27,4.47,4.4701,4.4201,4.46,14000,4.47,4.4701,4.4201,4.46,14000,0.0,1.0
2014-03-28,4.51,4.53,4.465,4.49,33700,4.51,4.53,4.465,4.49,33700,0.0,1.0
2014-03-31,4.5,4.53,4.43,4.49,39700,4.5,4.53,4.43,4.49,39700,0.0,1.0
2014-04-01,4.46,4.54,4.3,4.52,129600,4.46,4.54,4.3,4.52,129600,0.0,1.0
2014-04-02,4.49,4.51,4.44,4.49,94100,4.49,4.51,4.44,4.49,94100,0.0,1.0
2014-04-03,4.51,4.56,4.46,4.46,72300,4.51,4.56,4.46,4.46,72300,0.0,1.0
2014-04-04,4.49,4.551,4.49,4.55,94400,4.49,4.551,4.49,4.55,94400,0.0,1.0
2014-04-07,4.48,4.5,4.43,4.46,33200,4.48,4.5,4.43,4.46,33200,0.0,1.0
2014-04-08,4.47,4.52,4.47,4.49,31000,4.47,4.52,4.47,4.49,31000,0.0,1.0
2014-04-09,4.49,4.53,4.45,4.5001,36100,4.49,4.53,4.45,4.5001,36100,0.0,1.0
2014-04-10,4.46,4.53,4.44,4.51,37600,4.46,4.53,4.44,4.51,37600,0.0,1.0
2014-04-11,4.47,4.53,4.45,4.47,29500,4.47,4.53,4.45,4.47,29500,0.0,1.0
2014-04-14,4.5,4.5001,4.46,4.48,27900,4.5,4.5001,4.46,4.48,27900,0.0,1.0
2014-04-15,4.51,4.56,4.46,4.5225,15900,4.51,4.56,4.46,4.5225,15900,0.0,1.0
2014-04-16,4.52,4.55,4.39,4.5,40800,4.52,4.55,4.39,4.5,40800,0.0,1.0
2014-04-17,4.46,4.49,4.43,4.49,8600,4.46,4.49,4.43,4.49,8600,0.0,1.0
2014-04-21,4.49,4.5,4.41,4.43,16500,4.49,4.5,4.41,4.43,16500,0.0,1.0
2014-04-22,4.52,4.55,4.46,4.49,41500,4.52,4.55,4.46,4.49,41500,0.0,1.0
2014-04-23,4.47,4.51,4.46,4.48,6000,4.47,4.51,4.46,4.48,6000,0.0,1.0
2014-04-24,4.48,4.48,4.43,4.47,33100,4.48,4.48,4.43,4.47,33100,0.0,1.0
2014-04-25,4.45,4.48,4.42,4.44,43100,4.45,4.48,4.42,4.44,43100,0.0,1.0
2014-04-28,4.43,4.49,4.41,4.47,24300,4.43,4.49,4.41,4.47,24300,0.0,1.0
2014-04-29,4.45,4.46,4.41,4.42,30800,4.45,4.46,4.41,4.42,30800,0.0,1.0
2014-04-30,4.45,4.48,4.39,4.47,7400,4.45,4.48,4.39,4.47,7400,0.0,1.0
2014-05-01,4.435,4.455,4.39,4.39,31400,4.435,4.455,4.39,4.39,31400,0.0,1.0
2014-05-02,4.44,4.448,4.37,4.4101,29200,4.44,4.448,4.37,4.4101,29200,0.0,1.0
2014-05-05,4.4,4.42,4.36,4.39,32000,4.4,4.42,4.36,4.39,32000,0.0,1.0
2014-05-06,4.32,4.38,4.24,4.36,58800,4.32,4.38,4.24,4.36,58800,0.0,1.0
2014-05-07,4.24,4.29,4.22,4.28,14200,4.24,4.29,4.22,4.28,14200,0.0,1.0
2014-05-08,4.22,4.27,4.2,4.26,16700,4.22,4.27,4.2,4.26,16700,0.0,1.0
2014-05-09,4.27,4.28,4.2,4.2001,15400,4.27,4.28,4.2,4.2001,15400,0.0,1.0
2014-05-12,4.31,4.32,4.24,4.3,12400,4.31,4.32,4.24,4.3,12400,0.0,1.0
2014-05-13,4.22,4.305,4.22,4.3,8400,4.22,4.305,4.22,4.3,8400,0.0,1.0
2014-05-14,4.48,4.49,4.34,4.34,46500,4.48,4.49,4.34,4.34,46500,0.0,1.0
2014-05-15,4.49,4.5,4.4403,4.48,29800,4.49,4.5,4.4403,4.48,29800,0.0,1.0
2014-05-16,4.51,4.51,4.42,4.42,23600,4.51,4.51,4.42,4.42,23600,0.0,1.0
2014-05-19,4.48,4.519,4.46,4.47,32000,4.48,4.519,4.46,4.47,32000,0.0,1.0
2014-05-20,4.46,4.51,4.44,4.46,8800,4.46,4.51,4.44,4.46,8800,0.0,1.0
2014-05-21,4.45,4.53,4.42,4.5,17500,4.45,4.53,4.42,4.5,17500,0.0,1.0
2014-05-22,4.51,4.5599,4.46,4.48,10600,4.51,4.5599,4.46,4.48,10600,0.0,1.0
2014-05-23,4.49,4.539,4.41,4.43,9000,4.49,4.539,4.41,4.43,9000,0.0,1.0
2014-05-27,4.47,4.54,4.47,4.5,10400,4.47,4.54,4.47,4.5,10400,0.0,1.0
2014-05-28,4.45,4.51,4.44,4.44,3800,4.45,4.51,4.44,4.44,3800,0.0,1.0
2014-05-29,4.5,4.53,4.41,4.42,17600,4.5,4.53,4.41,4.42,17600,0.0,1.0
2014-05-30,4.55,4.58,4.4801,4.4805,22000,4.55,4.58,4.4801,4.4805,22000,0.0,1.0
2014-06-02,4.52,4.58,4.45,4.58,27800,4.52,4.58,4.45,4.58,27800,0.0,1.0
2014-06-03,4.52,4.52,4.401,4.41,33100,4.52,4.52,4.401,4.41,33100,0.0,1.0
2014-06-04,4.5,4.56,4.45,4.56,20600,4.5,4.56,4.45,4.56,20600,0.0,1.0
2014-06-05,4.53,4.53,4.45,4.47,10300,4.53,4.53,4.45,4.47,10300,0.0,1.0
2014-06-06,4.59,4.59,4.48,4.51,16900,4.59,4.59,4.48,4.51,16900,0.0,1.0
2014-06-09,4.53,4.55,4.5,4.54,14600,4.53,4.55,4.5,4.54,14600,0.0,1.0
2014-06-10,4.49,4.51,4.48,4.5001,7200,4.49,4.51,4.48,4.5001,7200,0.0,1.0
2014-06-11,4.5,4.5,4.46,4.46,4200,4.5,4.5,4.46,4.46,4200,0.0,1.0
2014-06-12,4.49,4.51,4.48,4.51,8100,4.49,4.51,4.48,4.51,8100,0.0,1.0
2014-06-13,4.49,4.51,4.47,4.47,14300,4.49,4.51,4.47,4.47,14300,0.0,1.0
2014-06-16,4.48,4.49,4.44,4.47,13200,4.48,4.49,4.44,4.47,13200,0.0,1.0
2014-06-17,4.47,4.52,4.44,4.52,3300,4.47,4.52,4.44,4.52,3300,0.0,1.0
2014-06-18,4.52,4.54,4.42,4.45,12700,4.52,4.54,4.42,4.45,12700,0.0,1.0
2014-06-19,4.49,4.54,4.41,4.41,14700,4.49,4.54,4.41,4.41,14700,0.0,1.0
2014-06-20,4.53,4.54,4.46,4.46,30700,4.53,4.54,4.46,4.46,30700,0.0,1.0
2014-06-23,4.49,4.54,4.421,4.421,34000,4.49,4.54,4.421,4.421,34000,0.0,1.0
2014-06-24,4.46,4.53,4.4101,4.53,18400,4.46,4.53,4.4101,4.53,18400,0.0,1.0
2014-06-25,4.46,4.48,4.42,4.42,3100,4.46,4.48,4.42,4.42,3100,0.0,1.0
2014-06-26,4.46,4.5,4.43,4.43,8200,4.46,4.5,4.43,4.43,8200,0.0,1.0
2014-06-27,4.53,4.53,4.36,4.39,40900,4.53,4.53,4.36,4.39,40900,0.0,1.0
2014-06-30,4.5,4.53,4.45,4.46,8800,4.5,4.53,4.45,4.46,8800,0.0,1.0
2014-07-01,4.49,4.5,4.44,4.44,54400,4.49,4.5,4.44,4.44,54400,0.0,1.0
2014-07-02,4.52,4.57,4.45,4.45,33600,4.52,4.57,4.45,4.45,33600,0.0,1.0
2014-07-03,4.56,4.6,4.53,4.53,18200,4.56,4.6,4.53,4.53,18200,0.0,1.0
2014-07-07,4.51,4.59,4.51,4.53,16100,4.51,4.59,4.51,4.53,16100,0.0,1.0
2014-07-08,4.48,4.5495,4.47,4.48,6600,4.48,4.5495,4.47,4.48,6600,0.0,1.0
2014-07-09,4.54,4.66,4.45,4.47,9400,4.54,4.66,4.45,4.47,9400,0.0,1.0
2014-07-10,4.5,4.6,4.422,4.44,7600,4.5,4.6,4.422,4.44,7600,0.0,1.0
2014-07-11,4.55,4.64,4.49,4.5169,97800,4.55,4.64,4.49,4.5169,97800,0.0,1.0
2014-07-14,4.62,4.67,4.55,4.55,32000,4.62,4.67,4.55,4.55,32000,0.0,1.0
2014-07-15,4.52,4.605,4.5,4.55,11100,4.52,4.605,4.5,4.55,11100,0.0,1.0
2014-07-16,4.52,4.56,4.5,4.5,7900,4.52,4.56,4.5,4.5,7900,0.0,1.0
2014-07-17,4.505,4.56,4.5,4.5,9400,4.505,4.56,4.5,4.5,9400,0.0,1.0
2014-07-18,4.51,4.6,4.5,4.5899,6100,4.51,4.6,4.5,4.5899,6100,0.0,1.0
2014-07-21,4.52,4.59,4.46,4.4601,33600,4.52,4.59,4.46,4.4601,33600,0.0,1.0
2014-07-22,4.56,4.6,4.5,4.53,62200,4.56,4.6,4.5,4.53,62200,0.0,1.0
2014-07-23,4.7,4.75,4.55,4.62,53000,4.7,4.75,4.55,4.62,53000,0.0,1.0
2014-07-24,4.66,4.7,4.58,4.7,3600,4.66,4.7,4.58,4.7,3600,0.0,1.0
2014-07-25,4.55,4.65,4.52,4.57,15400,4.55,4.65,4.52,4.57,15400,0.0,1.0
2014-07-28,4.53,4.64,4.5,4.53,22400,4.53,4.64,4.5,4.53,22400,0.0,1.0
2014-07-29,4.5,4.64,4.5,4.542,54600,4.5,4.64,4.5,4.542,54600,0.0,1.0
2014-07-30,4.59,4.64,4.43,4.64,21700,4.59,4.64,4.43,4.64,21700,0.0,1.0
2014-07-31,4.64,4.69,4.54,4.67,9500,4.64,4.69,4.54,4.67,9500,0.0,1.0
2014-08-01,4.55,4.64,4.4501,4.4501,3500,4.55,4.64,4.4501,4.4501,3500,0.0,1.0
2014-08-04,4.49,4.5799,4.48,4.52,20400,4.49,4.5799,4.48,4.52,20400,0.0,1.0
2014-08-05,4.53,4.6,4.45,4.45,8200,4.53,4.6,4.45,4.45,8200,0.0,1.0
2014-08-06,4.81,4.9488,4.7,4.7,102700,4.81,4.9488,4.7,4.7,102700,0.0,1.0
2014-08-07,4.91,4.9275,4.89,4.92,17900,4.91,4.9275,4.89,4.92,17900,0.0,1.0
2014-08-08,4.83,4.925,4.8,4.88,10200,4.83,4.925,4.8,4.88,10200,0.0,1.0
2014-08-11,4.88,4.94,4.85,4.85,7000,4.88,4.94,4.85,4.85,7000,0.0,1.0
2014-08-12,4.82,4.86,4.8,4.86,5600,4.82,4.86,4.8,4.86,5600,0.0,1.0
2014-08-13,4.77,4.89,4.77,4.8,10600,4.77,4.89,4.77,4.8,10600,0.0,1.0
2014-08-14,4.76,4.9,4.76,4.77,9700,4.76,4.9,4.76,4.77,9700,0.0,1.0
2014-08-15,4.93,4.96,4.85,4.85,63600,4.93,4.96,4.85,4.85,63600,0.0,1.0
2014-08-18,4.99,5.035,4.96,4.96,56900,4.99,5.035,4.96,4.96,56900,0.0,1.0
2014-08-19,5.04,5.05,5.0,5.0,18400,5.04,5.05,5.0,5.0,18400,0.0,1.0
2014-08-20,5.08,5.13,5.02,5.02,21300,5.08,5.13,5.02,5.02,21300,0.0,1.0
2014-08-21,5.03,5.0799,5.02,5.05,9900,5.03,5.0799,5.02,5.05,9900,0.0,1.0
2014-08-22,5.15,5.2,5.03,5.03,40300,5.15,5.2,5.03,5.03,40300,0.0,1.0
2014-08-25,5.15,5.18,5.12,5.18,24600,5.15,5.18,5.12,5.18,24600,0.0,1.0
2014-08-26,5.1626,5.17,5.142,5.17,8600,5.1626,5.17,5.142,5.17,8600,0.0,1.0
2014-08-27,5.13,5.17,5.11,5.166,38000,5.13,5.17,5.11,5.166,38000,0.0,1.0
2014-08-28,5.135,5.17,5.11,5.16,6200,5.135,5.17,5.11,5.16,6200,0.0,1.0
2014-08-29,5.12,5.17,5.11,5.11,16100,5.12,5.17,5.11,5.11,16100,0.0,1.0
2014-09-02,5.13,5.17,5.12,5.1201,24100,5.13,5.17,5.12,5.1201,24100,0.0,1.0
2014-09-03,5.15,5.17,5.12,5.13,33900,5.15,5.17,5.12,5.13,33900,0.0,1.0
2014-09-04,5.11,5.155,5.11,5.13,19400,5.11,5.155,5.11,5.13,19400,0.0,1.0
2014-09-05,5.1001,5.15,4.95,5.11,10300,5.1001,5.15,4.95,5.11,10300,0.0,1.0
2014-09-08,5.12,5.15,5.0,5.12,10700,5.12,5.15,5.0,5.12,10700,0.0,1.0
2014-09-09,5.12,5.17,5.12,5.12,31400,5.12,5.17,5.12,5.12,31400,0.0,1.0
2014-09-10,5.12,5.15,5.04,5.12,8700,5.12,5.15,5.04,5.12,8700,0.0,1.0
2014-09-11,5.115,5.17,5.06,5.08,13900,5.115,5.17,5.06,5.08,13900,0.0,1.0
2014-09-12,5.14,5.17,5.07,5.07,14700,5.14,5.17,5.07,5.07,14700,0.0,1.0
2014-09-15,5.0,5.18,5.0,5.18,13500,5.0,5.18,5.0,5.18,13500,0.0,1.0
2014-09-16,5.045,5.08,5.0009,5.03,10700,5.045,5.08,5.0009,5.03,10700,0.0,1.0
2014-09-17,4.9,5.0308,4.85,5.03,38300,4.9,5.0308,4.85,5.03,38300,0.0,1.0
2014-09-18,5.03,5.06,4.85,4.86,22300,5.03,5.06,4.85,4.86,22300,0.0,1.0
2014-09-19,5.08,5.11,5.01,5.03,41900,5.08,5.11,5.01,5.03,41900,0.0,1.0
2014-09-22,5.1,5.11,5.0,5.03,14400,5.1,5.11,5.0,5.03,14400,0.0,1.0
2014-09-23,5.06,5.09,4.83,5.06,14200,5.06,5.09,4.83,5.06,14200,0.0,1.0
2014-09-24,5.03,5.1,5.03,5.03,11000,5.03,5.1,5.03,5.03,11000,0.0,1.0
2014-09-25,5.0,5.0799,4.9045,5.05,11500,5.0,5.0799,4.9045,5.05,11500,0.0,1.0
2014-09-26,5.0,5.03,5.0,5.01,6100,5.0,5.03,5.0,5.01,6100,0.0,1.0
2014-09-29,5.03,5.03,5.0,5.02,7200,5.03,5.03,5.0,5.02,7200,0.0,1.0
2014-09-30,4.94,5.01,4.8701,4.88,25000,4.94,5.01,4.8701,4.88,25000,0.0,1.0
2014-10-01,5.03,5.03,4.9,4.96,11000,5.03,5.03,4.9,4.96,11000,0.0,1.0
2014-10-02,5.02,5.09,5.0001,5.06,10100,5.02,5.09,5.0001,5.06,10100,0.0,1.0
2014-10-03,4.93,4.97,4.92,4.95,14400,4.93,4.97,4.92,4.95,14400,0.0,1.0
2014-10-06,4.78,4.9,4.76,4.9,17800,4.78,4.9,4.76,4.9,17800,0.0,1.0
2014-10-07,4.77,4.78,4.75,4.75,9600,4.77,4.78,4.75,4.75,9600,0.0,1.0
2014-10-08,4.85,4.9218,4.73,4.73,13300,4.85,4.9218,4.73,4.73,13300,0.0,1.0
2014-10-09,5.02,5.03,4.94,4.94,24200,5.02,5.03,4.94,4.94,24200,0.0,1.0
2014-10-10,5.11,5.12,5.02,5.02,24800,5.11,5.12,5.02,5.02,24800,0.0,1.0
2014-10-13,5.0511,5.12,5.03,5.12,10000,5.0511,5.12,5.03,5.12,10000,0.0,1.0
2014-10-14,5.03,5.11,5.02,5.11,15200,5.03,5.11,5.02,5.11,15200,0.0,1.0
2014-10-15,5.01,5.11,4.5,4.575,15700,5.01,5.11,4.5,4.575,15700,0.0,1.0
2014-10-16,4.86,5.09,4.81,4.81,23100,4.86,5.09,4.81,4.81,23100,0.0,1.0
2014-10-17,4.96,5.02,4.8,4.85,31300,4.96,5.02,4.8,4.85,31300,0.0,1.0
2014-10-20,4.94,4.99,4.75,4.9,24700,4.94,4.99,4.75,4.9,24700,0.0,1.0
2014-10-21,4.75,5.0,4.7,5.0,29900,4.75,5.0,4.7,5.0,29900,0.0,1.0
2014-10-22,4.73,4.855,4.7,4.73,29900,4.73,4.855,4.7,4.73,29900,0.0,1.0
2014-10-23,4.65,4.9,4.65,4.74,22200,4.65,4.9,4.65,4.74,22200,0.0,1.0
2014-10-24,4.65,4.74,4.6,4.62,32900,4.65,4.74,4.6,4.62,32900,0.0,1.0
2014-10-27,4.59,4.72,4.55,4.56,24500,4.59,4.72,4.55,4.56,24500,0.0,1.0
2014-10-28,4.68,4.7,4.5857,4.5857,15900,4.68,4.7,4.5857,4.5857,15900,0.0,1.0
2014-10-29,4.85,4.9,4.64,4.65,9600,4.85,4.9,4.64,4.65,9600,0.0,1.0
2014-10-30,4.85,4.85,4.85,4.85,2,4.85,4.85,4.85,4.85,2,0.0,1.0
2014-10-31,4.9,4.9101,4.8501,4.87,12100,4.9,4.9101,4.8501,4.87,12100,0.0,1.0
2014-11-03,4.86,4.98,4.7,4.88,8700,4.86,4.98,4.7,4.88,8700,0.0,1.0
2014-11-04,4.71,4.91,4.63,4.63,6400,4.71,4.91,4.63,4.63,6400,0.0,1.0
2014-11-05,5.02,5.19,5.0,5.1,328300,5.02,5.19,5.0,5.1,328300,0.0,1.0
2014-11-06,5.105,5.12,5.0,5.1,10400,5.105,5.12,5.0,5.1,10400,0.0,1.0
2014-11-07,5.03,5.1557,5.0,5.1,21400,5.03,5.1557,5.0,5.1,21400,0.0,1.0
2014-11-10,5.04,5.1,5.03,5.05,12200,5.04,5.1,5.03,5.05,12200,0.0,1.0
2014-11-11,5.04,5.13,4.94,5.02,12200,5.04,5.13,4.94,5.02,12200,0.0,1.0
2014-11-12,5.03,5.03,4.9319,4.9319,12700,5.03,5.03,4.9319,4.9319,12700,0.0,1.0
2014-11-13,5.0,5.08,5.0,5.08,13000,5.0,5.08,5.0,5.08,13000,0.0,1.0
2014-11-14,4.9901,5.035,4.95,5.0,34200,4.9901,5.035,4.95,5.0,34200,0.0,1.0
2014-11-17,4.99,5.04,4.9401,5.0,17300,4.99,5.04,4.9401,5.0,17300,0.0,1.0
2014-11-18,5.1,5.19,5.02,5.02,16700,5.1,5.19,5.02,5.02,16700,0.0,1.0
2014-11-19,5.12,5.17,5.12,5.16,17400,5.12,5.17,5.12,5.16,17400,0.0,1.0
2014-11-20,5.13,5.17,5.06,5.15,48500,5.13,5.17,5.06,5.15,48500,0.0,1.0
2014-11-21,5.11,5.21,5.1,5.13,137500,5.11,5.21,5.1,5.13,137500,0.0,1.0
2014-11-24,5.06,5.3299,5.06,5.08,270600,5.06,5.3299,5.06,5.08,270600,0.0,1.0
2014-11-25,5.25,5.27,5.0883,5.19,36700,5.25,5.27,5.0883,5.19,36700,0.0,1.0
2014-11-26,5.16,5.21,5.16,5.2,39100,5.16,5.21,5.16,5.2,39100,0.0,1.0
2014-11-28,5.15,5.17,5.15,5.1599,10500,5.15,5.17,5.15,5.1599,10500,0.0,1.0
2014-12-01,5.19,5.25,5.16,5.25,29900,5.19,5.25,5.16,5.25,29900,0.0,1.0
2014-12-02,5.22,5.3,5.19,5.2,20900,5.22,5.3,5.19,5.2,20900,0.0,1.0
2014-12-03,5.28,5.32,5.15,5.19,13200,5.28,5.32,5.15,5.19,13200,0.0,1.0
2014-12-04,5.21,5.29,5.21,5.29,24200,5.21,5.29,5.21,5.29,24200,0.0,1.0
2014-12-05,5.22,5.29,5.22,5.23,12500,5.22,5.29,5.22,5.23,12500,0.0,1.0
2014-12-08,5.28,5.29,5.15,5.19,14300,5.28,5.29,5.15,5.19,14300,0.0,1.0
2014-12-09,5.2,5.29,5.1801,5.26,19700,5.2,5.29,5.1801,5.26,19700,0.0,1.0
2014-12-10,5.16,5.29,5.15,5.28,14700,5.16,5.29,5.15,5.28,14700,0.0,1.0
2014-12-11,5.23,5.3,5.19,5.26,20500,5.23,5.3,5.19,5.26,20500,0.0,1.0
2014-12-12,5.27,5.44,5.08,5.25,21800,5.27,5.44,5.08,5.25,21800,0.0,1.0
2014-12-15,5.4,5.45,5.28,5.3,17800,5.4,5.45,5.28,5.3,17800,0.0,1.0
2014-12-16,5.36,5.45,5.33,5.43,24200,5.36,5.45,5.33,5.43,24200,0.0,1.0
2014-12-17,5.35,5.49,5.305,5.3905,27800,5.35,5.49,5.305,5.3905,27800,0.0,1.0
2014-12-18,5.42,5.5,5.35,5.36,13500,5.42,5.5,5.35,5.36,13500,0.0,1.0
2014-12-19,5.32,5.48,5.32,5.48,15500,5.32,5.48,5.32,5.48,15500,0.0,1.0
2014-12-22,5.44,5.48,5.3,5.37,16400,5.44,5.48,5.3,5.37,16400,0.0,1.0
2014-12-23,5.72,5.92,5.49,5.49,63400,5.72,5.92,5.49,5.49,63400,0.0,1.0
2014-12-24,6.05,6.09,5.78,5.78,16500,6.05,6.09,5.78,5.78,16500,0.0,1.0
2014-12-26,6.02,6.2,6.01,6.13,9800,6.02,6.2,6.01,6.13,9800,0.0,1.0
2014-12-29,6.08,6.18,5.92,6.0,22800,6.08,6.18,5.92,6.0,22800,0.0,1.0
2014-12-30,5.9473,6.017,5.83,6.01,12100,5.9473,6.017,5.83,6.01,12100,0.0,1.0
2014-12-31,5.98,6.08,5.91,5.91,27700,5.98,6.08,5.91,5.91,27700,0.0,1.0
2015-01-02,6.13,6.17,6.03,6.03,9000,6.13,6.17,6.03,6.03,9000,0.0,1.0
2015-01-05,6.04,6.1,6.0,6.05,30500,6.04,6.1,6.0,6.05,30500,0.0,1.0
2015-01-06,6.05,6.13,5.96,6.1,22800,6.05,6.13,5.96,6.1,22800,0.0,1.0
2015-01-07,6.02,6.13,5.87,6.08,43500,6.02,6.13,5.87,6.08,43500,0.0,1.0
2015-01-08,5.99,6.07,5.95,5.97,9500,5.99,6.07,5.95,5.97,9500,0.0,1.0
2015-01-09,6.0,6.04,5.89,6.03,14600,6.0,6.04,5.89,6.03,14600,0.0,1.0
2015-01-12,6.03,6.085,5.96,5.97,2100,6.03,6.085,5.96,5.97,2100,0.0,1.0
2015-01-13,5.99,6.1,5.96,6.09,7200,5.99,6.1,5.96,6.09,7200,0.0,1.0
2015-01-14,5.95,6.09,5.845,5.88,19900,5.95,6.09,5.845,5.88,19900,0.0,1.0
2015-01-15,6.04,6.08,5.8,5.9,11500,6.04,6.08,5.8,5.9,11500,0.0,1.0
2015-01-16,6.06,6.11,6.03,6.04,24100,6.06,6.11,6.03,6.04,24100,0.0,1.0
2015-01-20,6.06,6.2,5.99,6.0,55800,6.06,6.2,5.99,6.0,55800,0.0,1.0
2015-01-21,6.01,6.13,6.0,6.12,27700,6.01,6.13,6.0,6.12,27700,0.0,1.0
2015-01-22,6.04,6.11,6.0,6.11,27200,6.04,6.11,6.0,6.11,27200,0.0,1.0
2015-01-23,5.97,6.1,5.97,6.02,14500,5.97,6.1,5.97,6.02,14500,0.0,1.0
2015-01-26,5.96,6.2,5.91,5.91,16400,5.96,6.2,5.91,5.91,16400,0.0,1.0
2015-01-27,5.98,6.15,5.93,5.95,12300,5.98,6.15,5.93,5.95,12300,0.0,1.0
2015-01-28,5.76,5.98,5.76,5.96,25700,5.76,5.98,5.76,5.96,25700,0.0,1.0
2015-01-29,5.86,5.88,5.62,5.73,8900,5.86,5.88,5.62,5.73,8900,0.0,1.0
2015-01-30,5.81,5.97,5.76,5.83,11300,5.81,5.97,5.76,5.83,11300,0.0,1.0
2015-02-02,5.82,5.96,5.66,5.96,12900,5.82,5.96,5.66,5.96,12900,0.0,1.0
2015-02-03,5.88,5.93,5.65,5.89,29300,5.88,5.93,5.65,5.89,29300,0.0,1.0
2015-02-04,5.83,5.9,5.8,5.85,9600,5.83,5.9,5.8,5.85,9600,0.0,1.0
2015-02-05,5.89,5.9,5.82,5.85,12700,5.89,5.9,5.82,5.85,12700,0.0,1.0
2015-02-06,5.88,5.97,5.87,5.97,8700,5.88,5.97,5.87,5.97,8700,0.0,1.0
2015-02-09,5.805,5.99,5.76,5.92,8700,5.805,5.99,5.76,5.92,8700,0.0,1.0
2015-02-10,5.85,5.88,5.73,5.81,4900,5.85,5.88,5.73,5.81,4900,0.0,1.0
2015-02-11,5.86,5.93,5.83,5.93,10100,5.86,5.93,5.83,5.93,10100,0.0,1.0
2015-02-12,5.86,5.9,5.7,5.85,15000,5.86,5.9,5.7,5.85,15000,0.0,1.0
2015-02-13,5.9,5.95,5.84,5.86,22200,5.9,5.95,5.84,5.86,22200,0.0,1.0
2015-02-17,5.9,5.96,5.83,5.83,20000,5.9,5.96,5.83,5.83,20000,0.0,1.0
2015-02-18,5.89,5.93,5.83,5.83,8500,5.89,5.93,5.83,5.83,8500,0.0,1.0
2015-02-19,5.8336,5.87,5.787,5.83,24700,5.8336,5.87,5.787,5.83,24700,0.0,1.0
2015-02-20,5.87,5.91,5.8,5.8,17700,5.87,5.91,5.8,5.8,17700,0.0,1.0
2015-02-23,5.81,5.9,5.8,5.8088,10200,5.81,5.9,5.8,5.8088,10200,0.0,1.0
2015-02-24,5.81,5.9,5.808,5.85,11600,5.81,5.9,5.808,5.85,11600,0.0,1.0
2015-02-25,5.81,5.96,5.81,5.89,34500,5.81,5.96,5.81,5.89,34500,0.0,1.0
2015-02-26,5.89,5.9599,5.84,5.89,13500,5.89,5.9599,5.84,5.89,13500,0.0,1.0
2015-02-27,6.13,6.15,5.86,5.86,53400,6.13,6.15,5.86,5.86,53400,0.0,1.0
2015-03-02,6.35,6.46,6.15,6.15,53700,6.35,6.46,6.15,6.15,53700,0.0,1.0
2015-03-03,6.4,6.52,6.29,6.4,54100,6.4,6.52,6.29,6.4,54100,0.0,1.0
2015-03-04,6.63,6.73,6.3,6.5,121300,6.63,6.73,6.3,6.5,121300,0.0,1.0
2015-03-05,6.75,6.77,6.5495,6.63,55800,6.75,6.77,6.5495,6.63,55800,0.0,1.0
2015-03-06,6.95,7.04,6.7634,6.81,66700,6.95,7.04,6.7634,6.81,66700,0.0,1.0
2015-03-09,6.83,6.98,6.6801,6.98,30000,6.83,6.98,6.6801,6.98,30000,0.0,1.0
2015-03-10,6.87,6.99,6.55,6.83,24500,6.87,6.99,6.55,6.83,24500,0.0,1.0
2015-03-11,6.82,6.87,6.76,6.87,35100,6.82,6.87,6.76,6.87,35100,0.0,1.0
2015-03-12,6.81,6.86,6.76,6.86,26700,6.81,6.86,6.76,6.86,26700,0.0,1.0
2015-03-13,6.78,6.83,6.72,6.76,23200,6.78,6.83,6.72,6.76,23200,0.0,1.0
2015-03-16,6.77,6.83,6.76,6.76,27100,6.77,6.83,6.76,6.76,27100,0.0,1.0
2015-03-17,6.86,7.08,6.75,6.75,71200,6.86,7.08,6.75,6.75,71200,0.0,1.0
2015-03-18,6.95,7.09,6.774,7.0399,42200,6.95,7.09,6.774,7.0399,42200,0.0,1.0
2015-03-19,6.93,7.08,6.9,6.9,38300,6.93,7.08,6.9,6.9,38300,0.0,1.0
2015-03-20,6.78,6.95,6.78,6.92,49700,6.78,6.95,6.78,6.92,49700,0.0,1.0
2015-03-23,6.91,6.95,6.76,6.78,18800,6.91,6.95,6.76,6.78,18800,0.0,1.0
2015-03-24,6.88,7.0099,6.8,6.95,29600,6.88,7.0099,6.8,6.95,29600,0.0,1.0
2015-03-25,6.82,6.94,6.8,6.94,8800,6.82,6.94,6.8,6.94,8800,0.0,1.0
2015-03-26,6.95,7.01,6.78,6.78,28700,6.95,7.01,6.78,6.78,28700,0.0,1.0
2015-03-27,6.85,7.01,6.84,6.96,37600,6.85,7.01,6.84,6.96,37600,0.0,1.0
2015-03-30,6.92,6.95,6.87,6.89,10800,6.92,6.95,6.87,6.89,10800,0.0,1.0
2015-03-31,6.66,6.92,6.63,6.9,29800,6.66,6.92,6.63,6.9,29800,0.0,1.0
2015-04-01,6.95,6.95,6.69,6.76,24200,6.95,6.95,6.69,6.76,24200,0.0,1.0
2015-04-02,6.97,6.99,6.9,6.91,48100,6.97,6.99,6.9,6.91,48100,0.0,1.0
2015-04-06,6.93,7.02,6.9,7.0,43400,6.93,7.02,6.9,7.0,43400,0.0,1.0
2015-04-07,7.0,7.0,6.9,6.9,17000,7.0,7.0,6.9,6.9,17000,0.0,1.0
2015-04-08,7.0,7.08,6.91,6.94,56700,7.0,7.08,6.91,6.94,56700,0.0,1.0
2015-04-09,6.94,7.0,6.9,6.9697,19800,6.94,7.0,6.9,6.9697,19800,0.0,1.0
2015-04-10,7.0,7.06,6.93,7.01,55700,7.0,7.06,6.93,7.01,55700,0.0,1.0
2015-04-13,6.94,7.08,6.91,6.98,45400,6.94,7.08,6.91,6.98,45400,0.0,1.0
2015-04-14,7.0,7.03,6.9451,7.03,14100,7.0,7.03,6.9451,7.03,14100,0.0,1.0
2015-04-15,7.0,7.05,6.97,7.0,31500,7.0,7.05,6.97,7.0,31500,0.0,1.0
2015-04-16,6.97,7.06,6.9501,7.0,12500,6.97,7.06,6.9501,7.0,12500,0.0,1.0
2015-04-17,6.99,7.0597,6.9,6.9101,151900,6.99,7.0597,6.9,6.9101,151900,0.0,1.0
2015-04-20,6.9,6.99,6.81,6.99,22100,6.9,6.99,6.81,6.99,22100,0.0,1.0
2015-04-21,6.93,6.98,6.86,6.9,27000,6.93,6.98,6.86,6.9,27000,0.0,1.0
2015-04-22,6.95,7.025,6.87,6.89,36300,6.95,7.025,6.87,6.89,36300,0.0,1.0
2015-04-23,6.95,7.01,6.9001,6.95,18300,6.95,7.01,6.9001,6.95,18300,0.0,1.0
2015-04-24,6.97,7.01,6.9,6.9,24100,6.97,7.01,6.9,6.9,24100,0.0,1.0
2015-04-27,6.61,7.01,6.5801,7.01,28000,6.61,7.01,6.5801,7.01,28000,0.0,1.0
2015-04-28,6.81,6.95,6.26,6.31,49300,6.81,6.95,6.26,6.31,49300,0.0,1.0
2015-04-29,6.705,6.84,6.3,6.84,20200,6.705,6.84,6.3,6.84,20200,0.0,1.0
2015-04-30,6.56,6.66,6.434,6.56,16500,6.56,6.66,6.434,6.56,16500,0.0,1.0
2015-05-01,6.58,6.73,6.41,6.48,7400,6.58,6.73,6.41,6.48,7400,0.0,1.0
2015-05-04,6.97,6.97,6.43,6.52,22200,6.97,6.97,6.43,6.52,22200,0.0,1.0
2015-05-05,6.92,6.96,6.836,6.87,10900,6.92,6.96,6.836,6.87,10900,0.0,1.0
2015-05-06,6.69,6.93,6.62,6.82,29200,6.69,6.93,6.62,6.82,29200,0.0,1.0
2015-05-07,6.64,6.805,6.4185,6.4185,15700,6.64,6.805,6.4185,6.4185,15700,0.0,1.0
2015-05-08,6.34,6.65,6.15,6.45,56700,6.34,6.65,6.15,6.45,56700,0.0,1.0
2015-05-11,6.4,6.79,6.06,6.06,29300,6.4,6.79,6.06,6.06,29300,0.0,1.0
2015-05-12,6.57,6.62,6.2805,6.49,6100,6.57,6.62,6.2805,6.49,6100,0.0,1.0
2015-05-13,6.65,6.79,6.48,6.48,17900,6.65,6.79,6.48,6.48,17900,0.0,1.0
2015-05-14,6.7,6.81,6.58,6.81,8200,6.7,6.81,6.58,6.81,8200,0.0,1.0
2015-05-15,6.69,6.77,6.58,6.58,6800,6.69,6.77,6.58,6.58,6800,0.0,1.0
2015-05-18,6.78,6.91,6.56,6.63,30900,6.78,6.91,6.56,6.63,30900,0.0,1.0
2015-05-19,6.82,6.94,6.7,6.7,15200,6.82,6.94,6.7,6.7,15200,0.0,1.0
2015-05-20,6.94,6.99,6.74,6.91,24100,6.94,6.99,6.74,6.91,24100,0.0,1.0
2015-05-21,6.8,6.91,6.75,6.75,7600,6.8,6.91,6.75,6.75,7600,0.0,1.0
2015-05-22,6.88,6.99,6.88,6.95,6400,6.88,6.99,6.88,6.95,6400,0.0,1.0
2015-05-26,6.84,6.98,6.7,6.95,14800,6.84,6.98,6.7,6.95,14800,0.0,1.0
2015-05-27,6.74,6.94,6.71,6.88,10300,6.74,6.94,6.71,6.88,10300,0.0,1.0
2015-05-28,6.83,6.94,6.7,6.83,18400,6.83,6.94,6.7,6.83,18400,0.0,1.0
2015-05-29,6.76,6.85,6.65,6.655,15800,6.76,6.85,6.65,6.655,15800,0.0,1.0
2015-06-01,6.94,6.99,6.73,6.78,23500,6.94,6.99,6.73,6.78,23500,0.0,1.0
2015-06-02,6.97,7.0,6.9,6.9,32200,6.97,7.0,6.9,6.9,32200,0.0,1.0
2015-06-03,6.93,7.0,6.8476,6.919,23700,6.93,7.0,6.8476,6.919,23700,0.0,1.0
2015-06-04,6.7,6.94,6.7,6.86,15600,6.7,6.94,6.7,6.86,15600,0.0,1.0
2015-06-05,6.72,6.92,6.67,6.76,23700,6.72,6.92,6.67,6.76,23700,0.0,1.0
2015-06-08,6.94,6.95,6.67,6.67,14000,6.94,6.95,6.67,6.67,14000,0.0,1.0
2015-06-09,6.88,7.0313,6.62,6.93,49200,6.88,7.0313,6.62,6.93,49200,0.0,1.0
2015-06-10,7.12,7.48,6.88,6.89,45300,7.12,7.48,6.88,6.89,45300,0.0,1.0
2015-06-11,7.2,7.29,7.14,7.19,8900,7.2,7.29,7.14,7.19,8900,0.0,1.0
2015-06-12,7.42,7.49,7.1701,7.22,11300,7.42,7.49,7.1701,7.22,11300,0.0,1.0
2015-06-15,7.39,7.49,7.04,7.47,19400,7.39,7.49,7.04,7.47,19400,0.0,1.0
2015-06-16,7.65,7.783,7.38,7.454,38900,7.65,7.783,7.38,7.454,38900,0.0,1.0
2015-06-17,7.55,7.65,7.3,7.58,61900,7.55,7.65,7.3,7.58,61900,0.0,1.0
2015-06-18,7.45,7.55,7.45,7.52,11900,7.45,7.55,7.45,7.52,11900,0.0,1.0
2015-06-19,7.28,7.5,7.24,7.45,11100,7.28,7.5,7.24,7.45,11100,0.0,1.0
2015-06-22,7.35,7.55,7.33,7.37,56200,7.35,7.55,7.33,7.37,56200,0.0,1.0
2015-06-23,7.52,7.56,7.5,7.52,19600,7.52,7.56,7.5,7.52,19600,0.0,1.0
2015-06-24,7.48,7.56,7.44,7.56,14100,7.48,7.56,7.44,7.56,14100,0.0,1.0
2015-06-25,7.36,7.53,7.2271,7.43,4500,7.36,7.53,7.2271,7.43,4500,0.0,1.0
2015-06-26,7.21,7.55,7.21,7.36,33900,7.21,7.55,7.21,7.36,33900,0.0,1.0
2015-06-29,7.2,7.36,7.12,7.21,24100,7.2,7.36,7.12,7.21,24100,0.0,1.0
2015-06-30,7.15,7.23,7.15,7.2,13300,7.15,7.23,7.15,7.2,13300,0.0,1.0
2015-07-01,7.18,7.34,7.1,7.12,25700,7.18,7.34,7.1,7.12,25700,0.0,1.0
2015-07-02,7.131,7.47,7.07,7.47,8400,7.131,7.47,7.07,7.47,8400,0.0,1.0
2015-07-06,7.4,7.52,7.2,7.2,6700,7.4,7.52,7.2,7.2,6700,0.0,1.0
2015-07-07,7.23,7.36,7.15,7.15,3700,7.23,7.36,7.15,7.15,3700,0.0,1.0
2015-07-08,7.18,7.28,7.15,7.22,14500,7.18,7.28,7.15,7.22,14500,0.0,1.0
2015-07-09,7.11,7.22,7.03,7.17,8000,7.11,7.22,7.03,7.17,8000,0.0,1.0
2015-07-10,7.2,7.21,7.12,7.189,9400,7.2,7.21,7.12,7.189,9400,0.0,1.0
2015-07-13,7.23,7.28,7.19,7.2,8400,7.23,7.28,7.19,7.2,8400,0.0,1.0
2015-07-14,7.08,7.35,7.08,7.21,11100,7.08,7.35,7.08,7.21,11100,0.0,1.0
2015-07-15,7.12,7.35,7.12,7.1812,7100,7.12,7.35,7.12,7.1812,7100,0.0,1.0
2015-07-16,7.02,7.26,7.02,7.05,4200,7.02,7.26,7.02,7.05,4200,0.0,1.0
2015-07-17,7.05,7.1,7.03,7.03,6600,7.05,7.1,7.03,7.03,6600,0.0,1.0
2015-07-20,6.24,7.06,6.18,7.06,60800,6.24,7.06,6.18,7.06,60800,0.0,1.0
2015-07-21,6.4,6.78,6.15,6.17,129600,6.4,6.78,6.15,6.17,129600,0.0,1.0
2015-07-22,6.305,6.59,6.2601,6.2601,9100,6.305,6.59,6.2601,6.2601,9100,0.0,1.0
2015-07-23,6.23,6.3,6.15,6.15,6300,6.23,6.3,6.15,6.15,6300,0.0,1.0
2015-07-24,5.97,6.2,5.96,6.1,13700,5.97,6.2,5.96,6.1,13700,0.0,1.0
2015-07-27,6.18,6.29,5.95,6.0,14800,6.18,6.29,5.95,6.0,14800,0.0,1.0
2015-07-28,6.17,6.28,5.99,5.99,10500,6.17,6.28,5.99,5.99,10500,0.0,1.0
2015-07-29,6.12,6.27,6.0,6.11,35200,6.12,6.27,6.0,6.11,35200,0.0,1.0
2015-07-30,5.99,6.19,5.99,6.17,20100,5.99,6.19,5.99,6.17,20100,0.0,1.0
2015-07-31,6.23,6.29,6.1,6.2,10000,6.23,6.29,6.1,6.2,10000,0.0,1.0
2015-08-03,5.89,6.2047,5.88,6.0,52900,5.89,6.2047,5.88,6.0,52900,0.0,1.0
2015-08-04,6.02,6.27,5.9,5.9,10200,6.02,6.27,5.9,5.9,10200,0.0,1.0
2015-08-05,6.01,6.24,6.01,6.24,5500,6.01,6.24,6.01,6.24,5500,0.0,1.0
2015-08-06,6.005,6.08,5.99,5.99,12600,6.005,6.08,5.99,5.99,12600,0.0,1.0
2015-08-07,6.05,6.08,6.0,6.0,7900,6.05,6.08,6.0,6.0,7900,0.0,1.0
2015-08-10,6.005,6.1,5.83,6.02,9900,6.005,6.1,5.83,6.02,9900,0.0,1.0
2015-08-11,6.07,6.21,5.93,5.93,10700,6.07,6.21,5.93,5.93,10700,0.0,1.0
2015-08-12,6.02,6.2,5.95,5.99,7500,6.02,6.2,5.95,5.99,7500,0.0,1.0
2015-08-13,5.8799,6.001,5.84,6.001,18400,5.8799,6.001,5.84,6.001,18400,0.0,1.0
2015-08-14,5.88,6.1,5.84,5.84,6500,5.88,6.1,5.84,5.84,6500,0.0,1.0
2015-08-17,6.01,6.05,5.93,5.93,14800,6.01,6.05,5.93,5.93,14800,0.0,1.0
2015-08-18,6.05,6.08,5.93,6.05,2200,6.05,6.08,5.93,6.05,2200,0.0,1.0
2015-08-19,5.87,6.0,5.87,5.95,22900,5.87,6.0,5.87,5.95,22900,0.0,1.0
2015-08-20,5.67,5.96,5.66,5.93,25500,5.67,5.96,5.66,5.93,25500,0.0,1.0
2015-08-21,5.87,5.92,5.66,5.66,9000,5.87,5.92,5.66,5.66,9000,0.0,1.0
2015-08-24,5.8,5.87,5.65,5.65,9200,5.8,5.87,5.65,5.65,9200,0.0,1.0
2015-08-25,5.85,5.88,5.8,5.85,14800,5.85,5.88,5.8,5.85,14800,0.0,1.0
2015-08-26,6.01,6.22,5.9,5.9,94100,6.01,6.22,5.9,5.9,94100,0.0,1.0
2015-08-27,6.01,6.13,5.915,5.915,13100,6.01,6.13,5.915,5.915,13100,0.0,1.0
2015-08-28,6.04,6.18,6.02,6.02,8200,6.04,6.18,6.02,6.02,8200,0.0,1.0
2015-08-31,6.02,6.19,6.01,6.16,7700,6.02,6.19,6.01,6.16,7700,0.0,1.0
2015-09-01,6.08,6.15,6.0,6.02,15400,6.08,6.15,6.0,6.02,15400,0.0,1.0
2015-09-02,6.05,6.14,5.99,6.1,10700,6.05,6.14,5.99,6.1,10700,0.0,1.0
2015-09-03,6.08,6.19,6.0292,6.08,28200,6.08,6.19,6.0292,6.08,28200,0.0,1.0
2015-09-04,6.15,6.19,6.0,6.09,12200,6.15,6.19,6.0,6.09,12200,0.0,1.0
2015-09-08,6.04,6.19,6.0,6.19,8800,6.04,6.19,6.0,6.19,8800,0.0,1.0
2015-09-09,6.0,6.09,6.0,6.02,20200,6.0,6.09,6.0,6.02,20200,0.0,1.0
2015-09-10,6.0,6.04,5.9,5.97,18900,6.0,6.04,5.9,5.97,18900,0.0,1.0
2015-09-11,6.07,6.19,6.0,6.02,8500,6.07,6.19,6.0,6.02,8500,0.0,1.0
2015-09-14,6.08,6.14,6.0,6.07,13200,6.08,6.14,6.0,6.07,13200,0.0,1.0
2015-09-15,6.0,6.18,5.96,6.04,11100,6.0,6.18,5.96,6.04,11100,0.0,1.0
2015-09-16,6.0,6.06,6.0,6.01,11000,6.0,6.06,6.0,6.01,11000,0.0,1.0
2015-09-17,6.01,6.12,6.0,6.03,15400,6.01,6.12,6.0,6.03,15400,0.0,1.0
2015-09-18,6.26,6.26,5.89,5.94,45700,6.26,6.26,5.89,5.94,45700,0.0,1.0
2015-09-21,6.03,6.26,5.85,6.26,13200,6.03,6.26,5.85,6.26,13200,0.0,1.0
2015-09-22,6.01,6.1,6.0,6.0,11500,6.01,6.1,6.0,6.0,11500,0.0,1.0
2015-09-23,5.85,6.1,5.81,6.1,9900,5.85,6.1,5.81,6.1,9900,0.0,1.0
2015-09-24,5.98,6.0,5.81,5.81,11400,5.98,6.0,5.81,5.81,11400,0.0,1.0
2015-09-25,6.0,6.23,5.94,5.94,12900,6.0,6.23,5.94,5.94,12900,0.0,1.0
2015-09-28,5.96,6.0322,5.89,5.93,17400,5.96,6.0322,5.89,5.93,17400,0.0,1.0
2015-09-29,5.53,5.95,5.5,5.92,18100,5.53,5.95,5.5,5.92,18100,0.0,1.0
2015-09-30,5.77,5.83,5.5999,5.6,16400,5.77,5.83,5.5999,5.6,16400,0.0,1.0
2015-10-01,5.75,5.92,5.73,5.79,18100,5.75,5.92,5.73,5.79,18100,0.0,1.0
2015-10-02,5.67,5.77,5.6,5.69,14400,5.67,5.77,5.6,5.69,14400,0.0,1.0
2015-10-05,5.74,5.77,5.66,5.74,16800,5.74,5.77,5.66,5.74,16800,0.0,1.0
2015-10-06,5.7,5.82,5.64,5.64,13900,5.7,5.82,5.64,5.64,13900,0.0,1.0
2015-10-07,5.56,5.84,5.56,5.75,17500,5.56,5.84,5.56,5.75,17500,0.0,1.0
2015-10-08,5.74,5.88,5.56,5.7,52700,5.74,5.88,5.56,5.7,52700,0.0,1.0
2015-10-09,6.0,6.02,5.87,5.87,2500,6.0,6.02,5.87,5.87,2500,0.0,1.0
2015-10-12,6.02,6.03,5.88,5.98,7700,6.02,6.03,5.88,5.98,7700,0.0,1.0
2015-10-13,5.79,5.98,5.336,5.96,6400,5.79,5.98,5.336,5.96,6400,0.0,1.0
2015-10-14,5.25,5.85,5.25,5.75,32600,5.25,5.85,5.25,5.75,32600,0.0,1.0
2015-10-15,5.32,5.46,5.17,5.17,9500,5.32,5.46,5.17,5.17,9500,0.0,1.0
2015-10-16,5.53,5.6,5.43,5.57,139800,5.53,5.6,5.43,5.57,139800,0.0,1.0
2015-10-19,5.73,5.73,5.5,5.53,8500,5.73,5.73,5.5,5.53,8500,0.0,1.0
2015-10-20,5.76,5.8,5.58,5.58,8200,5.76,5.8,5.58,5.58,8200,0.0,1.0
2015-10-21,5.85,5.89,5.78,5.84,3000,5.85,5.89,5.78,5.84,3000,0.0,1.0
2015-10-22,5.78,5.87,5.7,5.83,4800,5.78,5.87,5.7,5.83,4800,0.0,1.0
2015-10-23,5.83,5.84,5.74,5.78,7300,5.83,5.84,5.74,5.78,7300,0.0,1.0
2015-10-26,5.98,6.08,5.77,5.77,18300,5.98,6.08,5.77,5.77,18300,0.0,1.0
2015-10-27,6.01,6.26,5.7935,5.88,14500,6.01,6.26,5.7935,5.88,14500,0.0,1.0
2015-10-28,6.24,6.24,6.1,6.12,3500,6.24,6.24,6.1,6.12,3500,0.0,1.0
2015-10-29,6.32,6.5,5.8,6.13,26300,6.32,6.5,5.8,6.13,26300,0.0,1.0
2015-10-30,6.2,6.4,6.14,6.4,11400,6.2,6.4,6.14,6.4,11400,0.0,1.0
2015-11-02,6.31,6.38,6.2001,6.32,6500,6.31,6.38,6.2001,6.32,6500,0.0,1.0
2015-11-03,6.1,6.41,6.01,6.24,13600,6.1,6.41,6.01,6.24,13600,0.0,1.0
2015-11-04,6.09,6.29,5.97,5.97,27000,6.09,6.29,5.97,5.97,27000,0.0,1.0
2015-11-05,6.005,6.19,5.75,6.16,31300,6.005,6.19,5.75,6.16,31300,0.0,1.0
2015-11-06,6.32,6.45,6.01,6.01,34100,6.32,6.45,6.01,6.01,34100,0.0,1.0
2015-11-09,6.04,6.26,6.0,6.26,16200,6.04,6.26,6.0,6.26,16200,0.0,1.0
2015-11-10,6.03,6.14,5.98,6.07,9400,6.03,6.14,5.98,6.07,9400,0.0,1.0
2015-11-11,5.94,6.1,5.92,5.96,9700,5.94,6.1,5.92,5.96,9700,0.0,1.0
2015-11-12,5.85,5.96,5.85,5.95,11300,5.85,5.96,5.85,5.95,11300,0.0,1.0
2015-11-13,5.91,5.93,5.81,5.9175,5500,5.91,5.93,5.81,5.9175,5500,0.0,1.0
2015-11-16,5.74,5.9,5.74,5.85,9100,5.74,5.9,5.74,5.85,9100,0.0,1.0
2015-11-17,5.65,5.74,5.58,5.72,23900,5.65,5.74,5.58,5.72,23900,0.0,1.0
2015-11-18,5.61,5.71,5.58,5.685,10000,5.61,5.71,5.58,5.685,10000,0.0,1.0
2015-11-19,5.58,5.68,5.55,5.63,26900,5.58,5.68,5.55,5.63,26900,0.0,1.0
2015-11-20,5.7,5.78,5.59,5.66,29800,5.7,5.78,5.59,5.66,29800,0.0,1.0
2015-11-23,5.85,5.95,5.67,5.7,21000,5.85,5.95,5.67,5.7,21000,0.0,1.0
2015-11-24,5.61,5.88,5.54,5.82,45300,5.61,5.88,5.54,5.82,45300,0.0,1.0
2015-11-25,5.69,5.7,5.54,5.68,24200,5.69,5.7,5.54,5.68,24200,0.0,1.0
2015-11-27,5.57,5.685,5.57,5.62,9100,5.57,5.685,5.57,5.62,9100,0.0,1.0
2015-11-30,5.63,5.72,5.53,5.62,16400,5.63,5.72,5.53,5.62,16400,0.0,1.0
2015-12-01,5.61,5.68,5.58,5.65,24900,5.61,5.68,5.58,5.65,24900,0.0,1.0
2015-12-02,5.7,5.7,5.61,5.64,43900,5.7,5.7,5.61,5.64,43900,0.0,1.0
2015-12-03,5.65,5.73,5.56,5.56,4800,5.65,5.73,5.56,5.56,4800,0.0,1.0
2015-12-04,5.58,5.69,5.52,5.5471,5800,5.58,5.69,5.52,5.5471,5800,0.0,1.0
2015-12-07,5.61,5.66,5.55,5.55,12800,5.61,5.66,5.55,5.55,12800,0.0,1.0
2015-12-08,5.595,5.79,5.544,5.61,17800,5.595,5.79,5.544,5.61,17800,0.0,1.0
2015-12-09,5.56,5.73,5.52,5.56,18200,5.56,5.73,5.52,5.56,18200,0.0,1.0
2015-12-10,5.52,5.64,5.52,5.63,13500,5.52,5.64,5.52,5.63,13500,0.0,1.0
2015-12-11,5.46,5.61,5.45,5.51,6200,5.46,5.61,5.45,5.51,6200,0.0,1.0
2015-12-14,5.24,5.5,5.21,5.5,22200,5.24,5.5,5.21,5.5,22200,0.0,1.0
2015-12-15,5.14,5.37,5.14,5.355,18300,5.14,5.37,5.14,5.355,18300,0.0,1.0
2015-12-16,5.34,5.37,5.22,5.22,7300,5.34,5.37,5.22,5.22,7300,0.0,1.0
2015-12-17,5.2301,5.45,5.03,5.03,10200,5.2301,5.45,5.03,5.03,10200,0.0,1.0
2015-12-18,5.43,5.54,5.26,5.4,20000,5.43,5.54,5.26,5.4,20000,0.0,1.0
2015-12-21,5.48,5.61,5.39,5.42,6900,5.48,5.61,5.39,5.42,6900,0.0,1.0
2015-12-22,5.45,5.61,5.31,5.53,7400,5.45,5.61,5.31,5.53,7400,0.0,1.0
2015-12-23,5.55,5.61,5.26,5.41,15700,5.55,5.61,5.26,5.41,15700,0.0,1.0
2015-12-24,5.34,5.5,5.34,5.49,7700,5.34,5.5,5.34,5.49,7700,0.0,1.0
2015-12-28,5.4,5.59,5.34,5.37,12500,5.4,5.59,5.34,5.37,12500,0.0,1.0
2015-12-29,5.28,5.43,5.28,5.35,37600,5.28,5.43,5.28,5.35,37600,0.0,1.0
2015-12-30,5.28,5.38,5.28,5.33,10400,5.28,5.38,5.28,5.33,10400,0.0,1.0
2015-12-31,5.26,5.39,5.21,5.31,50200,5.26,5.39,5.21,5.31,50200,0.0,1.0
2016-01-04,5.07,5.18,5.02,5.18,15300,5.07,5.18,5.02,5.18,15300,0.0,1.0
2016-01-05,5.18,5.3,5.03,5.03,2900,5.18,5.3,5.03,5.03,2900,0.0,1.0
2016-01-06,5.02,5.24,5.02,5.12,3800,5.02,5.24,5.02,5.12,3800,0.0,1.0
2016-01-07,5.11,5.38,4.96,4.96,21600,5.11,5.38,4.96,4.96,21600,0.0,1.0
2016-01-08,4.82,4.86,4.42,4.42,13700,4.82,4.86,4.42,4.42,13700,0.0,1.0
2016-01-11,4.88,5.1,4.73,5.0905,55800,4.88,5.1,4.73,5.0905,55800,0.0,1.0
2016-01-12,4.93,5.04,4.86,4.93,6000,4.93,5.04,4.86,4.93,6000,0.0,1.0
2016-01-13,4.93,5.09,4.88,4.93,17700,4.93,5.09,4.88,4.93,17700,0.0,1.0
2016-01-14,4.93,5.02,4.905,4.93,6000,4.93,5.02,4.905,4.93,6000,0.0,1.0
2016-01-15,4.93,5.08,4.915,4.93,8000,4.93,5.08,4.915,4.93,8000,0.0,1.0
2016-01-19,4.96,4.98,4.81,4.93,24800,4.96,4.98,4.81,4.93,24800,0.0,1.0
2016-01-20,4.88,4.98,4.75,4.93,44500,4.88,4.98,4.75,4.93,44500,0.0,1.0
2016-01-21,4.91,4.99,4.8101,4.93,12300,4.91,4.99,4.8101,4.93,12300,0.0,1.0
2016-01-22,5.01,5.22,4.93,4.93,3700,5.01,5.22,4.93,4.93,3700,0.0,1.0
2016-01-25,4.97,5.06,4.95,5.0,7800,4.97,5.06,4.95,5.0,7800,0.0,1.0
2016-01-26,4.98,5.03,4.9,5.03,12500,4.98,5.03,4.9,5.03,12500,0.0,1.0
2016-01-27,5.0,5.09,4.95,4.98,4000,5.0,5.09,4.95,4.98,4000,0.0,1.0
2016-01-28,4.99,5.06,4.95,4.95,14400,4.99,5.06,4.95,4.95,14400,0.0,1.0
2016-01-29,4.96,5.24,4.96,5.24,14700,4.96,5.24,4.96,5.24,14700,0.0,1.0
2016-02-01,5.09,5.14,4.99,5.0,5800,5.09,5.14,4.99,5.0,5800,0.0,1.0
2016-02-02,5.0,5.09,4.95,5.02,24100,5.0,5.09,4.95,5.02,24100,0.0,1.0
2016-02-03,4.98,5.06,4.98,5.05,7000,4.98,5.06,4.98,5.05,7000,0.0,1.0
2016-02-04,5.01,5.09,4.95,5.0,8300,5.01,5.09,4.95,5.0,8300,0.0,1.0
2016-02-05,4.78,5.02,4.78,5.0,14900,4.78,5.02,4.78,5.0,14900,0.0,1.0
2016-02-08,4.84,4.9,4.78,4.86,6200,4.84,4.9,4.78,4.86,6200,0.0,1.0
2016-02-09,4.7899,5.0,4.7899,4.85,11400,4.7899,5.0,4.7899,4.85,11400,0.0,1.0
2016-02-10,4.78,4.8,4.69,4.749,11100,4.78,4.8,4.69,4.749,11100,0.0,1.0
2016-02-11,4.79,4.8,4.7204,4.7444,10000,4.79,4.8,4.7204,4.7444,10000,0.0,1.0
2016-02-12,4.63,4.72,4.5109,4.5109,1500,4.63,4.72,4.5109,4.5109,1500,0.0,1.0
2016-02-16,4.67,4.75,4.63,4.75,10400,4.67,4.75,4.63,4.75,10400,0.0,1.0
2016-02-17,4.49,4.71,4.44,4.66,26500,4.49,4.71,4.44,4.66,26500,0.0,1.0
2016-02-18,4.58,5.01,4.44,5.01,17800,4.58,5.01,4.44,5.01,17800,0.0,1.0
2016-02-19,4.69,4.76,4.52,4.71,12800,4.69,4.76,4.52,4.71,12800,0.0,1.0
2016-02-22,4.51,4.78,4.49,4.64,17900,4.51,4.78,4.49,4.64,17900,0.0,1.0
2016-02-23,4.73,4.77,4.53,4.63,8200,4.73,4.77,4.53,4.63,8200,0.0,1.0
2016-02-24,4.56,4.73,4.55,4.73,14500,4.56,4.73,4.55,4.73,14500,0.0,1.0
2016-02-25,4.8,4.9,4.52,4.67,14800,4.8,4.9,4.52,4.67,14800,0.0,1.0
2016-02-26,4.74,4.83,4.72,4.81,8400,4.74,4.83,4.72,4.81,8400,0.0,1.0
2016-02-29,4.67,4.83,4.66,4.82,7700,4.67,4.83,4.66,4.82,7700,0.0,1.0
2016-03-01,4.9,4.9971,4.7,4.986,32500,4.9,4.9971,4.7,4.986,32500,0.0,1.0
2016-03-02,4.9,4.91,4.77,4.83,5800,4.9,4.91,4.77,4.83,5800,0.0,1.0
2016-03-03,4.87,4.95,4.86,4.92,10600,4.87,4.95,4.86,4.92,10600,0.0,1.0
2016-03-04,4.81,4.91,4.79,4.79,8600,4.81,4.91,4.79,4.79,8600,0.0,1.0
2016-03-07,4.81,4.91,4.78,4.78,3900,4.81,4.91,4.78,4.78,3900,0.0,1.0
2016-03-08,4.83,4.9,4.68,4.7,8600,4.83,4.9,4.68,4.7,8600,0.0,1.0
2016-03-09,4.7,4.93,4.7,4.84,6700,4.7,4.93,4.7,4.84,6700,0.0,1.0
2016-03-10,4.71,4.84,4.71,4.79,1500,4.71,4.84,4.71,4.79,1500,0.0,1.0
2016-03-11,4.59,4.75,4.5,4.6601,20700,4.59,4.75,4.5,4.6601,20700,0.0,1.0
2016-03-14,4.53,4.59,4.53,4.59,8200,4.53,4.59,4.53,4.59,8200,0.0,1.0
2016-03-15,4.5399,4.59,4.5,4.586,26200,4.5399,4.59,4.5,4.586,26200,0.0,1.0
2016-03-16,4.34,4.5,4.34,4.5,11900,4.34,4.5,4.34,4.5,11900,0.0,1.0
2016-03-17,4.4,4.59,4.2,4.34,738600,4.4,4.59,4.2,4.34,738600,0.0,1.0
2016-03-18,4.34,4.41,4.31,4.35,14000,4.34,4.41,4.31,4.35,14000,0.0,1.0
2016-03-21,4.53,4.53,4.39,4.4,22700,4.53,4.53,4.39,4.4,22700,0.0,1.0
2016-03-22,4.55,4.68,4.5,4.5,33300,4.55,4.68,4.5,4.5,33300,0.0,1.0
2016-03-23,4.27,4.6,4.27,4.39,20300,4.27,4.6,4.27,4.39,20300,0.0,1.0
2016-03-24,4.42,4.42,4.25,4.3,23400,4.42,4.42,4.25,4.3,23400,0.0,1.0
2016-03-28,4.41,4.54,4.34,4.42,8200,4.41,4.54,4.34,4.42,8200,0.0,1.0
2016-03-29,4.49,4.61,4.4175,4.46,10000,4.49,4.61,4.4175,4.46,10000,0.0,1.0
2016-03-30,4.6,4.69,4.53,4.53,15900,4.6,4.69,4.53,4.53,15900,0.0,1.0
2016-03-31,4.49,4.74,4.49,4.59,6900,4.49,4.74,4.49,4.59,6900,0.0,1.0
2016-04-01,4.65,4.75,4.51,4.51,1700,4.65,4.75,4.51,4.51,1700,0.0,1.0
2016-04-04,4.67,4.8,4.67,4.7,13900,4.67,4.8,4.67,4.7,13900,0.0,1.0
2016-04-05,4.65,4.7,4.65,4.69,7400,4.65,4.7,4.65,4.69,7400,0.0,1.0
2016-04-06,4.54,4.6899,4.49,4.6899,21800,4.54,4.6899,4.49,4.6899,21800,0.0,1.0
2016-04-07,4.54,4.54,4.54,4.54,1,4.54,4.54,4.54,4.54,1,0.0,1.0
2016-04-08,4.43,4.67,4.4,4.42,36700,4.43,4.67,4.4,4.42,36700,0.0,1.0
2016-04-11,4.38,4.59,4.33,4.59,4600,4.38,4.59,4.33,4.59,4600,0.0,1.0
2016-04-12,4.45,4.53,4.33,4.33,2800,4.45,4.53,4.33,4.33,2800,0.0,1.0
2016-04-13,4.48,4.592,4.46,4.46,14500,4.48,4.592,4.46,4.46,14500,0.0,1.0
2016-04-14,4.65,4.74,4.5,4.71,7500,4.65,4.74,4.5,4.71,7500,0.0,1.0
2016-04-15,4.64,4.68,4.64,4.6456,19200,4.64,4.68,4.64,4.6456,19200,0.0,1.0
2016-04-18,4.65,4.67,4.65,4.65,19200,4.65,4.67,4.65,4.65,19200,0.0,1.0
2016-04-19,4.69,4.7,4.65,4.69,12600,4.69,4.7,4.65,4.69,12600,0.0,1.0
2016-04-20,4.67,4.72,4.65,4.7,9000,4.67,4.72,4.65,4.7,9000,0.0,1.0
2016-04-21,4.7,4.72,4.65,4.72,10900,4.7,4.72,4.65,4.72,10900,0.0,1.0
2016-04-22,4.65,4.72,4.53,4.69,31000,4.65,4.72,4.53,4.69,31000,0.0,1.0
2016-04-25,4.71,4.72,4.65,4.72,7600,4.71,4.72,4.65,4.72,7600,0.0,1.0
2016-04-26,4.68,4.75,4.68,4.71,12300,4.68,4.75,4.68,4.71,12300,0.0,1.0
2016-04-27,4.7,4.71,4.65,4.65,10600,4.7,4.71,4.65,4.65,10600,0.0,1.0
2016-04-28,4.73,4.86,4.68,4.74,52300,4.73,4.86,4.68,4.74,52300,0.0,1.0
2016-04-29,4.74,4.75,4.69,4.714,32700,4.74,4.75,4.69,4.714,32700,0.0,1.0
2016-05-02,4.71,4.81,4.71,4.8,9800,4.71,4.81,4.71,4.8,9800,0.0,1.0
2016-05-03,4.76,4.8,4.75,4.78,7700,4.76,4.8,4.75,4.78,7700,0.0,1.0
2016-05-04,4.72,4.75,4.71,4.71,2900,4.72,4.75,4.71,4.71,2900,0.0,1.0
2016-05-05,4.73,4.77,4.68,4.71,4800,4.73,4.77,4.68,4.71,4800,0.0,1.0
2016-05-06,4.7,4.78,4.7,4.73,3700,4.7,4.78,4.7,4.73,3700,0.0,1.0
2016-05-09,4.71,4.77,4.615,4.615,6700,4.71,4.77,4.615,4.615,6700,0.0,1.0
2016-05-10,4.89,4.89,4.71,4.715,14600,4.89,4.89,4.71,4.715,14600,0.0,1.0
2016-05-11,4.61,4.86,4.61,4.86,8700,4.61,4.86,4.61,4.86,8700,0.0,1.0
2016-05-12,4.53,4.708,4.53,4.66,11300,4.53,4.708,4.53,4.66,11300,0.0,1.0
2016-05-13,4.59,4.6001,4.55,4.6,18800,4.59,4.6001,4.55,4.6,18800,0.0,1.0
2016-05-16,4.5604,4.6,4.54,4.56,9000,4.5604,4.6,4.54,4.56,9000,0.0,1.0
2016-05-17,4.52,4.56,4.52,4.56,8500,4.52,4.56,4.52,4.56,8500,0.0,1.0
2016-05-18,4.55,4.67,4.53,4.62,4400,4.55,4.67,4.53,4.62,4400,0.0,1.0
2016-05-19,4.52,4.55,4.5,4.53,1700,4.52,4.55,4.5,4.53,1700,0.0,1.0
2016-05-20,4.51,4.71,4.5,4.71,7200,4.51,4.71,4.5,4.71,7200,0.0,1.0
2016-05-23,4.39,4.5,4.27,4.5,83200,4.39,4.5,4.27,4.5,83200,0.0,1.0
2016-05-24,4.51,4.54,4.41,4.42,5600,4.51,4.54,4.41,4.42,5600,0.0,1.0
2016-05-25,4.55,4.6,4.5,4.6,14600,4.55,4.6,4.5,4.6,14600,0.0,1.0
2016-05-26,4.56,4.635,4.51,4.635,5700,4.56,4.635,4.51,4.635,5700,0.0,1.0
2016-05-27,4.54,4.6,4.5301,4.6,3400,4.54,4.6,4.5301,4.6,3400,0.0,1.0
2016-05-31,4.55,4.69,4.55,4.69,2000,4.55,4.69,4.55,4.69,2000,0.0,1.0
2016-06-01,4.52,4.6783,4.52,4.6783,11300,4.52,4.6783,4.52,4.6783,11300,0.0,1.0
2016-06-02,4.52,4.55,4.51,4.55,14700,4.52,4.55,4.51,4.55,14700,0.0,1.0
2016-06-03,4.55,4.6441,4.55,4.6441,1900,4.55,4.6441,4.55,4.6441,1900,0.0,1.0
2016-06-06,4.45,4.65,4.45,4.56,10900,4.45,4.65,4.45,4.56,10900,0.0,1.0
2016-06-07,4.48,4.54,4.45,4.45,3400,4.48,4.54,4.45,4.45,3400,0.0,1.0
2016-06-08,4.46,4.62,4.46,4.62,700,4.46,4.62,4.46,4.62,700,0.0,1.0
2016-06-09,4.5899,4.5899,4.46,4.5,22400,4.5899,4.5899,4.46,4.5,22400,0.0,1.0
2016-06-10,4.54,4.67,4.54,4.67,1600,4.54,4.67,4.54,4.67,1600,0.0,1.0
2016-06-13,4.51,4.63,4.5,4.55,1700,4.51,4.63,4.5,4.55,1700,0.0,1.0
2016-06-14,4.55,4.55,4.5,4.55,9500,4.55,4.55,4.5,4.55,9500,0.0,1.0
2016-06-15,4.51,4.55,4.5,4.52,2200,4.51,4.55,4.5,4.52,2200,0.0,1.0
2016-06-16,4.5,4.51,4.48,4.49,3000,4.5,4.51,4.48,4.49,3000,0.0,1.0
2016-06-17,4.57,4.57,4.49,4.49,10000,4.57,4.57,4.49,4.49,10000,0.0,1.0
2016-06-20,4.59,4.6,4.5,4.52,43300,4.59,4.6,4.5,4.52,43300,0.0,1.0
2016-06-21,4.59,4.59,4.51,4.51,500,4.59,4.59,4.51,4.51,500,0.0,1.0
2016-06-22,4.51,4.6,4.5,4.599,2300,4.51,4.6,4.5,4.599,2300,0.0,1.0
2016-06-23,4.51,4.57,4.51,4.54,2200,4.51,4.57,4.51,4.54,2200,0.0,1.0
2016-06-24,4.5,4.57,4.5,4.5,1300,4.5,4.57,4.5,4.5,1300,0.0,1.0
2016-06-27,4.47,4.56,4.47,4.47,46000,4.47,4.56,4.47,4.47,46000,0.0,1.0
2016-06-28,4.51,4.55,4.5,4.5,16400,4.51,4.55,4.5,4.5,16400,0.0,1.0
2016-06-29,4.5,4.556,4.46,4.49,12900,4.5,4.556,4.46,4.49,12900,0.0,1.0
2016-06-30,4.5,4.52,4.4734,4.5,5200,4.5,4.52,4.4734,4.5,5200,0.0,1.0
2016-07-01,4.57,4.57,4.49,4.5,9300,4.57,4.57,4.49,4.5,9300,0.0,1.0
2016-07-05,4.58,4.64,4.58,4.61,1500,4.58,4.64,4.58,4.61,1500,0.0,1.0
2016-07-06,4.6,4.62,4.6,4.62,3300,4.6,4.62,4.6,4.62,3300,0.0,1.0
2016-07-07,4.65,4.68,4.58,4.58,6900,4.65,4.68,4.58,4.58,6900,0.0,1.0
2016-07-08,4.65,4.69,4.62,4.62,9600,4.65,4.69,4.62,4.62,9600,0.0,1.0
2016-07-11,4.66,4.69,4.59,4.65,9200,4.66,4.69,4.59,4.65,9200,0.0,1.0
2016-07-12,4.7,4.7,4.53,4.53,3100,4.7,4.7,4.53,4.53,3100,0.0,1.0
2016-07-13,4.69,4.69,4.65,4.65,3400,4.69,4.69,4.65,4.65,3400,0.0,1.0
2016-07-14,4.67,4.69,4.65,4.65,5100,4.67,4.69,4.65,4.65,5100,0.0,1.0
2016-07-15,4.65,4.7,4.65,4.7,1000,4.65,4.7,4.65,4.7,1000,0.0,1.0
2016-07-18,4.66,4.69,4.66,4.69,19700,4.66,4.69,4.66,4.69,19700,0.0,1.0
2016-07-19,4.65,5.14,4.61,4.68,6100,4.65,5.14,4.61,4.68,6100,0.0,1.0
2016-07-20,4.8,4.8,4.65,4.68,5300,4.8,4.8,4.65,4.68,5300,0.0,1.0
2016-07-21,4.73,4.89,4.65,4.81,10900,4.73,4.89,4.65,4.81,10900,0.0,1.0
2016-07-22,4.67,4.805,4.67,4.805,600,4.67,4.805,4.67,4.805,600,0.0,1.0
2016-07-25,4.82,4.82,4.64,4.64,600,4.82,4.82,4.64,4.64,600,0.0,1.0
2016-07-26,4.7,4.8138,4.6,4.73,23900,4.7,4.8138,4.6,4.73,23900,0.0,1.0
2016-07-27,4.69,4.83,4.66,4.75,16000,4.69,4.83,4.66,4.75,16000,0.0,1.0
2016-07-28,4.7,4.739,4.7,4.739,800,4.7,4.739,4.7,4.739,800,0.0,1.0
2016-07-29,4.85,4.99,4.5001,4.85,13300,4.85,4.99,4.5001,4.85,13300,0.0,1.0
2016-08-01,4.65,4.775,4.63,4.74,7800,4.65,4.775,4.63,4.74,7800,0.0,1.0
2016-08-02,4.58,4.66,4.47,4.66,5400,4.58,4.66,4.47,4.66,5400,0.0,1.0
2016-08-03,4.56,4.796,4.46,4.61,41300,4.56,4.796,4.46,4.61,41300,0.0,1.0
2016-08-04,4.6,4.69,4.55,4.57,13500,4.6,4.69,4.55,4.57,13500,0.0,1.0
2016-08-05,4.63,4.75,4.51,4.63,65000,4.63,4.75,4.51,4.63,65000,0.0,1.0
2016-08-08,4.62,5.0,4.61,4.68,56100,4.62,5.0,4.61,4.68,56100,0.0,1.0
2016-08-09,4.56,4.74,4.555,4.6,9700,4.56,4.74,4.555,4.6,9700,0.0,1.0
2016-08-10,4.55,4.59,4.535,4.55,3000,4.55,4.59,4.535,4.55,3000,0.0,1.0
2016-08-11,4.58,4.6,4.52,4.52,1900,4.58,4.6,4.52,4.52,1900,0.0,1.0
2016-08-12,4.45,4.537,4.4,4.53,9100,4.45,4.537,4.4,4.53,9100,0.0,1.0
2016-08-15,4.5,4.54,4.42,4.42,8500,4.5,4.54,4.42,4.42,8500,0.0,1.0
2016-08-16,4.61,4.63,4.465,4.49,5000,4.61,4.63,4.465,4.49,5000,0.0,1.0
2016-08-17,4.56,4.65,4.55,4.55,3300,4.56,4.65,4.55,4.55,3300,0.0,1.0
2016-08-18,4.56,4.56,4.56,4.56,200,4.56,4.56,4.56,4.56,200,0.0,1.0
2016-08-19,4.6,4.64,4.55,4.58,47400,4.6,4.64,4.55,4.58,47400,0.0,1.0
2016-08-22,4.56,4.68,4.55,4.68,13000,4.56,4.68,4.55,4.68,13000,0.0,1.0
2016-08-23,4.65,4.68,4.5501,4.68,2700,4.65,4.68,4.5501,4.68,2700,0.0,1.0
2016-08-24,4.65,4.65,4.65,4.65,4,4.65,4.65,4.65,4.65,4,0.0,1.0
2016-08-25,4.65,4.65,4.65,4.65,33,4.65,4.65,4.65,4.65,33,0.0,1.0
2016-08-26,4.45,4.52,4.43,4.51,34900,4.45,4.52,4.43,4.51,34900,0.0,1.0
2016-08-29,4.61,4.6163,4.55,4.56,3500,4.61,4.6163,4.55,4.56,3500,0.0,1.0
2016-08-30,4.5,4.6,4.5,4.6,31200,4.5,4.6,4.5,4.6,31200,0.0,1.0
2016-08-31,4.6,4.626,4.4584,4.48,31100,4.6,4.626,4.4584,4.48,31100,0.0,1.0
2016-09-01,4.58,4.65,4.58,4.61,4600,4.58,4.65,4.58,4.61,4600,0.0,1.0
2016-09-02,4.62,4.69,4.6,4.69,3500,4.62,4.69,4.6,4.69,3500,0.0,1.0
2016-09-06,4.7,4.7,4.62,4.7,2200,4.7,4.7,4.62,4.7,2200,0.0,1.0
2016-09-07,4.75,4.8,4.4601,4.4601,30100,4.75,4.8,4.4601,4.4601,30100,0.0,1.0
2016-09-08,4.8,4.8,4.75,4.79,3400,4.8,4.8,4.75,4.79,3400,0.0,1.0
2016-09-09,4.79,4.79,4.583,4.583,700,4.79,4.79,4.583,4.583,700,0.0,1.0
2016-09-12,4.97,4.97,4.79,4.79,31900,4.97,4.97,4.79,4.79,31900,0.0,1.0
2016-09-13,4.9905,4.9905,4.98,4.98,600,4.9905,4.9905,4.98,4.98,600,0.0,1.0
2016-09-14,4.94,4.99,4.91,4.99,1100,4.94,4.99,4.91,4.99,1100,0.0,1.0
2016-09-15,4.99,4.99,4.8201,4.821,3000,4.99,4.99,4.8201,4.821,3000,0.0,1.0
2016-09-16,4.87,5.0,4.87,4.96,5900,4.87,5.0,4.87,4.96,5900,0.0,1.0
2016-09-19,4.85,4.96,4.8,4.96,11200,4.85,4.96,4.8,4.96,11200,0.0,1.0
2016-09-20,4.96,4.96,4.88,4.88,1200,4.96,4.96,4.88,4.88,1200,0.0,1.0
2016-09-21,4.9,4.97,4.9,4.97,2200,4.9,4.97,4.9,4.97,2200,0.0,1.0
2016-09-22,5.0,5.0245,4.9,4.95,31300,5.0,5.0245,4.9,4.95,31300,0.0,1.0
2016-09-23,4.98,4.98,4.98,4.98,200,4.98,4.98,4.98,4.98,200,0.0,1.0
2016-09-26,4.67,4.93,4.67,4.93,1400,4.67,4.93,4.67,4.93,1400,0.0,1.0
2016-09-27,4.87,4.95,4.8,4.8,3500,4.87,4.95,4.8,4.8,3500,0.0,1.0
2016-09-28,4.9,4.91,4.85,4.87,14100,4.9,4.91,4.85,4.87,14100,0.0,1.0
2016-09-29,4.86,4.99,4.83,4.94,10100,4.86,4.99,4.83,4.94,10100,0.0,1.0
2016-09-30,5.01,5.02,4.92,4.92,14400,5.01,5.02,4.92,4.92,14400,0.0,1.0
2016-10-03,5.01,5.04,4.99,5.04,9300,5.01,5.04,4.99,5.04,9300,0.0,1.0
2016-10-04,5.02,5.09,4.95,5.0,29300,5.02,5.09,4.95,5.0,29300,0.0,1.0
2016-10-05,5.01,5.08,5.01,5.08,2000,5.01,5.08,5.01,5.08,2000,0.0,1.0
2016-10-06,5.01,5.07,4.9601,4.9601,2700,5.01,5.07,4.9601,4.9601,2700,0.0,1.0
2016-10-07,5.02,5.04,5.0,5.04,2300,5.02,5.04,5.0,5.04,2300,0.0,1.0
2016-10-10,5.045,5.09,5.01,5.01,500,5.045,5.09,5.01,5.01,500,0.0,1.0
2016-10-11,5.02,5.08,4.98,4.98,2200,5.02,5.08,4.98,4.98,2200,0.0,1.0
2016-10-12,4.96,4.98,4.95,4.95,5300,4.96,4.98,4.95,4.95,5300,0.0,1.0
2016-10-13,4.92,5.07,4.87,4.92,13700,4.92,5.07,4.87,4.92,13700,0.0,1.0
2016-10-14,4.96,4.98,4.87,4.87,4800,4.96,4.98,4.87,4.87,4800,0.0,1.0
2016-10-17,4.87,4.95,4.87,4.93,10700,4.87,4.95,4.87,4.93,10700,0.0,1.0
2016-10-18,4.9,4.95,4.85,4.92,4100,4.9,4.95,4.85,4.92,4100,0.0,1.0
2016-10-19,4.95,4.95,4.85,4.91,4700,4.95,4.95,4.85,4.91,4700,0.0,1.0
2016-10-20,4.97,4.97,4.85,4.9,24400,4.97,4.97,4.85,4.9,24400,0.0,1.0
2016-10-21,4.93,4.95,4.76,4.94,17600,4.93,4.95,4.76,4.94,17600,0.0,1.0
2016-10-24,4.8,4.91,4.71,4.91,26900,4.8,4.91,4.71,4.91,26900,0.0,1.0
2016-10-25,4.8,4.8484,4.6,4.68,17500,4.8,4.8484,4.6,4.68,17500,0.0,1.0
2016-10-26,4.7,4.8,4.66,4.73,9000,4.7,4.8,4.66,4.73,9000,0.0,1.0
2016-10-27,4.76,4.8,4.6,4.68,27400,4.76,4.8,4.6,4.68,27400,0.0,1.0
2016-10-28,4.8,4.85,4.62,4.85,25100,4.8,4.85,4.62,4.85,25100,0.0,1.0
2016-10-31,4.75,4.87,4.74,4.86,7100,4.75,4.87,4.74,4.86,7100,0.0,1.0
2016-11-01,4.7442,4.77,4.73,4.77,3600,4.7442,4.77,4.73,4.77,3600,0.0,1.0
2016-11-02,5.0,5.01,4.87,4.87,79600,5.0,5.01,4.87,4.87,79600,0.0,1.0
2016-11-03,5.03,5.08,5.0,5.01,28000,5.03,5.08,5.0,5.01,28000,0.0,1.0
2016-11-04,4.97,5.06,4.97,5.06,2900,4.97,5.06,4.97,5.06,2900,0.0,1.0
2016-11-07,5.0001,5.0896,4.93,4.93,13100,5.0001,5.0896,4.93,4.93,13100,0.0,1.0
2016-11-08,4.97,5.17,4.95,4.99,9200,4.97,5.17,4.95,4.99,9200,0.0,1.0
2016-11-09,5.12,5.19,5.0499,5.0499,4300,5.12,5.19,5.0499,5.0499,4300,0.0,1.0
2016-11-10,5.08,5.18,5.0,5.1,14900,5.08,5.18,5.0,5.1,14900,0.0,1.0
2016-11-11,4.98,5.08,4.95,5.0,17000,4.98,5.08,4.95,5.0,17000,0.0,1.0
2016-11-14,5.0,5.18,4.98,4.98,22500,5.0,5.18,4.98,4.98,22500,0.0,1.0
2016-11-15,5.0,5.06,4.97,4.98,31600,5.0,5.06,4.97,4.98,31600,0.0,1.0
2016-11-16,5.34,5.425,5.05,5.05,87400,5.34,5.425,5.05,5.05,87400,0.0,1.0
2016-11-17,5.42,5.635,5.3882,5.54,58300,5.42,5.635,5.3882,5.54,58300,0.0,1.0
2016-11-18,5.5,5.54,5.4501,5.5,26700,5.5,5.54,5.4501,5.5,26700,0.0,1.0
2016-11-21,5.49,5.52,5.4643,5.52,25400,5.49,5.52,5.4643,5.52,25400,0.0,1.0
2016-11-22,5.5,5.577,5.4,5.4,23600,5.5,5.577,5.4,5.4,23600,0.0,1.0
2016-11-23,5.6,5.735,5.43,5.43,24300,5.6,5.735,5.43,5.43,24300,0.0,1.0
2016-11-25,5.59,5.63,5.5,5.6,14100,5.59,5.63,5.5,5.6,14100,0.0,1.0
2016-11-28,5.54,5.7108,5.5,5.7108,9500,5.54,5.7108,5.5,5.7108,9500,0.0,1.0
2016-11-29,5.54,5.57,5.5335,5.55,8100,5.54,5.57,5.5335,5.55,8100,0.0,1.0
2016-11-30,5.501,5.6,5.5,5.55,5900,5.501,5.6,5.5,5.55,5900,0.0,1.0
2016-12-01,5.44,5.61,5.4,5.549,29400,5.44,5.61,5.4,5.549,29400,0.0,1.0
2016-12-02,5.51,5.59,5.46,5.46,16900,5.51,5.59,5.46,5.46,16900,0.0,1.0
2016-12-05,5.72,6.0,5.5,5.5024,75800,5.72,6.0,5.5,5.5024,75800,0.0,1.0
2016-12-06,5.56,5.77,5.39,5.77,92100,5.56,5.77,5.39,5.77,92100,0.0,1.0
2016-12-07,5.55,5.6,5.52,5.55,14200,5.55,5.6,5.52,5.55,14200,0.0,1.0
2016-12-08,5.51,5.75,5.34,5.75,25600,5.51,5.75,5.34,5.75,25600,0.0,1.0
2016-12-09,5.5,5.55,5.46,5.55,9800,5.5,5.55,5.46,5.55,9800,0.0,1.0
2016-12-12,5.6,5.655,5.34,5.405,1600,5.6,5.655,5.34,5.405,1600,0.0,1.0
2016-12-13,5.52,5.81,5.41,5.778,43200,5.52,5.81,5.41,5.778,43200,0.0,1.0
2016-12-14,5.52,5.6,5.5,5.57,9400,5.52,5.6,5.5,5.57,9400,0.0,1.0
2016-12-15,5.47,5.5154,5.43,5.5154,8400,5.47,5.5154,5.43,5.5154,8400,0.0,1.0
2016-12-16,5.52,5.545,5.37,5.4347,15000,5.52,5.545,5.37,5.4347,15000,0.0,1.0
2016-12-19,5.31,5.45,5.27,5.45,1200,5.31,5.45,5.27,5.45,1200,0.0,1.0
2016-12-20,5.46,5.55,5.156,5.157,34500,5.46,5.55,5.156,5.157,34500,0.0,1.0
2016-12-21,5.5,5.535,5.2801,5.39,23600,5.5,5.535,5.2801,5.39,23600,0.0,1.0
2016-12-22,5.4,5.49,5.4,5.48,6300,5.4,5.49,5.4,5.48,6300,0.0,1.0
2016-12-23,5.415,5.45,5.4,5.44,5900,5.415,5.45,5.4,5.44,5900,0.0,1.0
2016-12-27,5.46,5.5,5.4,5.4001,4500,5.46,5.5,5.4,5.4001,4500,0.0,1.0
2016-12-28,5.46,5.46,5.3,5.4,22000,5.46,5.46,5.3,5.4,22000,0.0,1.0
2016-12-29,5.54,5.54,5.402,5.402,6700,5.54,5.54,5.402,5.402,6700,0.0,1.0
2016-12-30,5.5,5.68,5.5,5.58,8200,5.5,5.68,5.5,5.58,8200,0.0,1.0
2017-01-03,5.86,5.86,5.545,5.55,11700,5.86,5.86,5.545,5.55,11700,0.0,1.0
2017-01-04,5.87,5.94,5.87,5.91,19600,5.87,5.94,5.87,5.91,19600,0.0,1.0
2017-01-05,6.01,6.04,5.9,5.9,11700,6.01,6.04,5.9,5.9,11700,0.0,1.0
2017-01-06,5.85,6.05,5.721,6.05,16600,5.85,6.05,5.721,6.05,16600,0.0,1.0
2017-01-09,5.94,6.02,5.9,5.9,10600,5.94,6.02,5.9,5.9,10600,0.0,1.0
2017-01-10,5.94,6.04,5.94,5.96,2500,5.94,6.04,5.94,5.96,2500,0.0,1.0
2017-01-11,5.9,5.9575,5.8401,5.94,12400,5.9,5.9575,5.8401,5.94,12400,0.0,1.0
2017-01-12,5.7799,5.8,5.66,5.76,10400,5.7799,5.8,5.66,5.76,10400,0.0,1.0
2017-01-13,5.82,5.88,5.72,5.78,7000,5.82,5.88,5.72,5.78,7000,0.0,1.0
2017-01-17,5.88,5.88,5.552,5.552,3800,5.88,5.88,5.552,5.552,3800,0.0,1.0
2017-01-18,5.91,5.91,5.8169,5.8169,3900,5.91,5.91,5.8169,5.8169,3900,0.0,1.0
2017-01-19,5.9,5.9,5.741,5.741,5800,5.9,5.9,5.741,5.741,5800,0.0,1.0
2017-01-20,5.9,5.95,5.8,5.92,6400,5.9,5.95,5.8,5.92,6400,0.0,1.0
2017-01-23,5.86,5.945,5.85,5.94,3800,5.86,5.945,5.85,5.94,3800,0.0,1.0
2017-01-24,5.87,5.87,5.7776,5.87,20000,5.87,5.87,5.7776,5.87,20000,0.0,1.0
2017-01-25,5.8,5.8,5.8,5.8,100,5.8,5.8,5.8,5.8,100,0.0,1.0
2017-01-26,6.25,6.7092,5.905,5.92,101500,6.25,6.7092,5.905,5.92,101500,0.0,1.0
2017-01-27,6.33,6.4,6.27,6.27,24300,6.33,6.4,6.27,6.27,24300,0.0,1.0
2017-01-30,6.28,6.7293,6.25,6.52,15600,6.28,6.7293,6.25,6.52,15600,0.0,1.0
2017-01-31,6.16,6.355,6.16,6.29,3100,6.16,6.355,6.16,6.29,3100,0.0,1.0
2017-02-01,6.24,6.25,6.16,6.16,109000,6.24,6.25,6.16,6.16,109000,0.0,1.0
2017-02-02,6.14,6.26,6.09,6.2,121300,6.14,6.26,6.09,6.2,121300,0.0,1.0
2017-02-03,6.15,6.22,6.07,6.19,8200,6.15,6.22,6.07,6.19,8200,0.0,1.0
2017-02-06,6.14,6.39,6.03,6.33,4000,6.14,6.39,6.03,6.33,4000,0.0,1.0
2017-02-07,6.08,6.45,6.06,6.45,14500,6.08,6.45,6.06,6.45,14500,0.0,1.0
2017-02-08,6.06,6.22,6.03,6.03,7500,6.06,6.22,6.03,6.03,7500,0.0,1.0
2017-02-09,6.1,6.14,6.09,6.09,2100,6.1,6.14,6.09,6.09,2100,0.0,1.0
2017-02-10,6.08,6.15,6.02,6.1,30200,6.08,6.15,6.02,6.1,30200,0.0,1.0
2017-02-13,6.08,6.23,6.04,6.08,5000,6.08,6.23,6.04,6.08,5000,0.0,1.0
2017-02-14,6.06,6.29,6.05,6.05,11900,6.06,6.29,6.05,6.05,11900,0.0,1.0
2017-02-15,5.7,6.13,5.7,6.04,20100,5.7,6.13,5.7,6.04,20100,0.0,1.0
2017-02-16,5.73,5.82,5.73,5.82,8000,5.73,5.82,5.73,5.82,8000,0.0,1.0
2017-02-17,5.71,5.75,5.62,5.68,60500,5.71,5.75,5.62,5.68,60500,0.0,1.0
2017-02-21,5.59,5.79,5.59,5.65,7300,5.59,5.79,5.59,5.65,7300,0.0,1.0
2017-02-22,5.78,5.78,5.3,5.53,73800,5.78,5.78,5.3,5.53,73800,0.0,1.0
2017-02-23,5.71,5.77,5.53,5.53,11800,5.71,5.77,5.53,5.53,11800,0.0,1.0
2017-02-24,5.66,5.75,5.58,5.72,6200,5.66,5.75,5.58,5.72,6200,0.0,1.0
2017-02-27,5.7,5.71,5.4,5.67,11500,5.7,5.71,5.4,5.67,11500,0.0,1.0
2017-02-28,5.65,5.65,5.36,5.41,46100,5.65,5.65,5.36,5.41,46100,0.0,1.0
2017-03-01,5.62,5.74,5.3,5.7,81200,5.62,5.74,5.3,5.7,81200,0.0,1.0
2017-03-02,5.6,5.6,5.36,5.4,11700,5.6,5.6,5.36,5.4,11700,0.0,1.0
2017-03-03,5.58,5.68,5.28,5.6,17300,5.58,5.68,5.28,5.6,17300,0.0,1.0
2017-03-06,5.58,5.58,5.58,5.58,150,5.58,5.58,5.58,5.58,150,0.0,1.0
2017-03-07,5.58,5.6,5.53,5.6,26100,5.58,5.6,5.53,5.6,26100,0.0,1.0
2017-03-08,5.63,5.7,5.4,5.56,108800,5.63,5.7,5.4,5.56,108800,0.0,1.0
2017-03-09,6.11,6.17,5.63,5.74,50900,6.11,6.17,5.63,5.74,50900,0.0,1.0
2017-03-10,6.2,6.29,5.95,6.02,22500,6.2,6.29,5.95,6.02,22500,0.0,1.0
2017-03-13,6.24,6.36,6.08,6.34,6500,6.24,6.36,6.08,6.34,6500,0.0,1.0
2017-03-14,6.21,6.3,6.03,6.3,6600,6.21,6.3,6.03,6.3,6600,0.0,1.0
2017-03-15,6.35,6.4,6.07,6.34,33200,6.35,6.4,6.07,6.34,33200,0.0,1.0
2017-03-16,6.55,6.64,6.45,6.5,51600,6.55,6.64,6.45,6.5,51600,0.0,1.0
2017-03-17,6.45,6.49,6.36,6.36,12400,6.45,6.49,6.36,6.36,12400,0.0,1.0
2017-03-20,6.4,6.55,6.26,6.27,6400,6.4,6.55,6.26,6.27,6400,0.0,1.0
2017-03-21,6.32,6.41,6.12,6.12,5100,6.32,6.41,6.12,6.12,5100,0.0,1.0
2017-03-22,6.27,6.32,6.08,6.21,40400,6.27,6.32,6.08,6.21,40400,0.0,1.0
2017-03-23,6.38,6.6,6.32,6.6,1800,6.38,6.6,6.32,6.6,1800,0.0,1.0
2017-03-24,6.39,6.45,6.25,6.42,7100,6.39,6.45,6.25,6.42,7100,0.0,1.0
2017-03-27,6.5,6.56,6.33,6.35,28100,6.5,6.56,6.33,6.35,28100,0.0,1.0
2017-03-28,7.06,7.48,6.55,6.7,98100,7.06,7.48,6.55,6.7,98100,0.0,1.0
2017-03-29,6.96,7.39,6.95,7.1,57000,6.96,7.39,6.95,7.1,57000,0.0,1.0
2017-03-30,6.98,7.0,6.83,7.0,1900,6.98,7.0,6.83,7.0,1900,0.0,1.0
2017-03-31,6.94,7.0,5.98,6.6,17100,6.94,7.0,5.98,6.6,17100,0.0,1.0
2017-04-03,6.95,7.1,6.74,6.8,16100,6.95,7.1,6.74,6.8,16100,0.0,1.0
2017-04-04,6.94,7.12,6.94,7.0,2600,6.94,7.12,6.94,7.0,2600,0.0,1.0
2017-04-05,6.57,6.9,6.57,6.9,3600,6.57,6.9,6.57,6.9,3600,0.0,1.0
2017-04-06,6.74,6.75,6.68,6.68,1700,6.74,6.75,6.68,6.68,1700,0.0,1.0
2017-04-07,6.68,6.9,6.47,6.47,26700,6.68,6.9,6.47,6.47,26700,0.0,1.0
2017-04-10,6.51,6.67,6.5,6.65,4200,6.51,6.67,6.5,6.65,4200,0.0,1.0
2017-04-11,6.47,6.64,6.47,6.62,2700,6.47,6.64,6.47,6.62,2700,0.0,1.0
2017-04-12,6.47,6.47,6.47,6.47,0,6.47,6.47,6.47,6.47,0,0.0,1.0
2017-04-13,6.5,6.58,6.43,6.46,6300,6.5,6.58,6.43,6.46,6300,0.0,1.0
2017-04-17,6.4,6.55,6.28,6.41,18700,6.4,6.55,6.28,6.41,18700,0.0,1.0
2017-04-18,6.38,6.58,6.25,6.25,2400,6.38,6.58,6.25,6.25,2400,0.0,1.0
2017-04-19,6.2,6.39,6.09,6.09,10300,6.2,6.39,6.09,6.09,10300,0.0,1.0
2017-04-20,6.25,6.34,6.2,6.28,14600,6.25,6.34,6.2,6.28,14600,0.0,1.0
2017-04-21,5.94,6.24,5.67,6.2,21300,5.94,6.24,5.67,6.2,21300,0.0,1.0
2017-04-24,5.95,6.03,5.94,6.02,11400,5.95,6.03,5.94,6.02,11400,0.0,1.0
2017-04-25,5.99,6.07,5.96,6.01,1500,5.99,6.07,5.96,6.01,1500,0.0,1.0
2017-04-26,5.96,6.1,5.87,5.87,2500,5.96,6.1,5.87,5.87,2500,0.0,1.0
2017-04-27,5.92,6.05,5.92,6.05,600,5.92,6.05,5.92,6.05,600,0.0,1.0
2017-04-28,5.83,5.96,5.83,5.96,2600,5.83,5.96,5.83,5.96,2600,0.0,1.0
2017-05-01,5.84,5.98,5.84,5.87,3100,5.84,5.98,5.84,5.87,3100,0.0,1.0
2017-05-02,5.79,5.95,5.79,5.88,10700,5.79,5.95,5.79,5.88,10700,0.0,1.0
2017-05-03,5.92,5.98,5.7,5.7,2500,5.92,5.98,5.7,5.7,2500,0.0,1.0
2017-05-04,5.88,5.96,5.88,5.93,9700,5.88,5.96,5.88,5.93,9700,0.0,1.0
2017-05-05,5.8,6.0,5.8,5.85,8100,5.8,6.0,5.8,5.85,8100,0.0,1.0
2017-05-08,5.56,5.89,5.46,5.84,29200,5.56,5.89,5.46,5.84,29200,0.0,1.0
2017-05-09,6.16,6.18,5.39,5.39,365900,6.16,6.18,5.39,5.39,365900,0.0,1.0
2017-05-10,6.14,6.21,6.14,6.17,9700,6.14,6.21,6.14,6.17,9700,0.0,1.0
2017-05-11,6.17,6.19,5.97,6.07,16800,6.17,6.19,5.97,6.07,16800,0.0,1.0
2017-05-12,6.41,6.84,6.15,6.15,24200,6.41,6.84,6.15,6.15,24200,0.0,1.0
2017-05-15,6.36,6.49,6.06,6.18,51262,6.36,6.49,6.06,6.18,51262,0.0,1.0
2017-05-16,6.64,6.66,6.36,6.5,46828,6.64,6.66,6.36,6.5,46828,0.0,1.0
2017-05-17,6.65,6.77,6.09,6.63,66179,6.65,6.77,6.09,6.63,66179,0.0,1.0
2017-05-18,6.9,6.96,6.62,6.7,33163,6.9,6.96,6.62,6.7,33163,0.0,1.0
2017-05-19,6.53,7.1,6.19,6.92,14614,6.53,7.1,6.19,6.92,14614,0.0,1.0
2017-05-22,7.0,7.0,6.36,6.58,4423,7.0,7.0,6.36,6.58,4423,0.0,1.0
2017-05-23,7.02,7.07,6.97,6.98,7789,7.02,7.07,6.97,6.98,7789,0.0,1.0
2017-05-24,7.03,7.07,6.95,7.04,2390,7.03,7.07,6.95,7.04,2390,0.0,1.0
2017-05-25,6.97,7.05,6.97,7.05,2475,6.97,7.05,6.97,7.05,2475,0.0,1.0
2017-05-26,7.06,7.14,6.51,7.0,32276,7.06,7.14,6.51,7.0,32276,0.0,1.0
2017-05-30,6.95,7.08,6.91,7.08,2595,6.95,7.08,6.91,7.08,2595,0.0,1.0
2017-05-31,6.91,7.07,6.91,7.01,6613,6.91,7.07,6.91,7.01,6613,0.0,1.0
2017-06-01,6.92,7.08,6.86,6.9,23117,6.92,7.08,6.86,6.9,23117,0.0,1.0
2017-06-02,6.94,7.08,6.93,7.0,32985,6.94,7.08,6.93,7.0,32985,0.0,1.0
2017-06-05,7.0,7.08,6.81,6.96,11048,7.0,7.08,6.81,6.96,11048,0.0,1.0
2017-06-06,6.95,7.08,6.89,7.0,6716,6.95,7.08,6.89,7.0,6716,0.0,1.0
2017-06-07,7.01,7.15,6.83,6.98,7746,7.01,7.15,6.83,6.98,7746,0.0,1.0
2017-06-08,7.0,7.04,6.94,7.04,3872,7.0,7.04,6.94,7.04,3872,0.0,1.0
2017-06-09,7.07,7.07,6.91,6.92,6196,7.07,7.07,6.91,6.92,6196,0.0,1.0
2017-06-12,6.92,7.05,6.81,6.9,3477,6.92,7.05,6.81,6.9,3477,0.0,1.0
2017-06-13,7.05,7.07,6.68,6.72,2445,7.05,7.07,6.68,6.72,2445,0.0,1.0
2017-06-14,7.03,7.04,6.87,6.91,6754,7.03,7.04,6.87,6.91,6754,0.0,1.0
2017-06-15,6.91,6.99,6.75,6.75,10265,6.91,6.99,6.75,6.75,10265,0.0,1.0
2017-06-16,6.96,7.05,6.9,7.05,2287,6.96,7.05,6.9,7.05,2287,0.0,1.0
2017-06-19,6.9,7.04,6.9,6.92,1911,6.9,7.04,6.9,6.92,1911,0.0,1.0
2017-06-20,6.92,6.92,6.86,6.86,2604,6.92,6.92,6.86,6.86,2604,0.0,1.0
2017-06-21,6.95,7.03,6.9,6.92,4835,6.95,7.03,6.9,6.92,4835,0.0,1.0
2017-06-22,7.04,7.08,6.97,6.97,14098,7.04,7.08,6.97,6.97,14098,0.0,1.0
2017-06-23,6.9,7.08,6.86,7.01,27189,6.9,7.08,6.86,7.01,27189,0.0,1.0
2017-06-26,6.9,7.04,6.9,6.96,7251,6.9,7.04,6.9,6.96,7251,0.0,1.0
2017-06-27,6.9,6.9,6.88,6.9,7103,6.9,6.9,6.88,6.9,7103,0.0,1.0
2017-06-28,6.92,7.08,6.92,6.95,25518,6.92,7.08,6.92,6.95,25518,0.0,1.0
2017-06-29,6.93,7.08,6.93,7.05,17713,6.93,7.08,6.93,7.05,17713,0.0,1.0
2017-06-30,7.0,7.08,7.0,7.07,22816,7.0,7.08,7.0,7.07,22816,0.0,1.0
2017-07-03,6.93,7.12,6.9,7.07,108974,6.93,7.12,6.9,7.07,108974,0.0,1.0
2017-07-05,6.91,7.05,6.63,6.91,30712,6.91,7.05,6.63,6.91,30712,0.0,1.0
2017-07-06,7.0,7.05,6.85,6.85,10927,7.0,7.05,6.85,6.85,10927,0.0,1.0
2017-07-07,7.05,7.08,6.94,6.98,12290,7.05,7.08,6.94,6.98,12290,0.0,1.0
2017-07-10,6.9,7.22,6.87,7.07,45301,6.9,7.22,6.87,7.07,45301,0.0,1.0
2017-07-11,7.02,7.49,7.02,7.25,10251,7.02,7.49,7.02,7.25,10251,0.0,1.0
2017-07-12,7.02,7.08,6.9,6.99,11361,7.02,7.08,6.9,6.99,11361,0.0,1.0
2017-07-13,6.99,7.07,6.91,6.92,6078,6.99,7.07,6.91,6.92,6078,0.0,1.0
2017-07-14,7.02,7.08,6.92,6.92,7008,7.02,7.08,6.92,6.92,7008,0.0,1.0
2017-07-17,6.93,7.05,6.92,7.03,10091,6.93,7.05,6.92,7.03,10091,0.0,1.0
2017-07-18,6.99,6.99,6.89,6.9,8609,6.99,6.99,6.89,6.9,8609,0.0,1.0
2017-07-19,6.91,6.99,6.9,6.99,6946,6.91,6.99,6.9,6.99,6946,0.0,1.0
2017-07-20,6.88,6.9,6.74,6.9,5885,6.88,6.9,6.74,6.9,5885,0.0,1.0
2017-07-21,7.01,7.05,6.64,6.73,35429,7.01,7.05,6.64,6.73,35429,0.0,1.0
2017-07-24,7.02,7.08,6.97,7.05,5627,7.02,7.08,6.97,7.05,5627,0.0,1.0
2017-07-25,7.0,7.08,6.63,6.63,7825,7.0,7.08,6.63,6.63,7825,0.0,1.0
2017-07-26,7.01,7.06,6.91,6.91,8093,7.01,7.06,6.91,6.91,8093,0.0,1.0
2017-07-27,7.0,7.09,7.0,7.04,16989,7.0,7.09,7.0,7.04,16989,0.0,1.0
2017-07-28,6.82,7.05,6.66,6.73,10680,6.82,7.05,6.66,6.73,10680,0.0,1.0
2017-07-31,6.72,6.97,6.71,6.82,14266,6.72,6.97,6.71,6.82,14266,0.0,1.0
2017-08-01,6.9,6.92,6.56,6.78,43011,6.9,6.92,6.56,6.78,43011,0.0,1.0
2017-08-02,6.84,7.07,6.77,6.79,11670,6.84,7.07,6.77,6.79,11670,0.0,1.0
2017-08-03,6.8,6.94,6.71,6.71,4078,6.8,6.94,6.71,6.71,4078,0.0,1.0
2017-08-04,6.74,6.96,6.56,6.85,15588,6.74,6.96,6.56,6.85,15588,0.0,1.0
2017-08-07,6.9,6.91,6.6,6.86,12795,6.9,6.91,6.6,6.86,12795,0.0,1.0
2017-08-08,6.84,7.06,6.77,6.77,4601,6.84,7.06,6.77,6.77,4601,0.0,1.0
2017-08-09,6.66,6.9,6.55,6.9,13506,6.66,6.9,6.55,6.9,13506,0.0,1.0
2017-08-10,6.47,6.71,6.33,6.6,17896,6.47,6.71,6.33,6.6,17896,0.0,1.0
2017-08-11,6.66,6.66,6.39,6.39,5940,6.66,6.66,6.39,6.39,5940,0.0,1.0
2017-08-14,6.69,6.8,6.59,6.78,11228,6.69,6.8,6.59,6.78,11228,0.0,1.0
2017-08-15,6.59,6.66,6.55,6.64,13843,6.59,6.66,6.55,6.64,13843,0.0,1.0
2017-08-16,6.63,6.67,6.44,6.59,19189,6.63,6.67,6.44,6.59,19189,0.0,1.0
2017-08-17,6.73,6.73,6.26,6.66,33622,6.73,6.73,6.26,6.66,33622,0.0,1.0
2017-08-18,6.9,6.91,6.62,6.67,7464,6.9,6.91,6.62,6.67,7464,0.0,1.0
2017-08-21,6.86,6.98,6.64,6.95,2326,6.86,6.98,6.64,6.95,2326,0.0,1.0
2017-08-22,6.87,6.96,6.64,6.64,2080,6.87,6.96,6.64,6.64,2080,0.0,1.0
2017-08-23,6.64,6.85,6.64,6.79,5139,6.64,6.85,6.64,6.79,5139,0.0,1.0
2017-08-24,6.81,7.03,6.68,6.9,26787,6.81,7.03,6.68,6.9,26787,0.0,1.0
2017-08-25,7.1,7.13,6.7,6.71,25602,7.1,7.13,6.7,6.71,25602,0.0,1.0
2017-08-28,7.09,7.25,6.99,7.04,57375,7.09,7.25,6.99,7.04,57375,0.0,1.0
2017-08-29,7.1,7.215,7.07,7.14,15512,7.1,7.215,7.07,7.14,15512,0.0,1.0
2017-08-30,6.86,7.23,6.86,7.2,5737,6.86,7.23,6.86,7.2,5737,0.0,1.0
2017-08-31,7.01,7.49,7.01,7.49,7089,7.01,7.49,7.01,7.49,7089,0.0,1.0
2017-09-01,7.01,7.21,7.01,7.21,2599,7.01,7.21,7.01,7.21,2599,0.0,1.0
2017-09-05,7.05,7.18,6.91,6.91,10528,7.05,7.18,6.91,6.91,10528,0.0,1.0
2017-09-06,6.96,7.16,6.51,6.62,12544,6.96,7.16,6.51,6.62,12544,0.0,1.0
2017-09-07,6.94,7.09,6.84,6.98,14077,6.94,7.09,6.84,6.98,14077,0.0,1.0
2017-09-08,6.79,7.05,6.79,6.99,7743,6.79,7.05,6.79,6.99,7743,0.0,1.0
2017-09-11,6.91,7.08,6.87,6.98,5453,6.91,7.08,6.87,6.98,5453,0.0,1.0
2017-09-12,6.91,7.07,6.82,6.85,33909,6.91,7.07,6.82,6.85,33909,0.0,1.0
2017-09-13,6.79,6.97,6.75,6.75,20731,6.79,6.97,6.75,6.75,20731,0.0,1.0
2017-09-14,6.67,6.99,6.62,6.9,2882,6.67,6.99,6.62,6.9,2882,0.0,1.0
2017-09-15,6.85,7.0,6.54,6.79,36631,6.85,7.0,6.54,6.79,36631,0.0,1.0
2017-09-18,6.98,7.06,6.8,6.8,25836,6.98,7.06,6.8,6.8,25836,0.0,1.0
2017-09-19,7.09,7.16,6.92,6.92,12478,7.09,7.16,6.92,6.92,12478,0.0,1.0
2017-09-20,7.06,7.18,6.98,7.05,5644,7.06,7.18,6.98,7.05,5644,0.0,1.0
2017-09-21,7.12,7.2,7.08,7.09,6882,7.12,7.2,7.08,7.09,6882,0.0,1.0
2017-09-22,7.2,7.21,6.84,6.97,11659,7.2,7.21,6.84,6.97,11659,0.0,1.0
2017-09-25,7.21,7.32,6.25,6.28,14882,7.21,7.32,6.25,6.28,14882,0.0,1.0
2017-09-26,7.06,7.19,7.05,7.06,6968,7.06,7.19,7.05,7.06,6968,0.0,1.0
2017-09-27,7.17,7.27,6.79,7.05,18453,7.17,7.27,6.79,7.05,18453,0.0,1.0
2017-09-28,7.04,7.24,7.04,7.06,13976,7.04,7.24,7.04,7.06,13976,0.0,1.0
2017-09-29,7.06,7.19,7.06,7.1,7744,7.06,7.19,7.06,7.1,7744,0.0,1.0
2017-10-02,7.06,7.21,7.05,7.07,8483,7.06,7.21,7.05,7.07,8483,0.0,1.0
2017-10-03,7.07,7.22,7.05,7.05,11986,7.07,7.22,7.05,7.05,11986,0.0,1.0
2017-10-04,7.05,7.22,7.05,7.22,22230,7.05,7.22,7.05,7.22,22230,0.0,1.0
2017-10-05,6.79,7.13,6.79,7.11,5518,6.79,7.13,6.79,7.11,5518,0.0,1.0
2017-10-06,7.09,7.15,6.95,6.95,8069,7.09,7.15,6.95,6.95,8069,0.0,1.0
2017-10-09,7.13,7.18,7.11,7.13,8636,7.13,7.18,7.11,7.13,8636,0.0,1.0
2017-10-10,7.27,7.36,7.13,7.13,19676,7.27,7.36,7.13,7.13,19676,0.0,1.0
2017-10-11,7.07,7.44,7.07,7.22,9775,7.07,7.44,7.07,7.22,9775,0.0,1.0
2017-10-12,7.25,7.46,7.15,7.15,4955,7.25,7.46,7.15,7.15,4955,0.0,1.0
2017-10-13,7.06,7.35,7.06,7.34,2854,7.06,7.35,7.06,7.34,2854,0.0,1.0
2017-10-16,7.23,7.28,7.06,7.08,3983,7.23,7.28,7.06,7.08,3983,0.0,1.0
2017-10-17,7.21,7.28,7.05,7.27,3072,7.21,7.28,7.05,7.27,3072,0.0,1.0
2017-10-18,7.26,7.33,7.24,7.3,12836,7.26,7.33,7.24,7.3,12836,0.0,1.0
2017-10-19,7.16,7.17,7.1,7.17,2127,7.16,7.17,7.1,7.17,2127,0.0,1.0
2017-10-20,7.4,7.61,7.31,7.33,25275,7.4,7.61,7.31,7.33,25275,0.0,1.0
2017-10-23,7.15,7.42,7.15,7.34,10580,7.15,7.42,7.15,7.34,10580,0.0,1.0
2017-10-24,7.23,7.23,7.15,7.23,2156,7.23,7.23,7.15,7.23,2156,0.0,1.0
2017-10-25,7.06,7.4,7.05,7.2,6268,7.06,7.4,7.05,7.2,6268,0.0,1.0
2017-10-26,7.23,7.27,7.05,7.27,3803,7.23,7.27,7.05,7.27,3803,0.0,1.0
2017-10-27,7.36,7.4,7.17,7.39,130325,7.36,7.4,7.17,7.39,130325,0.0,1.0
2017-10-30,7.33,7.4,7.18,7.4,18525,7.33,7.4,7.18,7.4,18525,0.0,1.0
2017-10-31,7.46,7.48,7.27,7.33,8474,7.46,7.48,7.27,7.33,8474,0.0,1.0
2017-11-01,7.42,7.49,7.34,7.38,2110,7.42,7.49,7.34,7.38,2110,0.0,1.0
2017-11-02,7.77,7.77,7.49,7.49,4239,7.77,7.77,7.49,7.49,4239,0.0,1.0
2017-11-03,7.49,7.76,7.47,7.63,3542,7.49,7.76,7.47,7.63,3542,0.0,1.0
2017-11-06,7.4,7.9,7.4,7.61,1612,7.4,7.9,7.4,7.61,1612,0.0,1.0
2017-11-07,7.4,7.63,7.27,7.45,13335,7.4,7.63,7.27,7.45,13335,0.0,1.0
2017-11-08,7.4,7.43,7.25,7.4,33709,7.4,7.43,7.25,7.4,33709,0.0,1.0
2017-11-09,7.6,7.6,7.38,7.38,5971,7.6,7.6,7.38,7.38,5971,0.0,1.0
2017-11-10,7.56,7.77,7.42,7.42,4862,7.56,7.77,7.42,7.42,4862,0.0,1.0
2017-11-13,7.88,7.95,7.52,7.52,9094,7.88,7.95,7.52,7.52,9094,0.0,1.0
2017-11-14,7.94,7.95,7.7,7.84,5123,7.94,7.95,7.7,7.84,5123,0.0,1.0
2017-11-15,7.44,7.95,7.4,7.74,11669,7.44,7.95,7.4,7.74,11669,0.0,1.0
2017-11-16,7.63,7.9,7.46,7.57,8865,7.63,7.9,7.46,7.57,8865,0.0,1.0
2017-11-17,7.77,7.77,7.54,7.54,7641,7.77,7.77,7.54,7.54,7641,0.0,1.0
2017-11-20,7.54,7.73,7.41,7.71,12917,7.54,7.73,7.41,7.71,12917,0.0,1.0
2017-11-21,7.48,7.69,7.42,7.49,7325,7.48,7.69,7.42,7.49,7325,0.0,1.0
2017-11-22,7.96,7.96,7.51,7.55,7773,7.96,7.96,7.51,7.55,7773,0.0,1.0
2017-11-24,7.66,7.84,7.48,7.84,1770,7.66,7.84,7.48,7.84,1770,0.0,1.0
2017-11-27,7.63,7.959,7.47,7.67,3132,7.63,7.959,7.47,7.67,3132,0.0,1.0
2017-11-28,7.59,7.6725,7.49,7.58,4364,7.59,7.6725,7.49,7.58,4364,0.0,1.0
2017-11-29,7.4958,7.675,7.4301,7.63,12938,7.4958,7.675,7.4301,7.63,12938,0.0,1.0
2017-11-30,7.31,7.685,7.31,7.55,14201,7.31,7.685,7.31,7.55,14201,0.0,1.0
2017-12-01,7.6,7.69,7.3,7.3,12663,7.6,7.69,7.3,7.3,12663,0.0,1.0
2017-12-04,7.31,7.7,7.31,7.5337,13172,7.31,7.7,7.31,7.5337,13172,0.0,1.0
2017-12-05,7.25,7.6,7.25,7.4,8011,7.25,7.6,7.25,7.4,8011,0.0,1.0
2017-12-06,7.23,7.47,7.23,7.47,354,7.23,7.47,7.23,7.47,354,0.0,1.0
2017-12-07,7.15,7.24,7.01,7.23,5194,7.15,7.24,7.01,7.23,5194,0.0,1.0
2017-12-08,7.1443,7.2501,7.07,7.25,6937,7.1443,7.2501,7.07,7.25,6937,0.0,1.0
2017-12-11,7.2,7.55,7.1,7.1023,3980,7.2,7.55,7.1,7.1023,3980,0.0,1.0
2017-12-12,7.47,7.47,7.2255,7.2255,679,7.47,7.47,7.2255,7.2255,679,0.0,1.0
2017-12-13,7.48,7.6,7.36,7.6,4150,7.48,7.6,7.36,7.6,4150,0.0,1.0
2017-12-14,7.12,7.44,7.12,7.39,3868,7.12,7.44,7.12,7.39,3868,0.0,1.0
2017-12-15,7.11,7.46,7.11,7.11,6889,7.11,7.46,7.11,7.11,6889,0.0,1.0
2017-12-18,7.34,7.34,7.34,7.34,551,7.34,7.34,7.34,7.34,551,0.0,1.0
2017-12-19,7.34,7.34,7.34,7.34,58,7.34,7.34,7.34,7.34,58,0.0,1.0
2017-12-20,7.29,7.29,7.0,7.0001,10076,7.29,7.29,7.0,7.0001,10076,0.0,1.0
2017-12-21,7.35,7.5,7.29,7.31,3564,7.35,7.5,7.29,7.31,3564,0.0,1.0
2017-12-22,7.39,7.39,7.35,7.35,17243,7.39,7.39,7.35,7.35,17243,0.0,1.0
2017-12-26,7.35,7.3788,7.35,7.3788,357,7.35,7.3788,7.35,7.3788,357,0.0,1.0
2017-12-27,7.36,7.5132,7.35,7.35,7683,7.36,7.5132,7.35,7.35,7683,0.0,1.0
2017-12-28,7.45,7.4579,7.369,7.369,3873,7.45,7.4579,7.369,7.369,3873,0.0,1.0
2017-12-29,7.36,7.4045,7.36,7.4045,1100,7.36,7.4045,7.36,7.4045,1100,0.0,1.0
2018-01-02,7.05,7.445,7.05,7.36,10521,7.05,7.445,7.05,7.36,10521,0.0,1.0
2018-01-03,7.0,7.0572,7.0,7.0242,2449,7.0,7.0572,7.0,7.0242,2449,0.0,1.0
2018-01-04,6.9,7.095,6.72,6.74,19026,6.9,7.095,6.72,6.74,19026,0.0,1.0
2018-01-05,7.02,7.2,6.96,7.0,5158,7.02,7.2,6.96,7.0,5158,0.0,1.0
2018-01-08,7.0,7.01,6.95,7.0,11626,7.0,7.01,6.95,7.0,11626,0.0,1.0
2018-01-09,7.11,7.11,7.0,7.0,85040,7.11,7.11,7.0,7.0,85040,0.0,1.0
2018-01-10,7.08,7.13,7.08,7.11,5834,7.08,7.13,7.08,7.11,5834,0.0,1.0
2018-01-11,7.105,7.16,7.09,7.13,30877,7.105,7.16,7.09,7.13,30877,0.0,1.0
2018-01-12,7.08,7.16,7.06,7.16,8135,7.08,7.16,7.06,7.16,8135,0.0,1.0
2018-01-16,7.12,7.13,7.04,7.07,13541,7.12,7.13,7.04,7.07,13541,0.0,1.0
2018-01-17,7.03,7.13,6.98,7.13,13642,7.03,7.13,6.98,7.13,13642,0.0,1.0
2018-01-18,7.03,7.1,6.94,7.03,13952,7.03,7.1,6.94,7.03,13952,0.0,1.0
2018-01-19,7.1,7.115,7.01,7.03,6463,7.1,7.115,7.01,7.03,6463,0.0,1.0
2018-01-22,7.09,7.1246,7.04,7.09,6720,7.09,7.1246,7.04,7.09,6720,0.0,1.0
2018-01-23,7.05,7.1,7.0432,7.1,5897,7.05,7.1,7.0432,7.1,5897,0.0,1.0
2018-01-24,7.035,7.05,6.975,7.03,8414,7.035,7.05,6.975,7.03,8414,0.0,1.0
2018-01-25,6.75,7.03,6.75,6.99,3103,6.75,7.03,6.75,6.99,3103,0.0,1.0
2018-01-26,7.03,7.03,6.75,6.76,109617,7.03,7.03,6.75,6.76,109617,0.0,1.0
2018-01-29,6.93,7.095,6.93,7.07,7961,6.93,7.095,6.93,7.07,7961,0.0,1.0
2018-01-30,6.935,7.05,6.84,7.05,1315,6.935,7.05,6.84,7.05,1315,0.0,1.0
2018-01-31,6.81,6.95,6.8,6.92,12615,6.81,6.95,6.8,6.92,12615,0.0,1.0
2018-02-01,6.91,7.07,6.8,6.8804,12581,6.91,7.07,6.8,6.8804,12581,0.0,1.0
2018-02-02,6.915,7.09,6.8,6.8,14304,6.915,7.09,6.8,6.8,14304,0.0,1.0
2018-02-05,6.71,6.9,6.5,6.88,29592,6.71,6.9,6.5,6.88,29592,0.0,1.0
2018-02-06,6.9,7.08,6.73,7.0091,82281,6.9,7.08,6.73,7.0091,82281,0.0,1.0
2018-02-07,7.0899,7.1,6.86,6.86,3263,7.0899,7.1,6.86,6.86,3263,0.0,1.0
2018-02-08,7.1,7.1,6.96,6.96,5689,7.1,7.1,6.96,6.96,5689,0.0,1.0
2018-02-09,6.9,7.07,6.88,7.06,17636,6.9,7.07,6.88,7.06,17636,0.0,1.0
2018-02-12,6.94,7.08,6.94,7.05,5660,6.94,7.08,6.94,7.05,5660,0.0,1.0
2018-02-13,7.065,7.07,7.0,7.07,8594,7.065,7.07,7.0,7.07,8594,0.0,1.0
2018-02-14,6.94,7.02,6.94,7.01,1729,6.94,7.02,6.94,7.01,1729,0.0,1.0
2018-02-15,6.99,7.09,6.82,7.03,16108,6.99,7.09,6.82,7.03,16108,0.0,1.0
2018-02-16,6.95,7.0,6.95,6.98,10849,6.95,7.0,6.95,6.98,10849,0.0,1.0
2018-02-20,6.96,7.04,6.901,6.96,3813,6.96,7.04,6.901,6.96,3813,0.0,1.0
2018-02-21,6.9,7.08,6.89,7.08,2257,6.9,7.08,6.89,7.08,2257,0.0,1.0
2018-02-22,6.85,7.01,6.7696,6.8,9530,6.85,7.01,6.7696,6.8,9530,0.0,1.0
2018-02-23,6.72,6.95,6.7,6.7,8647,6.72,6.95,6.7,6.7,8647,0.0,1.0
2018-02-26,6.7,6.78,6.6,6.7,5583,6.7,6.78,6.6,6.7,5583,0.0,1.0
2018-02-27,6.73,6.74,6.65,6.74,1294,6.73,6.74,6.65,6.74,1294,0.0,1.0
2018-02-28,6.62,6.83,6.56,6.76,14620,6.62,6.83,6.56,6.76,14620,0.0,1.0
2018-03-01,6.85,6.95,6.78,6.81,6574,6.85,6.95,6.78,6.81,6574,0.0,1.0
2018-03-02,6.94,6.94,6.63,6.63,7693,6.94,6.94,6.63,6.63,7693,0.0,1.0
2018-03-05,6.91,6.93,6.79,6.89,39093,6.91,6.93,6.79,6.89,39093,0.0,1.0
2018-03-06,6.97,6.999,6.9,6.98,29060,6.97,6.999,6.9,6.98,29060,0.0,1.0
2018-03-07,6.81,7.03,6.6,7.01,48730,6.81,7.03,6.6,7.01,48730,0.0,1.0
2018-03-08,6.68,6.96,6.68,6.96,4813,6.68,6.96,6.68,6.96,4813,0.0,1.0
2018-03-09,6.79,6.89,6.6171,6.78,15539,6.79,6.89,6.6171,6.78,15539,0.0,1.0
2018-03-12,6.71,6.88,6.6438,6.7554,4386,6.71,6.88,6.6438,6.7554,4386,0.0,1.0
2018-03-13,6.64,6.8,6.6,6.78,20553,6.64,6.8,6.6,6.78,20553,0.0,1.0
2018-03-14,6.7,6.77,6.6,6.6,5424,6.7,6.77,6.6,6.6,5424,0.0,1.0
2018-03-15,6.64,6.77,6.64,6.7,7242,6.64,6.77,6.64,6.7,7242,0.0,1.0
2018-03-16,6.62,6.8,6.6,6.79,11678,6.62,6.8,6.6,6.79,11678,0.0,1.0
2018-03-19,6.7,6.7,6.64,6.656,2139,6.7,6.7,6.64,6.656,2139,0.0,1.0
2018-03-20,6.7,6.75,6.7,6.7,146009,6.7,6.75,6.7,6.7,146009,0.0,1.0
2018-03-21,6.81,6.99,6.7,6.7,8029,6.81,6.99,6.7,6.7,8029,0.0,1.0
2018-03-22,6.75,7.0,6.7,6.85,10559,6.75,7.0,6.7,6.85,10559,0.0,1.0
2018-03-23,6.69,6.97,6.65,6.8,3321,6.69,6.97,6.65,6.8,3321,0.0,1.0
2018-03-26,6.7,7.0,6.7,6.75,9166,6.7,7.0,6.7,6.75,9166,0.0,1.0
2018-03-27,6.69,6.78,6.69,6.71,6574,6.69,6.78,6.69,6.71,6574,0.0,1.0
2018-03-28,6.6999,6.74,6.68,6.74,11432,6.6999,6.74,6.68,6.74,11432,0.0,1.0
2018-03-29,6.68,6.78,6.68,6.7,9987,6.68,6.78,6.68,6.7,9987,0.0,1.0
2018-04-02,6.66,6.73,6.61,6.73,3533,6.66,6.73,6.61,6.73,3533,0.0,1.0
2018-04-03,6.62,6.83,6.6,6.83,13362,6.62,6.83,6.6,6.83,13362,0.0,1.0
2018-04-04,6.6,6.86,6.59,6.61,7982,6.6,6.86,6.59,6.61,7982,0.0,1.0
2018-04-05,6.6,6.7,6.6,6.62,8009,6.6,6.7,6.6,6.62,8009,0.0,1.0
2018-04-06,6.59,7.119,6.4304,6.65,7909,6.59,7.119,6.4304,6.65,7909,0.0,1.0
2018-04-09,6.55,6.72,6.55,6.6,4308,6.55,6.72,6.55,6.6,4308,0.0,1.0
2018-04-10,6.44,6.65,6.3,6.3,21248,6.44,6.65,6.3,6.3,21248,0.0,1.0
2018-04-11,6.42,6.5,6.42,6.5,3670,6.42,6.5,6.42,6.5,3670,0.0,1.0
2018-04-12,6.45,6.48,6.45,6.48,589,6.45,6.48,6.45,6.48,589,0.0,1.0
2018-04-13,6.44,6.5,6.39,6.39,4171,6.44,6.5,6.39,6.39,4171,0.0,1.0
2018-04-16,6.527,6.527,6.41,6.5,2184,6.527,6.527,6.41,6.5,2184,0.0,1.0
2018-04-17,6.73,7.0,6.6623,6.7,20058,6.73,7.0,6.6623,6.7,20058,0.0,1.0
2018-04-18,6.9,7.29,6.75,6.75,7359,6.9,7.29,6.75,6.75,7359,0.0,1.0
2018-04-19,6.78,6.91,6.6509,6.9,122642,6.78,6.91,6.6509,6.9,122642,0.0,1.0
2018-04-20,6.51,6.87,6.4808,6.79,13837,6.51,6.87,6.4808,6.79,13837,0.0,1.0
2018-04-23,6.59,6.89,6.45,6.56,2647,6.59,6.89,6.45,6.56,2647,0.0,1.0
2018-04-24,6.59,6.73,6.3244,6.73,7399,6.59,6.73,6.3244,6.73,7399,0.0,1.0
2018-04-25,6.53,6.53,6.49,6.51,1293,6.53,6.53,6.49,6.51,1293,0.0,1.0
2018-04-26,6.45,6.48,6.34,6.4,2742,6.45,6.48,6.34,6.4,2742,0.0,1.0
2018-04-27,6.49,6.52,6.49,6.52,314,6.49,6.52,6.49,6.52,314,0.0,1.0
2018-04-30,6.49,6.53,6.46,6.46,7862,6.49,6.53,6.46,6.46,7862,0.0,1.0
2018-05-01,6.54,6.59,6.4,6.44,9667,6.54,6.59,6.4,6.44,9667,0.0,1.0
2018-05-02,6.555,6.6848,6.41,6.45,13686,6.555,6.6848,6.41,6.45,13686,0.0,1.0
2018-05-03,6.5,6.68,6.47,6.48,7728,6.5,6.68,6.47,6.48,7728,0.0,1.0
2018-05-04,6.52,6.59,6.4,6.56,7846,6.52,6.59,6.4,6.56,7846,0.0,1.0
2018-05-07,6.54,6.75,6.36,6.51,36507,6.54,6.75,6.36,6.51,36507,0.0,1.0
2018-05-08,6.36,6.7447,6.25,6.25,22119,6.36,6.7447,6.25,6.25,22119,0.0,1.0
2018-05-09,6.17,6.27,6.0792,6.27,48611,6.17,6.27,6.0792,6.27,48611,0.0,1.0
2018-05-10,5.99,6.13,5.88,6.13,12030,5.99,6.13,5.88,6.13,12030,0.0,1.0
2018-05-11,5.98,6.07,5.5285,5.92,18477,5.98,6.07,5.5285,5.92,18477,0.0,1.0
2018-05-14,6.0,6.31,5.97,6.01,16232,6.0,6.31,5.97,6.01,16232,0.0,1.0
2018-05-15,5.92,6.19,5.81,5.81,7983,5.92,6.19,5.81,5.81,7983,0.0,1.0
2018-05-16,5.94,6.22,5.94,6.059,19326,5.94,6.22,5.94,6.059,19326,0.0,1.0
2018-05-17,6.05,6.22,6.01,6.0647,9750,6.05,6.22,6.01,6.0647,9750,0.0,1.0
2018-05-18,6.0,6.14,5.9847,6.0,10021,6.0,6.14,5.9847,6.0,10021,0.0,1.0
2018-05-21,5.93,6.34,5.93,5.95,9914,5.93,6.34,5.93,5.95,9914,0.0,1.0
2018-05-22,5.9988,6.04,5.9394,5.9394,8313,5.9988,6.04,5.9394,5.9394,8313,0.0,1.0
2018-05-23,5.95,6.17,5.95,6.16,12663,5.95,6.17,5.95,6.16,12663,0.0,1.0
2018-05-24,5.96,6.3,5.92,5.92,5402,5.96,6.3,5.92,5.92,5402,0.0,1.0
2018-05-25,5.99,6.06,5.9018,6.06,5252,5.99,6.06,5.9018,6.06,5252,0.0,1.0
2018-05-29,5.93,6.1,5.93,5.94,5577,5.93,6.1,5.93,5.94,5577,0.0,1.0
2018-05-30,5.96,6.15,5.96,6.03,9896,5.96,6.15,5.96,6.03,9896,0.0,1.0
2018-05-31,6.19,6.19,5.654,6.03,7584,6.19,6.19,5.654,6.03,7584,0.0,1.0
2018-06-01,5.99,6.05,5.97,6.0,4374,5.99,6.05,5.97,6.0,4374,0.0,1.0
2018-06-04,5.91,6.01,5.9,5.91,3526,5.91,6.01,5.9,5.91,3526,0.0,1.0
2018-06-05,6.01,6.18,5.95,5.95,6971,6.01,6.18,5.95,5.95,6971,0.0,1.0
2018-06-06,6.0,6.16,6.0,6.16,11352,6.0,6.16,6.0,6.16,11352,0.0,1.0
2018-06-07,6.01,6.17,6.0,6.0,7749,6.01,6.17,6.0,6.0,7749,0.0,1.0
2018-06-08,6.19,6.25,6.05,6.07,3377,6.19,6.25,6.05,6.07,3377,0.0,1.0
2018-06-11,6.0,6.22,5.8,6.2,20114,6.0,6.22,5.8,6.2,20114,0.0,1.0
2018-06-12,6.16,6.4695,5.9,6.08,24191,6.16,6.4695,5.9,6.08,24191,0.0,1.0
2018-06-13,6.15,6.22,6.13,6.16,29126,6.15,6.22,6.13,6.16,29126,0.0,1.0
2018-06-14,6.0,6.36,5.81,6.15,144050,6.0,6.36,5.81,6.15,144050,0.0,1.0
2018-06-15,6.01,6.04,5.8,5.81,13634,6.01,6.04,5.8,5.81,13634,0.0,1.0
2018-06-18,6.0,6.12,5.8641,6.06,9940,6.0,6.12,5.8641,6.06,9940,0.0,1.0
2018-06-19,6.01,6.11,5.93,6.0,9002,6.01,6.11,5.93,6.0,9002,0.0,1.0
2018-06-20,6.0,6.07,5.99,6.01,5915,6.0,6.07,5.99,6.01,5915,0.0,1.0
2018-06-21,6.0,6.03,5.905,6.03,61902,6.0,6.03,5.905,6.03,61902,0.0,1.0
2018-06-22,6.11,6.18,6.01,6.06,16708,6.11,6.18,6.01,6.06,16708,0.0,1.0
2018-06-25,6.13,6.18,5.97,6.14,2685,6.13,6.18,5.97,6.14,2685,0.0,1.0
2018-06-26,6.13,6.13,6.13,6.13,349,6.13,6.13,6.13,6.13,349,0.0,1.0
2018-06-27,6.14,6.14,6.12,6.13,651,6.14,6.14,6.12,6.13,651,0.0,1.0
2018-06-28,6.27,6.408,6.0496,6.1,22492,6.27,6.408,6.0496,6.1,22492,0.0,1.0
2018-06-29,6.13,6.31,6.0577,6.068,13967,6.13,6.31,6.0577,6.068,13967,0.0,1.0
2018-07-02,6.13,6.45,6.0293,6.03,12103,6.13,6.45,6.0293,6.03,12103,0.0,1.0
2018-07-03,6.14,6.25,5.9983,6.25,8927,6.14,6.25,5.9983,6.25,8927,0.0,1.0
2018-07-05,6.18,6.33,6.02,6.02,19135,6.18,6.33,6.02,6.02,19135,0.0,1.0
2018-07-06,6.13,6.27,6.06,6.11,1126,6.13,6.27,6.06,6.11,1126,0.0,1.0
2018-07-09,6.0036,6.2299,6.0,6.17,29068,6.0036,6.2299,6.0,6.17,29068,0.0,1.0
2018-07-10,6.08,6.3,6.0114,6.11,14837,6.08,6.3,6.0114,6.11,14837,0.0,1.0
2018-07-11,6.1027,6.3619,6.0801,6.12,7688,6.1027,6.3619,6.0801,6.12,7688,0.0,1.0
2018-07-12,6.12,6.15,6.06,6.15,2406,6.12,6.15,6.06,6.15,2406,0.0,1.0
2018-07-13,6.24,6.25,6.15,6.15,1134,6.24,6.25,6.15,6.15,1134,0.0,1.0
2018-07-16,6.1747,6.25,6.01,6.03,1910,6.1747,6.25,6.01,6.03,1910,0.0,1.0
2018-07-17,6.19,6.25,6.1143,6.25,3278,6.19,6.25,6.1143,6.25,3278,0.0,1.0
2018-07-18,6.1,6.44,6.0779,6.12,19146,6.1,6.44,6.0779,6.12,19146,0.0,1.0
2018-07-19,6.11,6.27,6.11,6.25,5553,6.11,6.27,6.11,6.25,5553,0.0,1.0
2018-07-20,6.01,6.15,6.0,6.0,2602,6.01,6.15,6.0,6.0,2602,0.0,1.0
2018-07-23,6.14,6.53,6.01,6.1,26411,6.14,6.53,6.01,6.1,26411,0.0,1.0
2018-07-24,6.04,6.04,6.04,6.04,175,6.04,6.04,6.04,6.04,175,0.0,1.0
2018-07-25,6.14,6.17,6.03,6.1,3102,6.14,6.17,6.03,6.1,3102,0.0,1.0
2018-07-26,6.05,6.13,5.78,6.0,12184,6.05,6.13,5.78,6.0,12184,0.0,1.0
2018-07-27,6.16,6.17,6.09,6.09,960,6.16,6.17,6.09,6.09,960,0.0,1.0
2018-07-30,6.25,6.61,6.05,6.09,15803,6.25,6.61,6.05,6.09,15803,0.0,1.0
2018-07-31,6.1,6.396,6.1,6.3,13352,6.1,6.396,6.1,6.3,13352,0.0,1.0
2018-08-01,6.3,6.39,6.14,6.15,4762,6.3,6.39,6.14,6.15,4762,0.0,1.0
2018-08-02,6.0,6.13,5.92,6.11,6955,6.0,6.13,5.92,6.11,6955,0.0,1.0
2018-08-03,5.88,5.98,5.5548,5.6,13211,5.88,5.98,5.5548,5.6,13211,0.0,1.0
2018-08-06,5.8,6.049,5.7,5.99,15850,5.8,6.049,5.7,5.99,15850,0.0,1.0
2018-08-07,5.75,6.0,5.51,6.0,3773,5.75,6.0,5.51,6.0,3773,0.0,1.0
2018-08-08,5.87,5.9534,5.612,5.95,12653,5.87,5.9534,5.612,5.95,12653,0.0,1.0
2018-08-09,5.81,5.9009,5.66,5.85,3635,5.81,5.9009,5.66,5.85,3635,0.0,1.0
2018-08-10,5.9,5.9,5.8,5.8,2734,5.9,5.9,5.8,5.8,2734,0.0,1.0
2018-08-13,5.85,6.5153,5.7726,5.92,12945,5.85,6.5153,5.7726,5.92,12945,0.0,1.0
2018-08-14,5.61,6.2,5.61,6.2,4121,5.61,6.2,5.61,6.2,4121,0.0,1.0
2018-08-15,5.52,5.54,5.52,5.53,1555,5.52,5.54,5.52,5.53,1555,0.0,1.0
2018-08-16,5.61,6.14,5.61,5.76,3682,5.61,6.14,5.61,5.76,3682,0.0,1.0
2018-08-17,5.5,5.89,5.5,5.5812,5241,5.5,5.89,5.5,5.5812,5241,0.0,1.0
2018-08-20,5.55,5.84,5.55,5.5611,6516,5.55,5.84,5.55,5.5611,6516,0.0,1.0
2018-08-21,5.55,5.61,5.5,5.56,13932,5.55,5.61,5.5,5.56,13932,0.0,1.0
2018-08-22,5.55,5.75,5.55,5.66,5230,5.55,5.75,5.55,5.66,5230,0.0,1.0
2018-08-23,5.55,5.66,5.55,5.66,1590,5.55,5.66,5.55,5.66,1590,0.0,1.0
2018-08-24,5.84,6.4399,5.5888,5.74,11730,5.84,6.4399,5.5888,5.74,11730,0.0,1.0
2018-08-27,5.84,6.2,5.7677,6.07,4123,5.84,6.2,5.7677,6.07,4123,0.0,1.0
2018-08-28,5.79,6.15,5.7825,5.8512,26537,5.79,6.15,5.7825,5.8512,26537,0.0,1.0
2018-08-29,6.19,6.2399,5.97,6.07,663,6.19,6.2399,5.97,6.07,663,0.0,1.0
2018-08-30,6.2,6.2489,5.9,5.9,2527,6.2,6.2489,5.9,5.9,2527,0.0,1.0
2018-08-31,6.16,6.24,5.91,6.24,3144,6.16,6.24,5.91,6.24,3144,0.0,1.0
2018-09-04,6.2,6.2,6.02,6.02,1253,6.2,6.2,6.02,6.02,1253,0.0,1.0
2018-09-05,6.03,6.24,6.03,6.24,227,6.03,6.24,6.03,6.24,227,0.0,1.0
2018-09-06,5.975,6.25,5.7615,6.03,4423,5.975,6.25,5.7615,6.03,4423,0.0,1.0
2018-09-07,5.7,6.15,5.7,5.8995,10799,5.7,6.15,5.7,5.8995,10799,0.0,1.0
2018-09-10,5.66,5.93,5.66,5.6819,3494,5.66,5.93,5.66,5.6819,3494,0.0,1.0
2018-09-11,5.8,5.92,5.55,5.6418,3059,5.8,5.92,5.55,5.6418,3059,0.0,1.0
2018-09-12,5.6,5.78,5.5,5.6,4501,5.6,5.78,5.5,5.6,4501,0.0,1.0
2018-09-13,5.6,5.67,5.6,5.66,1827,5.6,5.67,5.6,5.66,1827,0.0,1.0
2018-09-14,5.54,5.78,5.54,5.55,12825,5.54,5.78,5.54,5.55,12825,0.0,1.0
2018-09-17,5.6,5.64,5.55,5.55,4077,5.6,5.64,5.55,5.55,4077,0.0,1.0
2018-09-18,5.62,5.8,5.52,5.52,3628,5.62,5.8,5.52,5.52,3628,0.0,1.0
2018-09-19,5.56,5.8,5.56,5.58,2859,5.56,5.8,5.56,5.58,2859,0.0,1.0
2018-09-20,5.56,5.7154,5.56,5.58,1604,5.56,5.7154,5.56,5.58,1604,0.0,1.0
2018-09-21,5.7,5.7,5.6,5.61,16760,5.7,5.7,5.6,5.61,16760,0.0,1.0
2018-09-24,5.67,5.95,5.67,5.95,1230,5.67,5.95,5.67,5.95,1230,0.0,1.0
2018-09-25,5.69,5.73,5.67,5.72,1245,5.69,5.73,5.67,5.72,1245,0.0,1.0
2018-09-26,5.9,5.9,5.9,5.9,307,5.9,5.9,5.9,5.9,307,0.0,1.0
2018-09-27,5.81,5.8544,5.81,5.8544,906,5.81,5.8544,5.81,5.8544,906,0.0,1.0
2018-09-28,5.71,5.71,5.71,5.71,4505,5.71,5.71,5.71,5.71,4505,0.0,1.0
2018-10-01,5.71,5.94,5.71,5.88,6516,5.71,5.94,5.71,5.88,6516,0.0,1.0
2018-10-02,5.8,5.885,5.7217,5.7217,32574,5.8,5.885,5.7217,5.7217,32574,0.0,1.0
2018-10-03,5.835,5.88,5.7,5.73,7000,5.835,5.88,5.7,5.73,7000,0.0,1.0
2018-10-04,5.72,5.8393,5.72,5.74,1443,5.72,5.8393,5.72,5.74,1443,0.0,1.0
2018-10-05,5.8339,5.8339,5.7,5.83,12804,5.8339,5.8339,5.7,5.83,12804,0.0,1.0
2018-10-08,5.8,5.8,5.8,5.8,433,5.8,5.8,5.8,5.8,433,0.0,1.0
2018-10-09,5.73,5.75,5.715,5.75,1703,5.73,5.75,5.715,5.75,1703,0.0,1.0
2018-10-10,5.56,5.72,5.52,5.52,3442,5.56,5.72,5.52,5.52,3442,0.0,1.0
2018-10-11,5.54,5.75,5.53,5.53,2045,5.54,5.75,5.53,5.53,2045,0.0,1.0
2018-10-12,5.58,5.74,5.53,5.53,1510,5.58,5.74,5.53,5.53,1510,0.0,1.0
2018-10-15,5.52,5.72,5.52,5.6,2406,5.52,5.72,5.52,5.6,2406,0.0,1.0
2018-10-16,5.49,5.5,5.4,5.5,11694,5.49,5.5,5.4,5.5,11694,0.0,1.0
2018-10-17,5.57,5.71,5.18,5.45,297400,5.57,5.71,5.18,5.45,297400,0.0,1.0
2018-10-18,5.45,5.7,5.2,5.2,2104,5.45,5.7,5.2,5.2,2104,0.0,1.0
2018-10-19,5.44,5.55,5.4,5.55,12092,5.44,5.55,5.4,5.55,12092,0.0,1.0
2018-10-22,5.46,5.52,5.41,5.42,3033,5.46,5.52,5.41,5.42,3033,0.0,1.0
2018-10-23,5.4263,5.4263,5.06,5.06,1512,5.4263,5.4263,5.06,5.06,1512,0.0,1.0
2018-10-24,5.63,5.67,5.34,5.34,1741,5.63,5.67,5.34,5.34,1741,0.0,1.0
2018-10-25,5.65,5.65,5.265,5.64,9805,5.65,5.65,5.265,5.64,9805,0.0,1.0
2018-10-26,5.55,5.58,5.11,5.11,1378,5.55,5.58,5.11,5.11,1378,0.0,1.0
2018-10-29,5.4108,5.57,5.3,5.3,3275,5.4108,5.57,5.3,5.3,3275,0.0,1.0
2018-10-30,5.31,5.41,5.2501,5.27,827,5.31,5.41,5.2501,5.27,827,0.0,1.0
2018-10-31,5.4,5.64,5.2501,5.51,17995,5.4,5.64,5.2501,5.51,17995,0.0,1.0
2018-11-01,5.61,5.65,5.53,5.65,1233,5.61,5.65,5.53,5.65,1233,0.0,1.0
2018-11-02,5.32,5.58,5.2977,5.31,3855,5.32,5.58,5.2977,5.31,3855,0.0,1.0
2018-11-05,5.31,5.62,5.22,5.3,12846,5.31,5.62,5.22,5.3,12846,0.0,1.0
2018-11-06,6.16,6.3,5.49,5.49,35168,6.16,6.3,5.49,5.49,35168,0.0,1.0
2018-11-07,6.2,6.2356,6.14,6.14,3476,6.2,6.2356,6.14,6.14,3476,0.0,1.0
2018-11-08,5.9065,6.56,5.898,6.22,17178,5.9065,6.56,5.898,6.22,17178,0.0,1.0
2018-11-09,6.45,6.86,6.01,6.01,2506,6.45,6.86,6.01,6.01,2506,0.0,1.0
2018-11-12,6.5,6.99,6.09,6.33,13486,6.5,6.99,6.09,6.33,13486,0.0,1.0
2018-11-13,6.25,6.9999,6.1,6.5,16010,6.25,6.9999,6.1,6.5,16010,0.0,1.0
2018-11-14,7.0,7.0,5.76,6.66,9867,7.0,7.0,5.76,6.66,9867,0.0,1.0
2018-11-15,6.41,6.6,6.3,6.6,4069,6.41,6.6,6.3,6.6,4069,0.0,1.0
2018-11-16,6.36,6.8378,6.18,6.38,21107,6.36,6.8378,6.18,6.38,21107,0.0,1.0
2018-11-19,6.15,6.45,6.15,6.41,3640,6.15,6.45,6.15,6.41,3640,0.0,1.0
2018-11-20,6.41,6.5,6.41,6.5,235,6.41,6.5,6.41,6.5,235,0.0,1.0
2018-11-21,6.23,6.328,6.1,6.1,4742,6.23,6.328,6.1,6.1,4742,0.0,1.0
2018-11-23,6.42,6.6935,6.24,6.24,12485,6.42,6.6935,6.24,6.24,12485,0.0,1.0
2018-11-26,6.27,6.49,6.133,6.47,5506,6.27,6.49,6.133,6.47,5506,0.0,1.0
2018-11-27,6.45,6.85,6.2511,6.3,3792,6.45,6.85,6.2511,6.3,3792,0.0,1.0
2018-11-28,6.56,6.85,6.35,6.35,5570,6.56,6.85,6.35,6.35,5570,0.0,1.0
2018-11-29,6.62,6.64,6.62,6.6299,1561,6.62,6.64,6.62,6.6299,1561,0.0,1.0
2018-11-30,6.27,6.6,6.27,6.4757,11683,6.27,6.6,6.27,6.4757,11683,0.0,1.0
2018-12-03,6.32,6.45,6.31,6.45,642,6.32,6.45,6.31,6.45,642,0.0,1.0
2018-12-04,6.11,6.5852,6.11,6.45,22239,6.11,6.5852,6.11,6.45,22239,0.0,1.0
2018-12-06,6.38,6.42,6.14,6.14,9501,6.38,6.42,6.14,6.14,9501,0.0,1.0
2018-12-07,6.18,6.29,6.0,6.2,2766,6.18,6.29,6.0,6.2,2766,0.0,1.0
2018-12-10,6.25,6.25,6.08,6.1925,1658,6.25,6.25,6.08,6.1925,1658,0.0,1.0
2018-12-11,6.08,6.28,6.08,6.25,3788,6.08,6.28,6.08,6.25,3788,0.0,1.0
2018-12-12,6.0341,6.0341,6.0341,6.0341,471,6.0341,6.0341,6.0341,6.0341,471,0.0,1.0
2018-12-13,5.99,6.0,5.8,6.0,2591,5.99,6.0,5.8,6.0,2591,0.0,1.0
2018-12-14,6.0,6.0,5.74,5.74,4471,6.0,6.0,5.74,5.74,4471,0.0,1.0
2018-12-17,6.15,6.4126,5.74,6.0,51924,6.15,6.4126,5.74,6.0,51924,0.0,1.0
2018-12-18,5.79,6.7193,5.79,5.92,6922,5.79,6.7193,5.79,5.92,6922,0.0,1.0
2018-12-19,6.16,6.766,5.72,5.72,2931,6.16,6.766,5.72,5.72,2931,0.0,1.0
2018-12-20,6.36,6.99,6.285,6.71,4693,6.36,6.99,6.285,6.71,4693,0.0,1.0
2018-12-21,6.71,6.966,6.1901,6.81,6773,6.71,6.966,6.1901,6.81,6773,0.0,1.0
2018-12-24,6.4189,6.84,6.17,6.17,9942,6.4189,6.84,6.17,6.17,9942,0.0,1.0
2018-12-26,6.19,6.8363,6.0133,6.72,13207,6.19,6.8363,6.0133,6.72,13207,0.0,1.0
2018-12-27,6.5,6.61,6.1427,6.61,1075,6.5,6.61,6.1427,6.61,1075,0.0,1.0
2018-12-28,6.02,6.5,6.02,6.5,13540,6.02,6.5,6.02,6.5,13540,0.0,1.0
2018-12-31,6.03,6.4,5.73,5.8,10405,6.03,6.4,5.73,5.8,10405,0.0,1.0
2019-01-02,6.44,6.82,5.7185,5.72,6133,6.44,6.82,5.7185,5.72,6133,0.0,1.0
2019-01-03,5.94,6.4,5.88,5.9,3223,5.94,6.4,5.88,5.9,3223,0.0,1.0
2019-01-04,6.28,6.28,5.8,5.8247,1755,6.28,6.28,5.8,5.8247,1755,0.0,1.0
2019-01-07,6.2,6.2,6.0347,6.12,2890,6.2,6.2,6.0347,6.12,2890,0.0,1.0
2019-01-08,6.11,6.49,6.0,6.28,46008,6.11,6.49,6.0,6.28,46008,0.0,1.0
2019-01-09,6.39,6.39,5.97,6.08,5450,6.39,6.39,5.97,6.08,5450,0.0,1.0
2019-01-10,6.11,6.5,6.11,6.45,3431,6.11,6.5,6.11,6.45,3431,0.0,1.0
2019-01-11,6.25,6.4,6.0,6.14,2917,6.25,6.4,6.0,6.14,2917,0.0,1.0
2019-01-14,5.78,6.44,5.78,6.2,13187,5.78,6.44,5.78,6.2,13187,0.0,1.0
2019-01-15,5.8136,5.895,5.8136,5.89,1875,5.8136,5.895,5.8136,5.89,1875,0.0,1.0
2019-01-16,5.99,6.09,5.82,5.9,4772,5.99,6.09,5.82,5.9,4772,0.0,1.0
2019-01-17,5.72,5.99,5.72,5.74,6047,5.72,5.99,5.72,5.74,6047,0.0,1.0
2019-01-18,5.83,5.98,5.54,5.81,3582,5.83,5.98,5.54,5.81,3582,0.0,1.0
2019-01-22,5.84,5.89,5.705,5.84,19578,5.84,5.89,5.705,5.84,19578,0.0,1.0
2019-01-23,5.8987,6.25,5.89,6.25,1852,5.8987,6.25,5.89,6.25,1852,0.0,1.0
2019-01-24,5.85,5.85,5.6,5.8,2039,5.85,5.85,5.6,5.8,2039,0.0,1.0
2019-01-25,5.65,5.84,5.65,5.84,1095,5.65,5.84,5.65,5.84,1095,0.0,1.0
2019-01-28,5.5667,5.644,5.4487,5.4487,1845,5.5667,5.644,5.4487,5.4487,1845,0.0,1.0
2019-01-29,5.57,5.57,5.3307,5.3307,1879,5.57,5.57,5.3307,5.3307,1879,0.0,1.0
2019-01-30,5.44,5.53,5.35,5.52,2410,5.44,5.53,5.35,5.52,2410,0.0,1.0
2019-01-31,5.5042,5.55,5.2361,5.2361,57765,5.5042,5.55,5.2361,5.2361,57765,0.0,1.0
2019-02-01,5.4,5.4737,5.4,5.4737,725,5.4,5.4737,5.4,5.4737,725,0.0,1.0
2019-02-04,5.45,5.47,5.025,5.025,5545,5.45,5.47,5.025,5.025,5545,0.0,1.0
2019-02-05,5.4,5.48,5.21,5.21,2373,5.4,5.48,5.21,5.21,2373,0.0,1.0
2019-02-06,6.0,6.291,5.244,5.4,8001,6.0,6.291,5.244,5.4,8001,0.0,1.0
2019-02-07,5.97,5.97,5.5878,5.5878,866,5.97,5.97,5.5878,5.5878,866,0.0,1.0
2019-02-08,6.01,6.1175,6.01,6.09,979,6.01,6.1175,6.01,6.09,979,0.0,1.0
2019-02-11,5.84,6.0,5.6363,6.0,2117,5.84,6.0,5.6363,6.0,2117,0.0,1.0
2019-02-12,5.84,5.84,5.84,5.84,45,5.84,5.84,5.84,5.84,45,0.0,1.0
2019-02-13,5.84,6.04,5.7,6.04,3078,5.84,6.04,5.7,6.04,3078,0.0,1.0
2019-02-14,5.84,5.97,5.69,5.84,3457,5.84,5.97,5.69,5.84,3457,0.0,1.0
2019-02-15,5.54,5.795,5.54,5.66,2073,5.54,5.795,5.54,5.66,2073,0.0,1.0
2019-02-19,5.73,5.73,5.7,5.7,777,5.73,5.73,5.7,5.7,777,0.0,1.0
2019-02-20,5.52,5.52,5.52,5.52,2073,5.52,5.52,5.52,5.52,2073,0.0,1.0
2019-02-21,5.45,5.45,5.3366,5.3366,876,5.45,5.45,5.3366,5.3366,876,0.0,1.0
2019-02-22,5.52,5.7587,5.355,5.5,10040,5.52,5.7587,5.355,5.5,10040,0.0,1.0
2019-02-25,5.56,5.56,5.25,5.25,5307,5.56,5.56,5.25,5.25,5307,0.0,1.0
2019-02-26,5.4,5.6679,5.2355,5.41,6122,5.4,5.6679,5.2355,5.41,6122,0.0,1.0
2019-02-27,5.7,5.79,5.355,5.56,3237,5.7,5.79,5.355,5.56,3237,0.0,1.0
2019-02-28,5.0601,5.7,5.0601,5.7,9044,5.0601,5.7,5.0601,5.7,9044,0.0,1.0
2019-03-01,5.6577,5.66,5.455,5.66,4050,5.6577,5.66,5.455,5.66,4050,0.0,1.0
2019-03-04,5.88,5.89,5.7,5.7,2390,5.88,5.89,5.7,5.7,2390,0.0,1.0
2019-03-05,5.92,6.0,5.84,6.0,1106,5.92,6.0,5.84,6.0,1106,0.0,1.0
2019-03-06,5.73,6.02,5.73,6.02,998,5.73,6.02,5.73,6.02,998,0.0,1.0
2019-03-07,5.8,6.0,5.7,5.7,10000,5.8,6.0,5.7,5.7,10000,0.0,1.0
2019-03-08,5.8,6.02,5.532,5.8001,78602,5.8,6.02,5.532,5.8001,78602,0.0,1.0
2019-03-11,5.82,6.15,5.54,5.75,27579,5.82,6.15,5.54,5.75,27579,0.0,1.0
2019-03-12,5.55,5.88,5.55,5.88,594,5.55,5.88,5.55,5.88,594,0.0,1.0
2019-03-13,5.45,5.77,5.45,5.7,1231,5.45,5.77,5.45,5.7,1231,0.0,1.0
2019-03-14,6.0,6.0,5.46,5.46,3841,6.0,6.0,5.46,5.46,3841,0.0,1.0
2019-03-15,5.62,5.75,5.57,5.73,4137,5.62,5.75,5.57,5.73,4137,0.0,1.0
2019-03-18,5.9826,6.0,5.69,5.69,8629,5.9826,6.0,5.69,5.69,8629,0.0,1.0
2019-03-19,5.9,6.04,5.9,5.99,21952,5.9,6.04,5.9,5.99,21952,0.0,1.0
2019-03-20,5.86,6.0,5.86,6.0,8465,5.86,6.0,5.86,6.0,8465,0.0,1.0
2019-03-21,5.9,6.025,5.6682,5.99,10412,5.9,6.025,5.6682,5.99,10412,0.0,1.0
2019-03-22,6.5,6.5,5.92,5.92,5221,6.5,6.5,5.92,5.92,5221,0.0,1.0
2019-03-25,5.88,6.41,5.88,6.41,23265,5.88,6.41,5.88,6.41,23265,0.0,1.0
2019-03-26,5.96,6.2499,5.93,5.93,4876,5.96,6.2499,5.93,5.93,4876,0.0,1.0
2019-03-27,5.88,6.11,5.88,6.05,12153,5.88,6.11,5.88,6.05,12153,0.0,1.0
2019-03-28,5.7,5.9,5.66,5.9,5959,5.7,5.9,5.66,5.9,5959,0.0,1.0
2019-03-29,5.81,6.15,5.1201,5.87,27201,5.81,6.15,5.1201,5.87,27201,0.0,1.0
2019-04-01,5.7615,6.18,4.8344,5.84,14731,5.7615,6.18,4.8344,5.84,14731,0.0,1.0
2019-04-02,6.0,6.3298,5.6672,5.9,14770,6.0,6.3298,5.6672,5.9,14770,0.0,1.0
2019-04-03,5.66,6.0,5.56,5.95,11382,5.66,6.0,5.56,5.95,11382,0.0,1.0
2019-04-04,5.94,6.3931,5.66,5.66,11463,5.94,6.3931,5.66,5.66,11463,0.0,1.0
2019-04-05,6.0,6.305,6.0,6.15,8119,6.0,6.305,6.0,6.15,8119,0.0,1.0
2019-04-08,6.06,6.2,5.707,5.85,43492,6.06,6.2,5.707,5.85,43492,0.0,1.0
2019-04-09,6.129,6.36,5.969,6.36,5068,6.129,6.36,5.969,6.36,5068,0.0,1.0
2019-04-10,5.98,6.3,5.8888,6.2,5760,5.98,6.3,5.8888,6.2,5760,0.0,1.0
2019-04-11,6.2,6.2196,6.0,6.07,2986,6.2,6.2196,6.0,6.07,2986,0.0,1.0
2019-04-12,6.19,6.3,5.9274,6.3,10664,6.19,6.3,5.9274,6.3,10664,0.0,1.0
2019-04-15,5.95,6.211,5.76,6.2,17013,5.95,6.211,5.76,6.2,17013,0.0,1.0
2019-04-16,6.05,6.12,5.74,5.74,2748,6.05,6.12,5.74,5.74,2748,0.0,1.0
2019-04-17,5.86,6.05,5.7614,5.7614,4205,5.86,6.05,5.7614,5.7614,4205,0.0,1.0
2019-04-18,5.82,6.04,5.82,5.92,1301,5.82,6.04,5.82,5.92,1301,0.0,1.0
2019-04-22,5.89,6.0699,5.88,5.88,1953,5.89,6.0699,5.88,5.88,1953,0.0,1.0
2019-04-23,5.91,5.991,5.74,5.93,7380,5.91,5.991,5.74,5.93,7380,0.0,1.0
2019-04-24,5.9692,5.97,5.73,5.97,2684,5.9692,5.97,5.73,5.97,2684,0.0,1.0
2019-04-25,5.95,5.95,5.87,5.87,3294,5.95,5.95,5.87,5.87,3294,0.0,1.0
2019-04-26,5.71,5.915,5.71,5.915,1137,5.71,5.915,5.71,5.915,1137,0.0,1.0
2019-04-29,5.62,5.91,5.62,5.73,4850,5.62,5.91,5.62,5.73,4850,0.0,1.0
2019-04-30,5.6,5.7,5.52,5.68,13346,5.6,5.7,5.52,5.68,13346,0.0,1.0
2019-05-01,5.4,5.5907,5.4,5.5536,3950,5.4,5.5907,5.4,5.5536,3950,0.0,1.0
2019-05-02,5.35,5.51,5.06,5.4427,13230,5.35,5.51,5.06,5.4427,13230,0.0,1.0
2019-05-03,5.53,5.54,5.35,5.35,1927,5.53,5.54,5.35,5.35,1927,0.0,1.0
2019-05-06,5.81,6.48,5.38,5.38,29595,5.81,6.48,5.38,5.38,29595,0.0,1.0
2019-05-07,6.23,6.23,5.5,5.82,3633,6.23,6.23,5.5,5.82,3633,0.0,1.0
2019-05-08,6.25,6.4,5.7168,6.24,17257,6.25,6.4,5.7168,6.24,17257,0.0,1.0
2019-05-09,5.9,5.9,5.8491,5.8491,1973,5.9,5.9,5.8491,5.8491,1973,0.0,1.0
2019-05-10,5.53,6.0,5.53,6.0,4707,5.53,6.0,5.53,6.0,4707,0.0,1.0
2019-05-13,5.6,5.71,5.55,5.7,2929,5.6,5.71,5.55,5.7,2929,0.0,1.0
2019-05-14,5.38,5.7245,5.3,5.52,6056,5.38,5.7245,5.3,5.52,6056,0.0,1.0
2019-05-15,5.6,6.15,5.43,5.69,67883,5.6,6.15,5.43,5.69,67883,0.0,1.0
2019-05-16,6.0,6.0915,5.71,5.71,12580,6.0,6.0915,5.71,5.71,12580,0.0,1.0
2019-05-17,6.5,6.5,6.1,6.12,54975,6.5,6.5,6.1,6.12,54975,0.0,1.0
2019-05-20,6.8,6.99,6.49,6.8,81119,6.8,6.99,6.49,6.8,81119,0.0,1.0
2019-05-21,6.3,6.76,6.3,6.76,23232,6.3,6.76,6.3,6.76,23232,0.0,1.0
2019-05-22,6.4,6.48,6.33,6.36,15760,6.4,6.48,6.33,6.36,15760,0.0,1.0
2019-05-23,6.4,6.475,6.2913,6.4,29464,6.4,6.475,6.2913,6.4,29464,0.0,1.0
2019-05-24,6.4,6.6679,6.3998,6.57,18974,6.4,6.6679,6.3998,6.57,18974,0.0,1.0
2019-05-28,6.49,6.74,6.28,6.74,21179,6.49,6.74,6.28,6.74,21179,0.0,1.0
2019-05-29,6.35,6.48,6.315,6.35,13960,6.35,6.48,6.315,6.35,13960,0.0,1.0
2019-05-30,6.45,6.5161,6.25,6.25,7790,6.45,6.5161,6.25,6.25,7790,0.0,1.0
2019-05-31,6.26,6.48,6.26,6.45,21739,6.26,6.48,6.26,6.45,21739,0.0,1.0
2019-06-03,6.36,6.4,6.03,6.37,12123,6.36,6.4,6.03,6.37,12123,0.0,1.0
2019-06-04,6.33,6.56,6.17,6.37,17618,6.33,6.56,6.17,6.37,17618,0.0,1.0
2019-06-05,6.6,6.7169,6.36,6.36,22452,6.6,6.7169,6.36,6.36,22452,0.0,1.0
2019-06-06,5.82,6.3892,5.82,6.14,45140,5.82,6.3892,5.82,6.14,45140,0.0,1.0
2019-06-07,6.02,6.12,5.78,5.8,37326,6.02,6.12,5.78,5.8,37326,0.0,1.0
2019-06-10,6.12,6.13,5.84,6.0,21419,6.12,6.13,5.84,6.0,21419,0.0,1.0
2019-06-11,6.2,6.25,6.15,6.23,30268,6.2,6.25,6.15,6.23,30268,0.0,1.0
2019-06-12,6.17,6.21,5.9853,6.2,10326,6.17,6.21,5.9853,6.2,10326,0.0,1.0
2019-06-13,6.27,6.3,6.14,6.14,14652,6.27,6.3,6.14,6.14,14652,0.0,1.0
2019-06-14,6.25,6.29,6.05,6.05,21157,6.25,6.29,6.05,6.05,21157,0.0,1.0
2019-06-17,6.1674,6.37,6.0,6.28,42396,6.1674,6.37,6.0,6.28,42396,0.0,1.0
2019-06-18,6.2,6.3,6.19,6.3,10560,6.2,6.3,6.19,6.3,10560,0.0,1.0
2019-06-19,6.19,6.25,6.1368,6.25,7345,6.19,6.25,6.1368,6.25,7345,0.0,1.0
2019-06-20,6.15,6.25,6.15,6.2,13310,6.15,6.25,6.15,6.2,13310,0.0,1.0
2019-06-21,6.3,6.5099,6.1188,6.2,78842,6.3,6.5099,6.1188,6.2,78842,0.0,1.0
2019-06-24,6.3,6.5,6.2,6.38,51000,6.3,6.5,6.2,6.38,51000,0.0,1.0
2019-06-25,6.35,6.5,6.315,6.45,14045,6.35,6.5,6.315,6.45,14045,0.0,1.0
2019-06-26,6.35,6.44,6.35,6.405,9123,6.35,6.44,6.35,6.405,9123,0.0,1.0
2019-06-27,6.3,6.41,6.21,6.41,11635,6.3,6.41,6.21,6.41,11635,0.0,1.0
2019-06-28,6.37,6.42,6.3,6.3,29801,6.37,6.42,6.3,6.3,29801,0.0,1.0
2019-07-01,6.4,6.42,6.36,6.39,55057,6.4,6.42,6.36,6.39,55057,0.0,1.0
2019-07-02,6.32,6.4,6.32,6.35,31306,6.32,6.4,6.32,6.35,31306,0.0,1.0
2019-07-03,6.35,6.35,6.2,6.2987,5436,6.35,6.35,6.2,6.2987,5436,0.0,1.0
2019-07-05,6.38,6.51,6.3,6.32,4635,6.38,6.51,6.3,6.32,4635,0.0,1.0
2019-07-08,6.187,6.39,6.15,6.39,9532,6.187,6.39,6.15,6.39,9532,0.0,1.0
2019-07-09,5.91,6.2,5.845,6.1354,18256,5.91,6.2,5.845,6.1354,18256,0.0,1.0
2019-07-10,5.75,5.98,5.75,5.7601,15671,5.75,5.98,5.75,5.7601,15671,0.0,1.0
2019-07-11,5.86,5.89,5.67,5.8,7100,5.86,5.89,5.67,5.8,7100,0.0,1.0
2019-07-12,5.67,6.005,5.67,5.9,17623,5.67,6.005,5.67,5.9,17623,0.0,1.0
2019-07-15,5.75,5.8,5.67,5.6983,11616,5.75,5.8,5.67,5.6983,11616,0.0,1.0
2019-07-16,5.7,5.79,5.69,5.7718,6673,5.7,5.79,5.69,5.7718,6673,0.0,1.0
2019-07-17,5.63,5.8,5.63,5.6582,6300,5.63,5.8,5.63,5.6582,6300,0.0,1.0
2019-07-18,5.7,5.79,5.69,5.79,6153,5.7,5.79,5.69,5.79,6153,0.0,1.0
2019-07-19,5.67,5.7,5.4,5.64,405405,5.67,5.7,5.4,5.64,405405,0.0,1.0
2019-07-22,5.66,5.66,5.59,5.59,8610,5.66,5.66,5.59,5.59,8610,0.0,1.0
2019-07-23,5.71,5.7369,5.71,5.71,1702,5.71,5.7369,5.71,5.71,1702,0.0,1.0
2019-07-24,5.89,5.93,5.65,5.65,6099,5.89,5.93,5.65,5.65,6099,0.0,1.0
2019-07-25,5.7,5.85,5.7,5.85,35109,5.7,5.85,5.7,5.85,35109,0.0,1.0
2019-07-26,5.75,5.86,5.75,5.86,9834,5.75,5.86,5.75,5.86,9834,0.0,1.0
2019-07-29,5.68,5.9,5.68,5.85,21878,5.68,5.9,5.68,5.85,21878,0.0,1.0
2019-07-30,5.8,5.84,5.7,5.75,15625,5.8,5.84,5.7,5.75,15625,0.0,1.0
2019-07-31,5.85,5.95,5.85,5.9,20605,5.85,5.95,5.85,5.9,20605,0.0,1.0
2019-08-01,6.1,6.24,5.895,5.95,10043,6.1,6.24,5.895,5.95,10043,0.0,1.0
2019-08-02,6.115,6.2699,5.97,6.03,5586,6.115,6.2699,5.97,6.03,5586,0.0,1.0
2019-08-05,5.975,6.2398,5.975,6.05,16698,5.975,6.2398,5.975,6.05,16698,0.0,1.0
2019-08-06,6.05,6.05,5.87,5.87,3392,6.05,6.05,5.87,5.87,3392,0.0,1.0
2019-08-07,6.12,6.12,5.87,5.93,5384,6.12,6.12,5.87,5.93,5384,0.0,1.0
2019-08-08,5.8,6.2,5.8,6.05,7283,5.8,6.2,5.8,6.05,7283,0.0,1.0
2019-08-09,5.68,6.0399,5.6601,5.67,7956,5.68,6.0399,5.6601,5.67,7956,0.0,1.0
2019-08-12,5.89,5.97,5.65,5.85,7466,5.89,5.97,5.65,5.85,7466,0.0,1.0
2019-08-13,5.74,5.85,5.42,5.85,8599,5.74,5.85,5.42,5.85,8599,0.0,1.0
2019-08-14,5.55,5.6306,5.435,5.52,10400,5.55,5.6306,5.435,5.52,10400,0.0,1.0
2019-08-15,5.51,5.74,5.41,5.65,2715,5.51,5.74,5.41,5.65,2715,0.0,1.0
2019-08-16,5.6288,5.75,5.21,5.485,17239,5.6288,5.75,5.21,5.485,17239,0.0,1.0
2019-08-19,5.41,5.64,5.2366,5.45,29304,5.41,5.64,5.2366,5.45,29304,0.0,1.0
2019-08-20,5.43,5.45,5.2632,5.3565,12984,5.43,5.45,5.2632,5.3565,12984,0.0,1.0
2019-08-21,5.54,5.54,5.33,5.33,16154,5.54,5.54,5.33,5.33,16154,0.0,1.0
2019-08-22,5.37,5.44,5.0,5.303,30865,5.37,5.44,5.0,5.303,30865,0.0,1.0
2019-08-23,5.35,5.37,5.2326,5.37,10594,5.35,5.37,5.2326,5.37,10594,0.0,1.0
2019-08-26,5.22,5.3025,5.05,5.3025,12985,5.22,5.3025,5.05,5.3025,12985,0.0,1.0
2019-08-27,5.07,5.27,5.06,5.27,9868,5.07,5.27,5.06,5.27,9868,0.0,1.0
2019-08-28,4.81,5.12,4.81,5.11,12327,4.81,5.12,4.81,5.11,12327,0.0,1.0
2019-08-29,5.0,5.07,4.95,4.95,13085,5.0,5.07,4.95,4.95,13085,0.0,1.0
2019-08-30,5.11,5.12,4.98,5.12,10858,5.11,5.12,4.98,5.12,10858,0.0,1.0
2019-09-03,4.77,4.9,4.73,4.801,5173,4.77,4.9,4.73,4.801,5173,0.0,1.0
2019-09-04,4.73,4.89,4.7,4.89,15289,4.73,4.89,4.7,4.89,15289,0.0,1.0
2019-09-05,4.93,4.99,4.75,4.85,39515,4.93,4.99,4.75,4.85,39515,0.0,1.0
2019-09-06,4.875,5.0301,4.7395,4.85,25654,4.875,5.0301,4.7395,4.85,25654,0.0,1.0
2019-09-09,5.44,5.44,4.9,4.99,110045,5.44,5.44,4.9,4.99,110045,0.0,1.0
2019-09-10,5.2647,5.45,5.12,5.45,56473,5.2647,5.45,5.12,5.45,56473,0.0,1.0
2019-09-11,5.07,5.1411,4.83,5.06,49245,5.07,5.1411,4.83,5.06,49245,0.0,1.0
2019-09-12,5.14,5.25,5.02,5.25,61562,5.14,5.25,5.02,5.25,61562,0.0,1.0
2019-09-13,5.07,5.16,5.04,5.04,66067,5.07,5.16,5.04,5.04,66067,0.0,1.0
2019-09-16,4.95,5.1,4.85,5.1,44578,4.95,5.1,4.85,5.1,44578,0.0,1.0
2019-09-17,4.86,4.95,4.83,4.9304,78058,4.86,4.95,4.83,4.9304,78058,0.0,1.0
2019-09-18,5.02,5.05,4.74,4.9,164263,5.02,5.05,4.74,4.9,164263,0.0,1.0
2019-09-19,5.29,5.4,5.1,5.13,66777,5.29,5.4,5.1,5.13,66777,0.0,1.0
2019-09-20,5.38,5.45,5.01,5.34,74235,5.38,5.45,5.01,5.34,74235,0.0,1.0
2019-09-23,5.45,5.45,5.16,5.39,27023,5.45,5.45,5.16,5.39,27023,0.0,1.0
2019-09-24,5.2535,5.88,5.11,5.5,40984,5.2535,5.88,5.11,5.5,40984,0.0,1.0
2019-09-25,5.335,5.45,5.03,5.28,49768,5.335,5.45,5.03,5.28,49768,0.0,1.0
2019-09-26,5.73,5.97,5.29,5.29,47397,5.73,5.97,5.29,5.29,47397,0.0,1.0
2019-09-27,5.64,5.8,5.5,5.59,35159,5.64,5.8,5.5,5.59,35159,0.0,1.0
2019-09-30,5.93,6.0,5.7428,5.7428,18780,5.93,6.0,5.7428,5.7428,18780,0.0,1.0
2019-10-01,5.72,6.03,5.51,5.955,49074,5.72,6.03,5.51,5.955,49074,0.0,1.0
2019-10-02,5.56,5.9,5.51,5.52,29501,5.56,5.9,5.51,5.52,29501,0.0,1.0
2019-10-03,5.78,5.87,5.6,5.6,4254,5.78,5.87,5.6,5.6,4254,0.0,1.0
2019-10-04,5.7,5.74,5.51,5.74,5438,5.7,5.74,5.51,5.74,5438,0.0,1.0
2019-10-07,5.61,6.1,5.5502,5.5502,63618,5.61,6.1,5.5502,5.5502,63618,0.0,1.0
2019-10-08,5.79,6.0,5.51,5.69,54398,5.79,6.0,5.51,5.69,54398,0.0,1.0
2019-10-09,5.58,5.83,5.54,5.83,6147,5.58,5.83,5.54,5.83,6147,0.0,1.0
2019-10-10,5.67,5.96,5.5401,5.6,6601,5.67,5.96,5.5401,5.6,6601,0.0,1.0
2019-10-11,5.6,5.8,5.56,5.8,21176,5.6,5.8,5.56,5.8,21176,0.0,1.0
2019-10-14,5.73,5.8127,5.6,5.71,3085,5.73,5.8127,5.6,5.71,3085,0.0,1.0
2019-10-15,5.53,5.92,5.53,5.65,9538,5.53,5.92,5.53,5.65,9538,0.0,1.0
2019-10-16,5.435,5.5376,5.41,5.5376,20236,5.435,5.5376,5.41,5.5376,20236,0.0,1.0
2019-10-17,5.27,5.5614,5.27,5.4888,14651,5.27,5.5614,5.27,5.4888,14651,0.0,1.0
2019-10-18,5.54,5.54,5.3164,5.365,9266,5.54,5.54,5.3164,5.365,9266,0.0,1.0
2019-10-21,5.5,5.54,5.4005,5.54,7033,5.5,5.54,5.4005,5.54,7033,0.0,1.0
2019-10-22,5.4,5.56,5.35,5.39,13808,5.4,5.56,5.35,5.39,13808,0.0,1.0
2019-10-23,5.3908,5.4,5.28,5.39,3866,5.3908,5.4,5.28,5.39,3866,0.0,1.0
2019-10-24,5.3043,5.3154,5.2757,5.3,6422,5.3043,5.3154,5.2757,5.3,6422,0.0,1.0
2019-10-25,5.3,5.43,5.16,5.43,9210,5.3,5.43,5.16,5.43,9210,0.0,1.0
2019-10-28,5.48,5.742,5.3526,5.4,13421,5.48,5.742,5.3526,5.4,13421,0.0,1.0
2019-10-29,5.3,5.48,5.3,5.48,10292,5.3,5.48,5.3,5.48,10292,0.0,1.0
2019-10-30,5.34,5.39,5.2901,5.39,3319,5.34,5.39,5.2901,5.39,3319,0.0,1.0
2019-10-31,5.26,5.31,5.2404,5.31,3863,5.26,5.31,5.2404,5.31,3863,0.0,1.0
2019-11-01,5.56,5.56,5.27,5.27,5781,5.56,5.56,5.27,5.27,5781,0.0,1.0
2019-11-04,5.57,5.64,5.3422,5.51,12001,5.57,5.64,5.3422,5.51,12001,0.0,1.0
2019-11-05,5.56,5.64,5.55,5.64,1855,5.56,5.64,5.55,5.64,1855,0.0,1.0
2019-11-06,5.67,5.67,5.56,5.56,12046,5.67,5.67,5.56,5.56,12046,0.0,1.0
2019-11-07,5.67,5.69,5.56,5.62,7396,5.67,5.69,5.56,5.62,7396,0.0,1.0
2019-11-08,5.67,5.775,5.67,5.775,1235,5.67,5.775,5.67,5.775,1235,0.0,1.0
2019-11-11,5.7221,5.775,5.67,5.72,18064,5.7221,5.775,5.67,5.72,18064,0.0,1.0
2019-11-12,5.67,5.8,5.67,5.8,6249,5.67,5.8,5.67,5.8,6249,0.0,1.0
2019-11-13,4.9,5.4084,4.9,5.26,53738,4.9,5.4084,4.9,5.26,53738,0.0,1.0
2019-11-14,4.98,5.1,4.95,4.95,30329,4.98,5.1,4.95,4.95,30329,0.0,1.0
2019-11-15,4.85,4.9801,4.8,4.9801,15174,4.85,4.9801,4.8,4.9801,15174,0.0,1.0
2019-11-18,4.685,4.8,4.5,4.8,26078,4.685,4.8,4.5,4.8,26078,0.0,1.0
2019-11-19,4.93,4.94,4.68,4.7,37173,4.93,4.94,4.68,4.7,37173,0.0,1.0
2019-11-20,4.7,4.94,4.67,4.8694,18438,4.7,4.94,4.67,4.8694,18438,0.0,1.0
2019-11-21,4.79,4.79,4.1875,4.52,41235,4.79,4.79,4.1875,4.52,41235,0.0,1.0
2019-11-22,4.75,4.88,4.75,4.88,3997,4.75,4.88,4.75,4.88,3997,0.0,1.0
2019-11-25,4.7837,4.91,4.27,4.91,61066,4.7837,4.91,4.27,4.91,61066,0.0,1.0
2019-11-26,4.84,4.84,4.67,4.76,8763,4.84,4.84,4.67,4.76,8763,0.0,1.0
2019-11-27,4.79,4.8,4.727,4.727,16718,4.79,4.8,4.727,4.727,16718,0.0,1.0
2019-11-29,4.79,4.93,4.79,4.92,4117,4.79,4.93,4.79,4.92,4117,0.0,1.0
2019-12-02,5.235,5.52,5.08,5.52,28273,5.235,5.52,5.08,5.52,28273,0.0,1.0
2019-12-03,5.13,5.42,5.1191,5.42,17962,5.13,5.42,5.1191,5.42,17962,0.0,1.0
2019-12-04,5.16,5.37,5.15,5.15,12362,5.16,5.37,5.15,5.15,12362,0.0,1.0
2019-12-05,5.16,5.2,5.1397,5.1637,2594,5.16,5.2,5.1397,5.1637,2594,0.0,1.0
2019-12-06,5.16,5.37,5.16,5.37,8060,5.16,5.37,5.16,5.37,8060,0.0,1.0
2019-12-09,5.21,5.29,5.11,5.11,10554,5.21,5.29,5.11,5.11,10554,0.0,1.0
2019-12-10,5.31,5.335,5.22,5.22,4472,5.31,5.335,5.22,5.22,4472,0.0,1.0
2019-12-11,5.2,5.3,5.1767,5.3,1825,5.2,5.3,5.1767,5.3,1825,0.0,1.0
2019-12-12,5.26,5.2906,5.12,5.12,11419,5.26,5.2906,5.12,5.12,11419,0.0,1.0
2019-12-13,5.3,5.36,5.2,5.29,17501,5.3,5.36,5.2,5.29,17501,0.0,1.0
2019-12-16,5.06,5.37,5.06,5.37,14749,5.06,5.37,5.06,5.37,14749,0.0,1.0
2019-12-17,5.01,5.1297,4.91,5.05,9690,5.01,5.1297,4.91,5.05,9690,0.0,1.0
2019-12-18,5.19,5.19,4.9,4.9,6455,5.19,5.19,4.9,4.9,6455,0.0,1.0
2019-12-19,5.3,5.3,5.1077,5.1077,7169,5.3,5.3,5.1077,5.1077,7169,0.0,1.0
2019-12-20,5.08,5.3799,4.9601,5.3799,23139,5.08,5.3799,4.9601,5.3799,23139,0.0,1.0
2019-12-23,5.07,5.09,4.85,4.91,11218,5.07,5.09,4.85,4.91,11218,0.0,1.0
2019-12-24,5.24,5.25,5.07,5.07,2542,5.24,5.25,5.07,5.07,2542,0.0,1.0
2019-12-26,5.12,5.1556,5.12,5.13,823,5.12,5.1556,5.12,5.13,823,0.0,1.0
2019-12-27,5.14,5.25,5.14,5.22,1784,5.14,5.25,5.14,5.22,1784,0.0,1.0
2019-12-30,4.8,5.12,4.7856,5.12,12666,4.8,5.12,4.7856,5.12,12666,0.0,1.0
2019-12-31,5.15,5.24,4.94,4.95,25443,5.15,5.24,4.94,4.95,25443,0.0,1.0
2020-01-02,5.29,5.44,5.14,5.14,62176,5.29,5.44,5.14,5.14,62176,0.0,1.0
2020-01-03,5.31,5.37,5.04,5.29,9930,5.31,5.37,5.04,5.29,9930,0.0,1.0
2020-01-06,5.12,5.28,5.02,5.25,7624,5.12,5.28,5.02,5.25,7624,0.0,1.0
2020-01-07,5.33,5.4224,5.2,5.2,33840,5.33,5.4224,5.2,5.2,33840,0.0,1.0
2020-01-08,5.11,5.35,5.0601,5.25,51689,5.11,5.35,5.0601,5.25,51689,0.0,1.0
2020-01-09,5.14,5.15,4.9156,5.15,18614,5.14,5.15,4.9156,5.15,18614,0.0,1.0
2020-01-10,5.0335,5.18,5.0027,5.11,7541,5.0335,5.18,5.0027,5.11,7541,0.0,1.0
2020-01-13,5.1,5.17,4.8,5.17,12739,5.1,5.17,4.8,5.17,12739,0.0,1.0
2020-01-14,5.13,5.18,4.93,4.93,20957,5.13,5.18,4.93,4.93,20957,0.0,1.0
2020-01-15,5.12,5.15,5.09,5.12,13180,5.12,5.15,5.09,5.12,13180,0.0,1.0
2020-01-16,5.19,5.22,5.1555,5.19,9738,5.19,5.22,5.1555,5.19,9738,0.0,1.0
2020-01-17,5.1,5.22,5.0372,5.17,29619,5.1,5.22,5.0372,5.17,29619,0.0,1.0
2020-01-21,5.15,5.23,4.9788,5.08,14045,5.15,5.23,4.9788,5.08,14045,0.0,1.0
2020-01-22,5.04,5.12,5.04,5.12,1983,5.04,5.12,5.04,5.12,1983,0.0,1.0
2020-01-23,5.02,5.02,4.99,5.02,781,5.02,5.02,4.99,5.02,781,0.0,1.0
2020-01-24,5.0,5.08,4.95,4.98,6132,5.0,5.08,4.95,4.98,6132,0.0,1.0
2020-01-27,4.92,5.05,4.91,4.91,3935,4.92,5.05,4.91,4.91,3935,0.0,1.0
2020-01-28,4.9918,5.05,4.98,5.05,1065,4.9918,5.05,4.98,5.05,1065,0.0,1.0
2020-01-29,4.87,5.0,4.87,4.9853,2804,4.87,5.0,4.87,4.9853,2804,0.0,1.0
2020-01-30,4.95,4.95,4.8944,4.8944,2660,4.95,4.95,4.8944,4.8944,2660,0.0,1.0
2020-01-31,4.86,4.86,4.86,4.86,633,4.86,4.86,4.86,4.86,633,0.0,1.0
2020-02-03,4.89,5.02,4.88,5.02,3054,4.89,5.02,4.88,5.02,3054,0.0,1.0
2020-02-04,4.86,4.9827,4.86,4.88,2968,4.86,4.9827,4.86,4.88,2968,0.0,1.0
2020-02-05,4.93,4.93,4.85,4.85,1154,4.93,4.93,4.85,4.85,1154,0.0,1.0
2020-02-06,4.8,4.93,4.8,4.93,844,4.8,4.93,4.8,4.93,844,0.0,1.0
2020-02-07,4.8,4.8,4.6869,4.8,5282,4.8,4.8,4.6869,4.8,5282,0.0,1.0
2020-02-10,4.79,4.8,4.6712,4.6712,11786,4.79,4.8,4.6712,4.6712,11786,0.0,1.0
2020-02-11,4.7118,4.7118,4.7118,4.7118,227,4.7118,4.7118,4.7118,4.7118,227,0.0,1.0
2020-02-12,4.56,4.68,4.52,4.68,10995,4.56,4.68,4.52,4.68,10995,0.0,1.0
2020-02-13,4.53,4.56,4.27,4.45,23031,4.53,4.56,4.27,4.45,23031,0.0,1.0
2020-02-14,4.45,4.45,4.3301,4.3301,388,4.45,4.45,4.3301,4.3301,388,0.0,1.0
2020-02-18,4.55,4.56,4.2,4.5,27066,4.55,4.56,4.2,4.5,27066,0.0,1.0
2020-02-19,4.47,4.477,4.24,4.24,4560,4.47,4.477,4.24,4.24,4560,0.0,1.0
2020-02-20,4.5,4.5,4.25,4.34,9331,4.5,4.5,4.25,4.34,9331,0.0,1.0
2020-02-21,4.5,4.5,4.375,4.375,11449,4.5,4.5,4.375,4.375,11449,0.0,1.0
2020-02-24,4.41,4.5,4.33,4.42,8425,4.41,4.5,4.33,4.42,8425,0.0,1.0
2020-02-25,4.24,4.446,4.18,4.3,14366,4.24,4.446,4.18,4.3,14366,0.0,1.0
2020-02-26,4.16,4.25,4.1101,4.1291,9343,4.16,4.25,4.1101,4.1291,9343,0.0,1.0
2020-02-27,4.1,4.2,4.1,4.1526,3577,4.1,4.2,4.1,4.1526,3577,0.0,1.0
2020-02-28,4.03,4.0986,3.45,3.83,21120,4.03,4.0986,3.45,3.83,21120,0.0,1.0
2020-03-02,4.06,4.23,3.97,4.15,13736,4.06,4.23,3.97,4.15,13736,0.0,1.0
2020-03-03,3.72,4.21,3.72,4.0,4694,3.72,4.21,3.72,4.0,4694,0.0,1.0
2020-03-04,4.31,4.373,4.0,4.0,13334,4.31,4.373,4.0,4.0,13334,0.0,1.0
2020-03-05,4.075,4.45,4.075,4.45,757,4.075,4.45,4.075,4.45,757,0.0,1.0
2020-03-06,4.18,4.25,4.18,4.2202,4508,4.18,4.25,4.18,4.2202,4508,0.0,1.0
2020-03-09,4.18,4.18,4.18,4.18,77,4.18,4.18,4.18,4.18,77,0.0,1.0
2020-03-10,4.3,4.3,3.77,4.19,30532,4.3,4.3,3.77,4.19,30532,0.0,1.0
2020-03-11,4.14,4.14,4.05,4.0557,28633,4.14,4.14,4.05,4.0557,28633,0.0,1.0
2020-03-12,3.94,3.94,3.47,3.47,1135,3.94,3.94,3.47,3.47,1135,0.0,1.0
2020-03-13,3.81,4.25,3.8,3.83,14712,3.81,4.25,3.8,3.83,14712,0.0,1.0
2020-03-16,3.98,4.16,3.8,3.8,3018,3.98,4.16,3.8,3.8,3018,0.0,1.0
2020-03-17,3.8,3.9468,3.8,3.9468,9619,3.8,3.9468,3.8,3.9468,9619,0.0,1.0
2020-03-18,3.53,3.92,3.5,3.8,15607,3.53,3.92,3.5,3.8,15607,0.0,1.0
2020-03-19,3.6,3.91,3.5931,3.91,5799,3.6,3.91,3.5931,3.91,5799,0.0,1.0
2020-03-20,3.6,3.695,3.47,3.47,3484,3.6,3.695,3.47,3.47,3484,0.0,1.0
2020-03-23,3.56,3.9,3.32,3.9,17283,3.56,3.9,3.32,3.9,17283,0.0,1.0
2020-03-24,3.48,3.95,3.4601,3.95,21727,3.48,3.95,3.4601,3.95,21727,0.0,1.0
2020-03-25,3.52,3.7381,3.47,3.47,8634,3.52,3.7381,3.47,3.47,8634,0.0,1.0
2020-03-26,3.7,3.7,3.5,3.5,17278,3.7,3.7,3.5,3.5,17278,0.0,1.0
2020-03-27,3.45,3.7,3.45,3.6167,20783,3.45,3.7,3.45,3.6167,20783,0.0,1.0
2020-03-30,3.63,3.7,3.57,3.57,8301,3.63,3.7,3.57,3.57,8301,0.0,1.0
2020-03-31,3.63,3.7,3.505,3.7,26617,3.63,3.7,3.505,3.7,26617,0.0,1.0
2020-04-01,3.54,3.8,3.54,3.73,22095,3.54,3.8,3.54,3.73,22095,0.0,1.0
2020-04-02,3.61,3.74,3.61,3.69,8390,3.61,3.74,3.61,3.69,8390,0.0,1.0
2020-04-03,3.7,3.75,3.6,3.69,24154,3.7,3.75,3.6,3.69,24154,0.0,1.0
2020-04-06,3.54,3.9,3.54,3.9,24677,3.54,3.9,3.54,3.9,24677,0.0,1.0
2020-04-07,3.56,3.7394,3.56,3.69,19717,3.56,3.7394,3.56,3.69,19717,0.0,1.0
2020-04-08,3.85,4.1,3.7201,3.9,74787,3.85,4.1,3.7201,3.9,74787,0.0,1.0
2020-04-09,3.86,3.8928,3.56,3.57,17699,3.86,3.8928,3.56,3.57,17699,0.0,1.0
2020-04-13,3.98,4.18,3.9,3.91,36770,3.98,4.18,3.9,3.91,36770,0.0,1.0
2020-04-14,4.0,4.06,3.94,4.06,48074,4.0,4.06,3.94,4.06,48074,0.0,1.0
2020-04-15,4.0071,4.17,3.85,3.93,32450,4.0071,4.17,3.85,3.93,32450,0.0,1.0
2020-04-16,3.92,4.08,3.89,3.98,25776,3.92,4.08,3.89,3.98,25776,0.0,1.0
2020-04-17,4.0,4.08,3.9,4.0,21379,4.0,4.08,3.9,4.0,21379,0.0,1.0
2020-04-20,4.0,4.07,3.9197,4.06,36533,4.0,4.07,3.9197,4.06,36533,0.0,1.0
2020-04-21,3.975,4.0871,3.95,4.0,11119,3.975,4.0871,3.95,4.0,11119,0.0,1.0
2020-04-22,3.96,4.03,3.96,4.0,9998,3.96,4.03,3.96,4.0,9998,0.0,1.0
2020-04-23,3.95,4.0,3.95,3.96,30900,3.95,4.0,3.95,3.96,30900,0.0,1.0
2020-04-24,3.95,4.0,3.95,4.0,28210,3.95,4.0,3.95,4.0,28210,0.0,1.0
2020-04-27,3.96,4.07,3.96,3.96,23482,3.96,4.07,3.96,3.96,23482,0.0,1.0
2020-04-28,3.91,4.05,3.91,3.98,52366,3.91,4.05,3.91,3.98,52366,0.0,1.0
2020-04-29,3.93,4.08,3.9,3.99,14467,3.93,4.08,3.9,3.99,14467,0.0,1.0
2020-04-30,3.96,4.03,3.91,3.99,13684,3.96,4.03,3.91,3.99,13684,0.0,1.0
2020-05-01,3.91,4.02,3.9,4.02,28798,3.91,4.02,3.9,4.02,28798,0.0,1.0
2020-05-04,4.0,4.0,3.8868,3.98,15367,4.0,4.0,3.8868,3.98,15367,0.0,1.0
2020-05-05,3.96,4.14,3.8704,4.14,25474,3.96,4.14,3.8704,4.14,25474,0.0,1.0
2020-05-06,3.9,3.98,3.9,3.9,14132,3.9,3.98,3.9,3.9,14132,0.0,1.0
2020-05-07,3.91,3.9659,3.9,3.95,11021,3.91,3.9659,3.9,3.95,11021,0.0,1.0
2020-05-08,3.9,4.0551,3.9,3.91,26506,3.9,4.0551,3.9,3.91,26506,0.0,1.0
2020-05-11,3.92,4.0,3.9,3.9,26257,3.92,4.0,3.9,3.9,26257,0.0,1.0
2020-05-12,3.955,4.01,3.88,3.88,21434,3.955,4.01,3.88,3.88,21434,0.0,1.0
2020-05-13,3.82,3.99,3.75,3.9658,54865,3.82,3.99,3.75,3.9658,54865,0.0,1.0
2020-05-14,3.72,3.84,3.6076,3.84,21573,3.72,3.84,3.6076,3.84,21573,0.0,1.0
2020-05-15,3.68,3.79,3.62,3.62,16057,3.68,3.79,3.62,3.62,16057,0.0,1.0
2020-05-18,3.67,3.8137,3.67,3.79,17375,3.67,3.8137,3.67,3.79,17375,0.0,1.0
2020-05-19,3.745,3.79,3.74,3.78,7949,3.745,3.79,3.74,3.78,7949,0.0,1.0
2020-05-20,3.75,3.76,3.6923,3.75,49789,3.75,3.76,3.6923,3.75,49789,0.0,1.0
2020-05-21,3.58,3.73,3.54,3.7,22787,3.58,3.73,3.54,3.7,22787,0.0,1.0
2020-05-22,3.54,3.63,3.51,3.56,35344,3.54,3.63,3.51,3.56,35344,0.0,1.0
2020-05-26,3.54,3.6,3.51,3.58,172539,3.54,3.6,3.51,3.58,172539,0.0,1.0
2020-05-27,3.27,3.85,3.21,3.72,596876,3.27,3.85,3.21,3.72,596876,0.0,1.0
2020-05-28,3.28,3.46,3.23,3.28,158849,3.28,3.46,3.23,3.28,158849,0.0,1.0
2020-05-29,3.31,3.37,3.25,3.29,69909,3.31,3.37,3.25,3.29,69909,0.0,1.0
2020-06-01,3.44,3.49,3.27,3.31,45443,3.44,3.49,3.27,3.31,45443,0.0,1.0
2020-06-02,3.3,3.41,3.24,3.385,52083,3.3,3.41,3.24,3.385,52083,0.0,1.0
2020-06-03,3.25,3.32,3.14,3.26,100424,3.25,3.32,3.14,3.26,100424,0.0,1.0
2020-06-04,3.34,3.45,3.1,3.26,79733,3.34,3.45,3.1,3.26,79733,0.0,1.0
2020-06-05,3.47,3.47,3.25,3.25,79399,3.47,3.47,3.25,3.25,79399,0.0,1.0
2020-06-08,3.4,3.54,3.38,3.5,65552,3.4,3.54,3.38,3.5,65552,0.0,1.0
2020-06-09,3.5004,3.53,3.38,3.4,69125,3.5004,3.53,3.38,3.4,69125,0.0,1.0
2020-06-10,3.45,3.53,3.4,3.45,33047,3.45,3.53,3.4,3.45,33047,0.0,1.0
2020-06-11,3.17,3.4127,3.17,3.26,35953,3.17,3.4127,3.17,3.26,35953,0.0,1.0
2020-06-12,3.17,3.34,3.16,3.2,15328,3.17,3.34,3.16,3.2,15328,0.0,1.0
2020-06-15,3.34,3.4,3.18,3.22,30743,3.34,3.4,3.18,3.22,30743,0.0,1.0
2020-06-16,3.26,3.5194,3.26,3.46,55111,3.26,3.5194,3.26,3.46,55111,0.0,1.0
2020-06-17,3.4,3.4333,3.3,3.4333,19950,3.4,3.4333,3.3,3.4333,19950,0.0,1.0
2020-06-18,3.36,3.42,3.3,3.37,19810,3.36,3.42,3.3,3.37,19810,0.0,1.0
2020-06-19,3.39,3.41,3.36,3.36,19549,3.39,3.41,3.36,3.36,19549,0.0,1.0
2020-06-22,3.38,3.53,3.26,3.4,28832,3.38,3.53,3.26,3.4,28832,0.0,1.0
2020-06-23,3.35,3.41,3.335,3.41,10126,3.35,3.41,3.335,3.41,10126,0.0,1.0
2020-06-24,3.385,3.4,3.25,3.3,14727,3.385,3.4,3.25,3.3,14727,0.0,1.0
2020-06-25,3.29,3.47,3.26,3.3,11105,3.29,3.47,3.26,3.3,11105,0.0,1.0
2020-06-26,3.29,3.33,3.24,3.26,10927,3.29,3.33,3.24,3.26,10927,0.0,1.0
2020-06-29,3.26,3.38,3.26,3.29,9200,3.26,3.38,3.26,3.29,9200,0.0,1.0
2020-06-30,3.33,3.39,3.2,3.39,12500,3.33,3.39,3.2,3.39,12500,0.0,1.0
2020-07-01,3.33,3.39,3.29,3.29,9900,3.33,3.39,3.29,3.29,9900,0.0,1.0
2020-07-02,3.24,3.33,3.21,3.27,12200,3.24,3.33,3.21,3.27,12200,0.0,1.0
2020-07-06,3.24,3.4,3.24,3.4,13600,3.24,3.4,3.24,3.4,13600,0.0,1.0
2020-07-07,3.31,3.34,3.21,3.21,10300,3.31,3.34,3.21,3.21,10300,0.0,1.0
2020-07-08,3.28,3.31,3.24,3.24,5300,3.28,3.31,3.24,3.24,5300,0.0,1.0
2020-07-09,3.2,3.26,3.2,3.25,9900,3.2,3.26,3.2,3.25,9900,0.0,1.0
2020-07-10,3.18,3.24,3.15,3.24,8400,3.18,3.24,3.15,3.24,8400,0.0,1.0
2020-07-13,3.2,3.29,3.17,3.17,31100,3.2,3.29,3.17,3.17,31100,0.0,1.0
2020-07-14,3.18,3.26,3.18,3.23,9400,3.18,3.26,3.18,3.23,9400,0.0,1.0
2020-07-15,3.29,3.33,3.21,3.21,8900,3.29,3.33,3.21,3.21,8900,0.0,1.0
2020-07-16,3.35,3.35,3.27,3.27,9000,3.35,3.35,3.27,3.27,9000,0.0,1.0
2020-07-17,3.29,3.33,3.2,3.33,21500,3.29,3.33,3.2,3.33,21500,0.0,1.0
2020-07-20,3.35,3.76,3.31,3.71,695977,3.35,3.76,3.31,3.71,695977,0.0,1.0
2020-07-21,3.22,3.42,3.15,3.35,61318,3.22,3.42,3.15,3.35,61318,0.0,1.0
2020-07-22,3.2,3.2497,3.15,3.23,53938,3.2,3.2497,3.15,3.23,53938,0.0,1.0
2020-07-23,3.29,3.37,3.1601,3.22,31570,3.29,3.37,3.1601,3.22,31570,0.0,1.0
2020-07-24,3.29,3.29,3.21,3.23,12209,3.29,3.29,3.21,3.23,12209,0.0,1.0
2020-07-27,3.27,3.28,3.17,3.2704,20943,3.27,3.28,3.17,3.2704,20943,0.0,1.0
2020-07-28,3.15,3.26,3.15,3.21,23732,3.15,3.26,3.15,3.21,23732,0.0,1.0
2020-07-29,3.14,3.2199,3.13,3.14,27975,3.14,3.2199,3.13,3.14,27975,0.0,1.0
2020-07-30,3.22,3.2789,3.13,3.13,31872,3.22,3.2789,3.13,3.13,31872,0.0,1.0
2020-07-31,3.33,3.415,3.25,3.25,48953,3.33,3.415,3.25,3.25,48953,0.0,1.0
2020-08-03,3.3994,3.47,3.3431,3.37,10647,3.3994,3.47,3.3431,3.37,10647,0.0,1.0
2020-08-04,3.38,3.44,3.33,3.3993,26637,3.38,3.44,3.33,3.3993,26637,0.0,1.0
2020-08-05,3.37,3.4301,3.37,3.4,15473,3.37,3.4301,3.37,3.4,15473,0.0,1.0
2020-08-06,3.39,3.42,3.31,3.3401,18034,3.39,3.42,3.31,3.3401,18034,0.0,1.0
2020-08-07,3.38,3.44,3.3101,3.3101,19370,3.38,3.44,3.3101,3.3101,19370,0.0,1.0
2020-08-10,3.39,3.45,3.31,3.39,18549,3.39,3.45,3.31,3.39,18549,0.0,1.0
2020-08-11,3.38,3.47,3.265,3.47,26519,3.38,3.47,3.265,3.47,26519,0.0,1.0
2020-08-12,3.48,3.59,3.3801,3.59,44352,3.48,3.59,3.3801,3.59,44352,0.0,1.0
2020-08-13,3.38,3.49,3.34,3.4001,10772,3.38,3.49,3.34,3.4001,10772,0.0,1.0
2020-08-14,3.37,3.42,3.32,3.42,6371,3.37,3.42,3.32,3.42,6371,0.0,1.0
2020-08-17,3.42,3.425,3.19,3.23,31847,3.42,3.425,3.19,3.23,31847,0.0,1.0
2020-08-18,3.4,3.5,3.23,3.4,23839,3.4,3.5,3.23,3.4,23839,0.0,1.0
2020-08-19,3.28,3.36,3.28,3.305,6956,3.28,3.36,3.28,3.305,6956,0.0,1.0
2020-08-20,3.3,3.3399,3.23,3.25,21022,3.3,3.3399,3.23,3.25,21022,0.0,1.0
2020-08-21,3.28,3.28,3.22,3.24,10547,3.28,3.28,3.22,3.24,10547,0.0,1.0
2020-08-24,3.26,3.32,3.21,3.31,16070,3.26,3.32,3.21,3.31,16070,0.0,1.0
2020-08-25,3.26,3.27,3.1601,3.1601,8464,3.26,3.27,3.1601,3.1601,8464,0.0,1.0
2020-08-26,3.25,3.29,3.2,3.2,8194,3.25,3.29,3.2,3.2,8194,0.0,1.0
2020-08-27,3.225,3.28,3.2,3.267,11650,3.225,3.28,3.2,3.267,11650,0.0,1.0
2020-08-28,3.2,3.25,3.18,3.18,17144,3.2,3.25,3.18,3.18,17144,0.0,1.0
2020-08-31,3.22,3.25,3.17,3.235,9500,3.22,3.25,3.17,3.235,9500,0.0,1.0
2020-09-01,3.27,3.27,3.15,3.2,29150,3.27,3.27,3.15,3.2,29150,0.0,1.0
2020-09-02,3.33,3.35,3.16,3.27,9653,3.33,3.35,3.16,3.27,9653,0.0,1.0
2020-09-03,3.2,3.445,3.16,3.365,14765,3.2,3.445,3.16,3.365,14765,0.0,1.0
2020-09-04,3.21,3.4589,3.17,3.365,14843,3.21,3.4589,3.17,3.365,14843,0.0,1.0
2020-09-08,3.16,3.25,3.15,3.225,13836,3.16,3.25,3.15,3.225,13836,0.0,1.0
2020-09-09,3.27,3.3,3.14,3.21,7850,3.27,3.3,3.14,3.21,7850,0.0,1.0
2020-09-10,3.27,3.335,3.27,3.32,4066,3.27,3.335,3.27,3.32,4066,0.0,1.0
2020-09-11,3.4,3.4,3.29,3.3,4940,3.4,3.4,3.29,3.3,4940,0.0,1.0
2020-09-14,3.35,3.4099,3.3,3.3269,4966,3.35,3.4099,3.3,3.3269,4966,0.0,1.0
2020-09-15,3.33,3.4001,3.32,3.33,28987,3.33,3.4001,3.32,3.33,28987,0.0,1.0
2020-09-16,3.33,3.3945,3.33,3.345,4987,3.33,3.3945,3.33,3.345,4987,0.0,1.0
2020-09-17,3.39,3.39,3.26,3.3601,11587,3.39,3.39,3.26,3.3601,11587,0.0,1.0
2020-09-18,3.33,3.39,3.2928,3.2928,14036,3.33,3.39,3.2928,3.2928,14036,0.0,1.0
2020-09-21,3.34,3.39,3.33,3.35,18271,3.34,3.39,3.33,3.35,18271,0.0,1.0
2020-09-22,3.29,3.38,3.265,3.365,7723,3.29,3.38,3.265,3.365,7723,0.0,1.0
2020-09-23,3.24,3.32,3.14,3.3,15688,3.24,3.32,3.14,3.3,15688,0.0,1.0
2020-09-24,3.17,3.232,3.12,3.19,14493,3.17,3.232,3.12,3.19,14493,0.0,1.0
2020-09-25,3.23,3.3799,3.18,3.2,10557,3.23,3.3799,3.18,3.2,10557,0.0,1.0
2020-09-28,3.29,3.31,3.18,3.25,7518,3.29,3.31,3.18,3.25,7518,0.0,1.0
2020-09-29,3.2,3.25,3.18,3.21,6099,3.2,3.25,3.18,3.21,6099,0.0,1.0
2020-09-30,3.21,3.2599,3.18,3.2,17404,3.21,3.2599,3.18,3.2,17404,0.0,1.0
2020-10-01,3.22,3.28,3.1509,3.17,10708,3.22,3.28,3.1509,3.17,10708,0.0,1.0
2020-10-02,3.3,3.35,3.22,3.22,9310,3.3,3.35,3.22,3.22,9310,0.0,1.0
2020-10-05,3.3,3.36,3.23,3.23,25278,3.3,3.36,3.23,3.23,25278,0.0,1.0
2020-10-06,3.18,3.36,3.18,3.25,32334,3.18,3.36,3.18,3.25,32334,0.0,1.0
2020-10-07,3.2,3.24,3.16,3.22,26526,3.2,3.24,3.16,3.22,26526,0.0,1.0
2020-10-08,3.2,3.2799,3.15,3.2,7829,3.2,3.2799,3.15,3.2,7829,0.0,1.0
2020-10-09,3.2,3.2798,3.13,3.25,41986,3.2,3.2798,3.13,3.25,41986,0.0,1.0
2020-10-12,3.185,3.25,3.11,3.18,18334,3.185,3.25,3.11,3.18,18334,0.0,1.0
2020-10-13,3.19,3.19,3.14,3.15,8227,3.19,3.19,3.14,3.15,8227,0.0,1.0
2020-10-14,3.07,3.17,3.052,3.15,38349,3.07,3.17,3.052,3.15,38349,0.0,1.0
2020-10-15,3.05,3.05,2.95,3.03,22063,3.05,3.05,2.95,3.03,22063,0.0,1.0
2020-10-16,3.04,3.05,3.025,3.04,15658,3.04,3.05,3.025,3.04,15658,0.0,1.0
2020-10-19,2.97,3.04,2.94,3.03,16096,2.97,3.04,2.94,3.03,16096,0.0,1.0
2020-10-20,2.98,3.02,2.97,3.01,17302,2.98,3.02,2.97,3.01,17302,0.0,1.0
2020-10-21,3.02,3.06,2.9495,3.02,20203,3.02,3.06,2.9495,3.02,20203,0.0,1.0
2020-10-22,3.0,3.07,3.0,3.0699,12008,3.0,3.07,3.0,3.0699,12008,0.0,1.0
2020-10-23,3.005,3.03,2.98,2.98,6222,3.005,3.03,2.98,2.98,6222,0.0,1.0
2020-10-26,3.03,3.03,2.96,3.0,9029,3.03,3.03,2.96,3.0,9029,0.0,1.0
2020-10-27,2.99,3.05,2.98,3.0,14988,2.99,3.05,2.98,3.0,14988,0.0,1.0
2020-10-28,2.95,2.98,2.89,2.9,11671,2.95,2.98,2.89,2.9,11671,0.0,1.0
2020-10-29,3.01,3.015,2.97,3.0,3916,3.01,3.015,2.97,3.0,3916,0.0,1.0
2020-10-30,2.95,2.9899,2.88,2.9268,20625,2.95,2.9899,2.88,2.9268,20625,0.0,1.0
2020-11-02,2.935,2.99,2.77,2.8404,14643,2.935,2.99,2.77,2.8404,14643,0.0,1.0
2020-11-03,2.952,2.985,2.92,2.965,5374,2.952,2.985,2.92,2.965,5374,0.0,1.0
2020-11-04,2.97,2.97,2.945,2.95,6414,2.97,2.97,2.945,2.95,6414,0.0,1.0
2020-11-05,2.91,2.97,2.88,2.96,11535,2.91,2.97,2.88,2.96,11535,0.0,1.0
2020-11-06,2.945,2.98,2.91,2.98,7998,2.945,2.98,2.91,2.98,7998,0.0,1.0
2020-11-09,2.99,3.0999,2.94,3.04,31329,2.99,3.0999,2.94,3.04,31329,0.0,1.0
2020-11-10,3.05,3.09,3.0024,3.09,13287,3.05,3.09,3.0024,3.09,13287,0.0,1.0
2020-11-11,2.94,3.1701,2.91,3.05,174286,2.94,3.1701,2.91,3.05,174286,0.0,1.0
2020-11-12,2.93,3.05,2.93,3.05,24261,2.93,3.05,2.93,3.05,24261,0.0,1.0
2020-11-13,3.0,3.05,2.96,2.96,21824,3.0,3.05,2.96,2.96,21824,0.0,1.0
2020-11-16,2.9,3.17,2.895,3.05,35278,2.9,3.17,2.895,3.05,35278,0.0,1.0
2020-11-17,2.93,3.0,2.79,2.79,26555,2.93,3.0,2.79,2.79,26555,0.0,1.0
2020-11-18,2.93,3.05,2.86,3.05,20169,2.93,3.05,2.86,3.05,20169,0.0,1.0
2020-11-19,2.94,3.01,2.9108,2.99,6678,2.94,3.01,2.9108,2.99,6678,0.0,1.0
2020-11-20,2.99,3.0,2.95,2.9658,9623,2.99,3.0,2.95,2.9658,9623,0.0,1.0
2020-11-23,2.96,3.0189,2.93,2.99,31414,2.96,3.0189,2.93,2.99,31414,0.0,1.0
2020-11-24,2.97,3.0,2.96,2.96,13471,2.97,3.0,2.96,2.96,13471,0.0,1.0
2020-11-25,2.91,2.98,2.91,2.98,3601,2.91,2.98,2.91,2.98,3601,0.0,1.0
2020-11-27,2.99,3.0,2.945,2.99,19068,2.99,3.0,2.945,2.99,19068,0.0,1.0
2020-11-30,2.96,3.05,2.915,3.0,62541,2.96,3.05,2.915,3.0,62541,0.0,1.0
2020-12-01,2.98,3.025,2.93,2.98,47826,2.98,3.025,2.93,2.98,47826,0.0,1.0
2020-12-02,3.0,3.07,2.95,3.0,105281,3.0,3.07,2.95,3.0,105281,0.0,1.0
2020-12-03,2.98,3.0277,2.97,3.0,18378,2.98,3.0277,2.97,3.0,18378,0.0,1.0
2020-12-04,2.98,3.0,2.96,2.98,66387,2.98,3.0,2.96,2.98,66387,0.0,1.0
2020-12-07,2.98,3.0,2.95,3.0,21464,2.98,3.0,2.95,3.0,21464,0.0,1.0
2020-12-08,3.02,3.05,2.995,3.0,26866,3.02,3.05,2.995,3.0,26866,0.0,1.0
2020-12-09,2.99,3.03,2.98,3.03,14614,2.99,3.03,2.98,3.03,14614,0.0,1.0
2020-12-10,3.01,3.05,3.0,3.0,10044,3.01,3.05,3.0,3.0,10044,0.0,1.0
2020-12-11,3.03,3.03,2.99,3.0,38188,3.03,3.03,2.99,3.0,38188,0.0,1.0
2020-12-14,3.01,3.08,2.98,3.04,85920,3.01,3.08,2.98,3.04,85920,0.0,1.0
2020-12-15,3.0,3.02,2.96,3.0,44752,3.0,3.02,2.96,3.0,44752,0.0,1.0
2020-12-16,3.06,3.11,2.99,2.99,22782,3.06,3.11,2.99,2.99,22782,0.0,1.0
2020-12-17,3.14,3.1564,3.0,3.05,43210,3.14,3.1564,3.0,3.05,43210,0.0,1.0
2020-12-18,3.08,3.17,3.06,3.11,29800,3.08,3.17,3.06,3.11,29800,0.0,1.0
2020-12-21,3.1,3.1535,3.0127,3.07,23202,3.1,3.1535,3.0127,3.07,23202,0.0,1.0
2020-12-22,3.08,3.12,3.08,3.0893,31056,3.08,3.12,3.08,3.0893,31056,0.0,1.0
2020-12-23,3.05,3.12,3.03,3.03,33098,3.05,3.12,3.03,3.03,33098,0.0,1.0
2020-12-24,3.06,3.07,3.05,3.07,11052,3.06,3.07,3.05,3.07,11052,0.0,1.0
2020-12-28,3.0,3.15,3.0,3.15,49282,3.0,3.15,3.0,3.15,49282,0.0,1.0
2020-12-29,3.07,3.0901,2.9,3.06,58032,3.07,3.0901,2.9,3.06,58032,0.0,1.0
2020-12-30,3.03,3.09,3.02,3.08,33150,3.03,3.09,3.02,3.08,33150,0.0,1.0
2020-12-31,2.95,3.07,2.92,3.07,41271,2.95,3.07,2.92,3.07,41271,0.0,1.0
2021-01-04,2.99,3.04,2.99,3.01,23092,2.99,3.04,2.99,3.01,23092,0.0,1.0
2021-01-05,3.04,3.071,3.015,3.0444,25528,3.04,3.071,3.015,3.0444,25528,0.0,1.0
2021-01-06,3.08,3.15,3.06,3.08,26589,3.08,3.15,3.06,3.08,26589,0.0,1.0
2021-01-07,3.09,3.14,3.06,3.14,6714,3.09,3.14,3.06,3.14,6714,0.0,1.0
2021-01-08,3.09,3.15,3.06,3.1,20428,3.09,3.15,3.06,3.1,20428,0.0,1.0
2021-01-11,3.14,3.1699,3.09,3.1,26656,3.14,3.1699,3.09,3.1,26656,0.0,1.0
2021-01-12,3.14,3.19,3.12,3.16,17562,3.14,3.19,3.12,3.16,17562,0.0,1.0
2021-01-13,3.22,3.25,3.17,3.1799,21177,3.22,3.25,3.17,3.1799,21177,0.0,1.0
2021-01-14,3.25,3.3,3.249,3.29,27937,3.25,3.3,3.249,3.29,27937,0.0,1.0
2021-01-15,3.245,3.28,3.2227,3.25,18643,3.245,3.28,3.2227,3.25,18643,0.0,1.0
2021-01-19,3.1952,3.28,3.19,3.27,19338,3.1952,3.28,3.19,3.27,19338,0.0,1.0
2021-01-20,3.19,3.246,3.17,3.21,16839,3.19,3.246,3.17,3.21,16839,0.0,1.0
2021-01-21,3.22,3.2799,3.19,3.24,36042,3.22,3.2799,3.19,3.24,36042,0.0,1.0
2021-01-22,3.3,3.58,3.1199,3.2,503450,3.3,3.58,3.1199,3.2,503450,0.0,1.0
2021-01-25,3.3,3.3901,3.25,3.39,75215,3.3,3.3901,3.25,3.39,75215,0.0,1.0
2021-01-26,3.25,3.4,3.25,3.27,54296,3.25,3.4,3.25,3.27,54296,0.0,1.0
2021-01-27,3.18,3.28,3.13,3.25,36507,3.18,3.28,3.13,3.25,36507,0.0,1.0
2021-01-28,3.17,3.29,3.13,3.22,33065,3.17,3.29,3.13,3.22,33065,0.0,1.0
2021-01-29,3.17,3.25,3.16,3.25,25881,3.17,3.25,3.16,3.25,25881,0.0,1.0
2021-02-01,3.23,3.25,3.15,3.18,27288,3.23,3.25,3.15,3.18,27288,0.0,1.0
2021-02-02,3.21,3.25,3.11,3.24,16440,3.21,3.25,3.11,3.24,16440,0.0,1.0
2021-02-03,3.2952,3.3744,3.22,3.22,44747,3.2952,3.3744,3.22,3.22,44747,0.0,1.0
2021-02-04,3.3,3.32,3.2711,3.3,31038,3.3,3.32,3.2711,3.3,31038,0.0,1.0
2021-02-05,3.29,3.33,3.27,3.33,81170,3.29,3.33,3.27,3.33,81170,0.0,1.0
2021-02-08,3.31,3.338,3.28,3.32,97491,3.31,3.338,3.28,3.32,97491,0.0,1.0
2021-02-09,3.32,3.37,3.295,3.34,154270,3.32,3.37,3.295,3.34,154270,0.0,1.0
2021-02-10,3.29,3.4,3.2161,3.35,111176,3.29,3.4,3.2161,3.35,111176,0.0,1.0
2021-02-11,3.29,3.405,3.22,3.3,188928,3.29,3.405,3.22,3.3,188928,0.0,1.0
2021-02-12,3.58,3.94,3.33,3.4092,706700,3.58,3.94,3.33,3.4092,706700,0.0,1.0
2021-02-16,3.58,3.9,3.55,3.64,208114,3.58,3.9,3.55,3.64,208114,0.0,1.0
2021-02-17,3.44,3.59,3.44,3.58,45183,3.44,3.59,3.44,3.58,45183,0.0,1.0
2021-02-18,3.45,3.49,3.4,3.43,37313,3.45,3.49,3.4,3.43,37313,0.0,1.0
2021-02-19,3.45,3.58,3.42,3.5,77283,3.45,3.58,3.42,3.5,77283,0.0,1.0
2021-02-22,3.37,3.59,3.37,3.48,132509,3.37,3.59,3.37,3.48,132509,0.0,1.0
2021-02-23,3.38,3.47,3.27,3.39,70396,3.38,3.47,3.27,3.39,70396,0.0,1.0
2021-02-24,3.38,3.515,3.32,3.38,55252,3.38,3.515,3.32,3.38,55252,0.0,1.0
2021-02-25,3.36,3.42,3.34,3.39,57873,3.36,3.42,3.34,3.39,57873,0.0,1.0
2021-02-26,3.4,3.48,3.3,3.36,67447,3.4,3.48,3.3,3.36,67447,0.0,1.0
2021-03-01,3.39,3.4799,3.3601,3.42,30856,3.39,3.4799,3.3601,3.42,30856,0.0,1.0
2021-03-02,3.4,3.42,3.33,3.39,29944,3.4,3.42,3.33,3.39,29944,0.0,1.0
2021-03-03,3.4,3.4876,3.35,3.4,49971,3.4,3.4876,3.35,3.4,49971,0.0,1.0
2021-03-04,3.2,3.3828,3.2,3.36,55938,3.2,3.3828,3.2,3.36,55938,0.0,1.0
2021-03-05,3.115,3.24,2.92,3.23,90505,3.115,3.24,2.92,3.23,90505,0.0,1.0
2021-03-08,3.21,3.23,3.09,3.2,37458,3.21,3.23,3.09,3.2,37458,0.0,1.0
2021-03-09,3.28,3.28,3.17,3.23,67430,3.28,3.28,3.17,3.23,67430,0.0,1.0
2021-03-10,3.19,3.31,3.12,3.28,91965,3.19,3.31,3.12,3.28,91965,0.0,1.0
2021-03-11,3.32,3.34,3.1701,3.2,124643,3.32,3.34,3.1701,3.2,124643,0.0,1.0
2021-03-12,3.42,3.42,3.25,3.3,37964,3.42,3.42,3.25,3.3,37964,0.0,1.0
2021-03-15,3.24,3.4,3.2,3.37,53691,3.24,3.4,3.2,3.37,53691,0.0,1.0
2021-03-16,3.26,3.29,3.21,3.24,34121,3.26,3.29,3.21,3.24,34121,0.0,1.0
2021-03-17,3.22,3.2675,3.21,3.26,14015,3.22,3.2675,3.21,3.26,14015,0.0,1.0
2021-03-18,3.23,3.285,3.18,3.22,29387,3.23,3.285,3.18,3.22,29387,0.0,1.0
2021-03-19,3.3,3.3,3.21,3.22,22346,3.3,3.3,3.21,3.22,22346,0.0,1.0
2021-03-22,3.21,3.3,3.16,3.3,28653,3.21,3.3,3.16,3.3,28653,0.0,1.0
2021-03-23,3.1434,3.2,3.1299,3.2,13701,3.1434,3.2,3.1299,3.2,13701,0.0,1.0
2021-03-24,3.06,3.14,3.06,3.1046,23754,3.06,3.14,3.06,3.1046,23754,0.0,1.0
2021-03-25,3.11,3.13,3.0027,3.09,37917,3.11,3.13,3.0027,3.09,37917,0.0,1.0
2021-03-26,3.2,3.22,3.11,3.11,26896,3.2,3.22,3.11,3.11,26896,0.0,1.0
2021-03-29,3.07,3.23,3.06,3.23,30009,3.07,3.23,3.06,3.23,30009,0.0,1.0
2021-03-30,3.1,3.11,3.02,3.07,32606,3.1,3.11,3.02,3.07,32606,0.0,1.0
2021-03-31,3.03,3.1,3.03,3.1,14288,3.03,3.1,3.03,3.1,14288,0.0,1.0
2021-04-01,3.07,3.1,3.04,3.09,14759,3.07,3.1,3.04,3.09,14759,0.0,1.0
2021-04-05,3.12,3.15,3.1,3.1,13148,3.12,3.15,3.1,3.1,13148,0.0,1.0
2021-04-06,3.11,3.15,3.1,3.1,7288,3.11,3.15,3.1,3.1,7288,0.0,1.0
2021-04-07,3.11,3.13,3.11,3.12,15977,3.11,3.13,3.11,3.12,15977,0.0,1.0
2021-04-08,3.3,3.31,3.08,3.11,45660,3.3,3.31,3.08,3.11,45660,0.0,1.0
2021-04-09,3.17,3.2899,3.17,3.2899,18923,3.17,3.2899,3.17,3.2899,18923,0.0,1.0
2021-04-12,3.01,3.16,3.01,3.09,23703,3.01,3.16,3.01,3.09,23703,0.0,1.0
2021-04-13,3.12,3.2,3.0,3.05,146743,3.12,3.2,3.0,3.05,146743,0.0,1.0
2021-04-14,3.06,3.14,3.06,3.14,14132,3.06,3.14,3.06,3.14,14132,0.0,1.0
2021-04-15,3.04,3.08,3.01,3.06,14884,3.04,3.08,3.01,3.06,14884,0.0,1.0
2021-04-16,2.99,3.02,2.99,3.0,8596,2.99,3.02,2.99,3.0,8596,0.0,1.0
2021-04-19,2.99,3.04,2.99,3.01,17034,2.99,3.04,2.99,3.01,17034,0.0,1.0
2021-04-20,2.97,3.0,2.95,2.99,17919,2.97,3.0,2.95,2.99,17919,0.0,1.0
2021-04-21,2.88,2.96,2.88,2.95,45892,2.88,2.96,2.88,2.95,45892,0.0,1.0
2021-04-22,2.96,2.98,2.9,2.9,45866,2.96,2.98,2.9,2.9,45866,0.0,1.0
2021-04-23,2.96,2.979,2.88,2.97,18961,2.96,2.979,2.88,2.97,18961,0.0,1.0
2021-04-26,2.89,2.99,2.89,2.99,16511,2.89,2.99,2.89,2.99,16511,0.0,1.0
2021-04-27,2.91,2.93,2.89,2.92,30564,2.91,2.93,2.89,2.92,30564,0.0,1.0
2021-04-28,2.88,2.91,2.88,2.91,4723,2.88,2.91,2.88,2.91,4723,0.0,1.0
2021-04-29,2.73,2.8799,2.73,2.84,31367,2.73,2.8799,2.73,2.84,31367,0.0,1.0
2021-04-30,2.67,2.805,2.67,2.7499,37451,2.67,2.805,2.67,2.7499,37451,0.0,1.0
2021-05-03,2.59,2.72,2.58,2.72,49903,2.59,2.72,2.58,2.72,49903,0.0,1.0
2021-05-04,2.67,2.67,2.59,2.59,22286,2.67,2.67,2.59,2.59,22286,0.0,1.0
2021-05-05,2.71,2.74,2.69,2.7,13604,2.71,2.74,2.69,2.7,13604,0.0,1.0
2021-05-06,2.7,2.725,2.7,2.71,9445,2.7,2.725,2.7,2.71,9445,0.0,1.0
2021-05-07,2.66,2.708,2.66,2.7,15002,2.66,2.708,2.66,2.7,15002,0.0,1.0
2021-05-10,2.65,2.71,2.64,2.69,24656,2.65,2.71,2.64,2.69,24656,0.0,1.0
2021-05-11,2.5984,2.69,2.58,2.6,27240,2.5984,2.69,2.58,2.6,27240,0.0,1.0
2021-05-12,2.66,2.85,2.655,2.8,60917,2.66,2.85,2.655,2.8,60917,0.0,1.0
2021-05-13,2.67,2.86,2.67,2.75,55916,2.67,2.86,2.67,2.75,55916,0.0,1.0
2021-05-14,2.77,2.8,2.67,2.78,24103,2.77,2.8,2.67,2.78,24103,0.0,1.0
2021-05-17,2.83,2.88,2.77,2.78,59512,2.83,2.88,2.77,2.78,59512,0.0,1.0
2021-05-18,2.87,2.9,2.8216,2.87,20089,2.87,2.9,2.8216,2.87,20089,0.0,1.0
2021-05-19,2.94,2.99,2.78,2.87,55767,2.94,2.99,2.78,2.87,55767,0.0,1.0
2021-05-20,2.97,3.035,2.85,2.94,36684,2.97,3.035,2.85,2.94,36684,0.0,1.0
2021-05-21,3.02,3.06,2.97,3.0,21846,3.02,3.06,2.97,3.0,21846,0.0,1.0
2021-05-24,2.98,3.04,2.92,3.02,29056,2.98,3.04,2.92,3.02,29056,0.0,1.0
2021-05-25,2.78,2.99,2.78,2.96,34232,2.78,2.99,2.78,2.96,34232,0.0,1.0
2021-05-26,2.86,2.88,2.7657,2.8299,19403,2.86,2.88,2.7657,2.8299,19403,0.0,1.0
2021-05-27,2.96,2.96,2.86,2.86,19786,2.96,2.96,2.86,2.86,19786,0.0,1.0
2021-05-28,2.95,2.97,2.84,2.91,16217,2.95,2.97,2.84,2.91,16217,0.0,1.0
2021-06-01,2.87,2.95,2.86,2.95,22678,2.87,2.95,2.86,2.95,22678,0.0,1.0
2021-06-02,2.85,2.8903,2.81,2.89,43916,2.85,2.8903,2.81,2.89,43916,0.0,1.0
2021-06-03,2.86,2.86,2.68,2.85,85180,2.86,2.86,2.68,2.85,85180,0.0,1.0
2021-06-04,2.935,2.97,2.847,2.91,26564,2.935,2.97,2.847,2.91,26564,0.0,1.0
2021-06-07,2.96,2.97,2.87,2.9,20765,2.96,2.97,2.87,2.9,20765,0.0,1.0
2021-06-08,2.97,3.03,2.89,2.93,19602,2.97,3.03,2.89,2.93,19602,0.0,1.0
2021-06-09,3.25,3.25,3.0297,3.04,50707,3.25,3.25,3.0297,3.04,50707,0.0,1.0
2021-06-10,3.18,3.25,3.0976,3.23,19850,3.18,3.25,3.0976,3.23,19850,0.0,1.0
2021-06-11,3.09,3.18,3.09,3.18,39513,3.09,3.18,3.09,3.18,39513,0.0,1.0
2021-06-14,3.08,3.1,3.03,3.1,23899,3.08,3.1,3.03,3.1,23899,0.0,1.0
2021-06-15,3.1,3.1,3.01,3.09,65179,3.1,3.1,3.01,3.09,65179,0.0,1.0
2021-06-16,3.05,3.09,3.03,3.09,6352,3.05,3.09,3.03,3.09,6352,0.0,1.0
2021-06-17,3.02,3.0813,2.98,3.02,12069,3.02,3.0813,2.98,3.02,12069,0.0,1.0
2021-06-18,2.98,2.9899,2.96,2.9899,4690,2.98,2.9899,2.96,2.9899,4690,0.0,1.0
2021-06-21,3.15,3.2356,3.0,3.2,35339,3.15,3.2356,3.0,3.2,35339,0.0,1.0
2021-06-22,3.04,3.09,2.98,3.09,12843,3.04,3.09,2.98,3.09,12843,0.0,1.0
2021-06-23,3.07,3.07,3.0,3.0,12329,3.07,3.07,3.0,3.0,12329,0.0,1.0
2021-06-24,3.1,3.14,3.066,3.09,7853,3.1,3.14,3.066,3.09,7853,0.0,1.0
2021-06-25,3.24,3.24,2.99,3.1,21187,3.24,3.24,2.99,3.1,21187,0.0,1.0
2021-06-28,3.0,3.24,2.97,3.24,50233,3.0,3.24,2.97,3.24,50233,0.0,1.0
2021-06-29,2.91,3.02,2.9,3.0,36187,2.91,3.02,2.9,3.0,36187,0.0,1.0
2021-06-30,2.845,2.99,2.81,2.99,35828,2.845,2.99,2.81,2.99,35828,0.0,1.0
2021-07-01,2.86,2.9,2.8183,2.83,19995,2.86,2.9,2.8183,2.83,19995,0.0,1.0
2021-07-02,2.98,3.0,2.85,2.89,27162,2.98,3.0,2.85,2.89,27162,0.0,1.0
2021-07-06,3.19,3.3,2.99,2.99,56900,3.19,3.3,2.99,2.99,56900,0.0,1.0
2021-07-07,3.12,3.185,3.12,3.185,5342,3.12,3.185,3.12,3.185,5342,0.0,1.0
2021-07-08,3.11,3.174,3.11,3.121,13360,3.11,3.174,3.11,3.121,13360,0.0,1.0
2021-07-09,3.1,3.1065,3.09,3.09,1960,3.1,3.1065,3.09,3.09,1960,0.0,1.0
2021-07-12,3.45,3.45,3.18,3.19,113467,3.45,3.45,3.18,3.19,113467,0.0,1.0
2021-07-13,3.334,3.45,3.31,3.45,36228,3.334,3.45,3.31,3.45,36228,0.0,1.0
2021-07-14,3.26,3.38,3.26,3.31,13854,3.26,3.38,3.26,3.31,13854,0.0,1.0
2021-07-15,3.2,3.2601,3.1532,3.26,23831,3.2,3.2601,3.1532,3.26,23831,0.0,1.0
2021-07-16,3.16,3.2755,3.1581,3.187,8683,3.16,3.2755,3.1581,3.187,8683,0.0,1.0
2021-07-19,3.12,3.237,3.12,3.13,20949,3.12,3.237,3.12,3.13,20949,0.0,1.0
2021-07-20,3.15,3.255,3.15,3.22,28245,3.15,3.255,3.15,3.22,28245,0.0,1.0
2021-07-21,3.22,3.26,3.2,3.2,17329,3.22,3.26,3.2,3.2,17329,0.0,1.0
2021-07-22,3.3,3.35,3.22,3.24,15176,3.3,3.35,3.22,3.24,15176,0.0,1.0
2021-07-23,3.26,3.33,3.26,3.2801,18361,3.26,3.33,3.26,3.2801,18361,0.0,1.0
2021-07-26,3.28,3.39,3.28,3.34,16880,3.28,3.39,3.28,3.34,16880,0.0,1.0
2021-07-27,3.39,3.4068,3.25,3.26,10220,3.39,3.4068,3.25,3.26,10220,0.0,1.0
2021-07-28,3.39,3.49,3.3356,3.41,31832,3.39,3.49,3.3356,3.41,31832,0.0,1.0
2021-07-29,3.4,3.4401,3.3556,3.43,19151,3.4,3.4401,3.3556,3.43,19151,0.0,1.0
2021-07-30,3.25,3.38,3.2,3.38,23441,3.25,3.38,3.2,3.38,23441,0.0,1.0
2021-08-02,3.13,3.33,3.12,3.24,15431,3.13,3.33,3.12,3.24,15431,0.0,1.0
2021-08-03,3.14,3.19,3.08,3.19,9490,3.14,3.19,3.08,3.19,9490,0.0,1.0
2021-08-04,3.12,3.17,3.11,3.14,6491,3.12,3.17,3.11,3.14,6491,0.0,1.0
2021-08-05,3.03,3.15,3.01,3.15,33656,3.03,3.15,3.01,3.15,33656,0.0,1.0
2021-08-06,2.89,3.0,2.846,2.93,56307,2.89,3.0,2.846,2.93,56307,0.0,1.0
2021-08-09,2.82,2.9699,2.82,2.89,21533,2.82,2.9699,2.82,2.89,21533,0.0,1.0
2021-08-10,2.92,2.97,2.82,2.82,27177,2.92,2.97,2.82,2.82,27177,0.0,1.0
2021-08-11,2.96,2.9999,2.77,2.77,20006,2.96,2.9999,2.77,2.77,20006,0.0,1.0
2021-08-12,2.88,2.8899,2.84,2.86,3831,2.88,2.8899,2.84,2.86,3831,0.0,1.0
2021-08-13,2.86,2.9,2.855,2.899,6716,2.86,2.9,2.855,2.899,6716,0.0,1.0
2021-08-16,3.1,3.18,2.8605,2.9,91921,3.1,3.18,2.8605,2.9,91921,0.0,1.0
2021-08-17,2.92,3.19,2.92,3.19,46265,2.92,3.19,2.92,3.19,46265,0.0,1.0
2021-08-18,2.92,3.07,2.88,2.89,14001,2.92,3.07,2.88,2.89,14001,0.0,1.0
2021-08-19,2.96,2.99,2.9,2.91,17713,2.96,2.99,2.9,2.91,17713,0.0,1.0
2021-08-20,2.9103,2.949,2.91,2.91,4167,2.9103,2.949,2.91,2.91,4167,0.0,1.0
2021-08-23,2.77,2.9099,2.76,2.9099,36700,2.77,2.9099,2.76,2.9099,36700,0.0,1.0
2021-08-24,2.77,2.8829,2.77,2.86,8973,2.77,2.8829,2.77,2.86,8973,0.0,1.0
2021-08-25,2.72,2.83,2.72,2.74,31158,2.72,2.83,2.72,2.74,31158,0.0,1.0
2021-08-26,2.76,2.8,2.72,2.74,15981,2.76,2.8,2.72,2.74,15981,0.0,1.0
2021-08-27,2.81,2.84,2.81,2.81,5786,2.81,2.84,2.81,2.81,5786,0.0,1.0
2021-08-30,2.82,2.87,2.81,2.81,19489,2.82,2.87,2.81,2.81,19489,0.0,1.0
2021-08-31,2.88,2.91,2.81,2.81,24785,2.88,2.91,2.81,2.81,24785,0.0,1.0
2021-09-01,2.88,2.8999,2.87,2.891,30825,2.88,2.8999,2.87,2.891,30825,0.0,1.0
2021-09-02,2.767,2.8999,2.73,2.8999,12257,2.767,2.8999,2.73,2.8999,12257,0.0,1.0
2021-09-03,2.81,2.86,2.79,2.835,11014,2.81,2.86,2.79,2.835,11014,0.0,1.0
2021-09-07,2.77,2.82,2.74,2.82,19158,2.77,2.82,2.74,2.82,19158,0.0,1.0
2021-09-08,2.73,2.95,2.7,2.77,29720,2.73,2.95,2.7,2.77,29720,0.0,1.0
2021-09-09,2.72,2.7985,2.7,2.7699,14083,2.72,2.7985,2.7,2.7699,14083,0.0,1.0
2021-09-10,2.79,2.8,2.73,2.73,15500,2.79,2.8,2.73,2.73,15500,0.0,1.0
2021-09-13,3.05,3.08,2.8277,2.83,78686,3.05,3.08,2.8277,2.83,78686,0.0,1.0
2021-09-14,2.87,3.07,2.86,3.07,47028,2.87,3.07,2.86,3.07,47028,0.0,1.0
2021-09-15,2.86,2.9392,2.86,2.86,5630,2.86,2.9392,2.86,2.86,5630,0.0,1.0
2021-09-16,2.87,2.95,2.85,2.85,27049,2.87,2.95,2.85,2.85,27049,0.0,1.0
2021-09-17,2.8,2.88,2.77,2.82,40006,2.8,2.88,2.77,2.82,40006,0.0,1.0
2021-09-20,2.79,2.8893,2.73,2.8,21214,2.79,2.8893,2.73,2.8,21214,0.0,1.0
2021-09-21,2.76,2.804,2.76,2.804,6130,2.76,2.804,2.76,2.804,6130,0.0,1.0
2021-09-22,2.73,2.78,2.73,2.74,13302,2.73,2.78,2.73,2.74,13302,0.0,1.0
2021-09-23,2.72,2.77,2.7,2.7638,15876,2.72,2.77,2.7,2.7638,15876,0.0,1.0
2021-09-24,2.7499,2.7599,2.71,2.71,11759,2.7499,2.7599,2.71,2.71,11759,0.0,1.0
2021-09-27,2.73,2.8,2.71,2.75,16689,2.73,2.8,2.71,2.75,16689,0.0,1.0
2021-09-28,2.73,2.8,2.7,2.7,16795,2.73,2.8,2.7,2.7,16795,0.0,1.0
2021-09-29,2.66,2.97,2.66,2.88,43706,2.66,2.97,2.66,2.88,43706,0.0,1.0
2021-09-30,2.68,2.8,2.68,2.8,11617,2.68,2.8,2.68,2.8,11617,0.0,1.0
2021-10-01,2.73,2.73,2.67,2.67,19396,2.73,2.73,2.67,2.67,19396,0.0,1.0
2021-10-04,2.85,2.94,2.73,2.92,121667,2.85,2.94,2.73,2.92,121667,0.0,1.0
2021-10-05,2.74,2.8879,2.73,2.88,40391,2.74,2.8879,2.73,2.88,40391,0.0,1.0
2021-10-06,2.7,2.8199,2.7,2.75,29186,2.7,2.8199,2.7,2.75,29186,0.0,1.0
2021-10-07,2.72,2.81,2.7,2.81,39834,2.72,2.81,2.7,2.81,39834,0.0,1.0
2021-10-08,2.79,2.88,2.74,2.77,16833,2.79,2.88,2.74,2.77,16833,0.0,1.0
2021-10-11,2.71,2.765,2.71,2.73,9857,2.71,2.765,2.71,2.73,9857,0.0,1.0
2021-10-12,2.7,2.725,2.7,2.725,7734,2.7,2.725,2.7,2.725,7734,0.0,1.0
2021-10-13,2.7,2.7345,2.6903,2.6903,17591,2.7,2.7345,2.6903,2.6903,17591,0.0,1.0
2021-10-14,2.68,2.8299,2.68,2.7029,19229,2.68,2.8299,2.68,2.7029,19229,0.0,1.0
2021-10-15,2.74,2.7781,2.72,2.72,6651,2.74,2.7781,2.72,2.72,6651,0.0,1.0
2021-10-18,2.76,2.8999,2.74,2.82,23151,2.76,2.8999,2.74,2.82,23151,0.0,1.0
2021-10-19,2.66,2.78,2.62,2.76,53903,2.66,2.78,2.62,2.76,53903,0.0,1.0
2021-10-20,2.65,2.6792,2.585,2.65,21464,2.65,2.6792,2.585,2.65,21464,0.0,1.0
2021-10-21,2.67,2.71,2.6266,2.6266,12000,2.67,2.71,2.6266,2.6266,12000,0.0,1.0
2021-10-22,2.68,2.68,2.62,2.68,12102,2.68,2.68,2.62,2.68,12102,0.0,1.0
2021-10-25,2.58,2.67,2.58,2.67,39672,2.58,2.67,2.58,2.67,39672,0.0,1.0
2021-10-26,2.61,2.65,2.595,2.65,9672,2.61,2.65,2.595,2.65,9672,0.0,1.0
2021-10-27,2.57,2.63,2.57,2.6,28234,2.57,2.63,2.57,2.6,28234,0.0,1.0
2021-10-28,2.65,2.65,2.57,2.6,44815,2.65,2.65,2.57,2.6,44815,0.0,1.0
2021-10-29,2.69,2.75,2.61,2.65,20688,2.69,2.75,2.61,2.65,20688,0.0,1.0
2021-11-01,2.61,2.6979,2.59,2.6979,36596,2.61,2.6979,2.59,2.6979,36596,0.0,1.0
2021-11-02,2.69,2.73,2.6,2.6,19200,2.69,2.73,2.6,2.6,19200,0.0,1.0
2021-11-03,2.72,2.74,2.66,2.66,15129,2.72,2.74,2.66,2.66,15129,0.0,1.0
2021-11-04,2.7,2.7426,2.69,2.716,8172,2.7,2.7426,2.69,2.716,8172,0.0,1.0
2021-11-05,2.68,2.75,2.64,2.64,54301,2.68,2.75,2.64,2.64,54301,0.0,1.0
2021-11-08,3.02,3.07,2.85,3.03,344677,3.02,3.07,2.85,3.03,344677,0.0,1.0
2021-11-09,3.2014,3.29,3.02,3.02,218703,3.2014,3.29,3.02,3.02,218703,0.0,1.0
2021-11-10,2.88,3.13,2.7686,2.7686,284645,2.88,3.13,2.7686,2.7686,284645,0.0,1.0
2021-11-11,2.69,2.99,2.68,2.99,70298,2.69,2.99,2.68,2.99,70298,0.0,1.0
2021-11-12,2.69,2.71,2.635,2.66,42989,2.69,2.71,2.635,2.66,42989,0.0,1.0
2021-11-15,2.71,2.75,2.69,2.69,25814,2.71,2.75,2.69,2.69,25814,0.0,1.0
2021-11-16,2.6,2.7399,2.6,2.69,29701,2.6,2.7399,2.6,2.69,29701,0.0,1.0
2021-11-17,2.56,2.6064,2.56,2.6,18025,2.56,2.6064,2.56,2.6,18025,0.0,1.0
2021-11-18,2.55,2.6,2.55,2.56,11349,2.55,2.6,2.55,2.56,11349,0.0,1.0
2021-11-19,2.49,2.56,2.49,2.55,13819,2.49,2.56,2.49,2.55,13819,0.0,1.0
2021-11-22,2.27,2.47,2.27,2.47,54622,2.27,2.47,2.27,2.47,54622,0.0,1.0
2021-11-23,2.32,2.3498,2.27,2.3,15625,2.32,2.3498,2.27,2.3,15625,0.0,1.0
2021-11-24,2.28,2.32,2.25,2.32,37161,2.28,2.32,2.25,2.32,37161,0.0,1.0
2021-11-26,2.2299,2.2607,2.2,2.24,21895,2.2299,2.2607,2.2,2.24,21895,0.0,1.0
2021-11-29,2.2,2.25,2.2,2.23,18462143,2.2,2.25,2.2,2.23,18462143,0.0,1.0
2021-11-30,5.03,5.4799,4.03,4.13,205138473,5.03,5.4799,4.03,4.13,205138473,0.0,1.0
2021-12-01,4.1,4.4,3.67,4.12,12687654,4.1,4.4,3.67,4.12,12687654,0.0,1.0
2021-12-02,4.22,4.28,3.7,3.71,3014325,4.22,4.28,3.7,3.71,3014325,0.0,1.0
2021-12-03,4.59,4.87,3.87,3.87,8307687,4.59,4.87,3.87,3.87,8307687,0.0,1.0
2021-12-06,6.94,7.51,4.16,4.235,34934653,6.94,7.51,4.16,4.235,34934653,0.0,1.0
2021-12-07,5.72,6.3,5.15,5.92,6802332,5.72,6.3,5.15,5.92,6802332,0.0,1.0
2021-12-08,5.78,6.57,5.68,6.0,7504039,5.78,6.57,5.68,6.0,7504039,0.0,1.0
2021-12-09,4.82,6.2799,4.74,5.8,2727303,4.82,6.2799,4.74,5.8,2727303,0.0,1.0
2021-12-10,4.46,5.09,4.42,4.83,934966,4.46,5.09,4.42,4.83,934966,0.0,1.0
2021-12-13,4.21,4.6,4.12,4.4,573920,4.21,4.6,4.12,4.4,573920,0.0,1.0
2021-12-14,4.26,4.5,4.1401,4.22,1355291,4.26,4.5,4.1401,4.22,1355291,0.0,1.0
2021-12-15,4.7,5.2099,4.15,4.16,1315385,4.7,5.2099,4.15,4.16,1315385,0.0,1.0
2021-12-16,4.19,4.8,4.18,4.8,825494,4.19,4.8,4.18,4.8,825494,0.0,1.0
2021-12-17,4.29,4.35,3.9401,4.15,233054,4.29,4.35,3.9401,4.15,233054,0.0,1.0
2021-12-20,4.2,4.49,4.12,4.36,637503,4.2,4.49,4.12,4.36,637503,0.0,1.0
2021-12-21,4.47,4.8,4.31,4.37,669511,4.47,4.8,4.31,4.37,669511,0.0,1.0
2021-12-22,4.81,4.9,4.38,4.4,683109,4.81,4.9,4.38,4.4,683109,0.0,1.0
2021-12-23,5.12,5.3796,4.81,4.81,1961104,5.12,5.3796,4.81,4.81,1961104,0.0,1.0
2021-12-27,4.85,5.07,4.72,5.05,300012,4.85,5.07,4.72,5.05,300012,0.0,1.0
2021-12-28,4.66,4.82,4.56,4.75,360891,4.66,4.82,4.56,4.75,360891,0.0,1.0
2021-12-29,4.73,4.8384,4.5,4.67,599008,4.73,4.8384,4.5,4.67,599008,0.0,1.0
2021-12-30,4.69,4.885,4.65,4.7,269828,4.69,4.885,4.65,4.7,269828,0.0,1.0
2021-12-31,4.67,4.9799,4.58,4.65,386859,4.67,4.9799,4.58,4.65,386859,0.0,1.0
2022-01-03,4.98,5.1,4.58,4.68,407372,4.98,5.1,4.58,4.68,407372,0.0,1.0
2022-01-04,4.78,5.65,4.5491,5.35,1545109,4.78,5.65,4.5491,5.35,1545109,0.0,1.0
2022-01-05,4.53,4.93,4.45,4.71,520061,4.53,4.93,4.45,4.71,520061,0.0,1.0
2022-01-06,4.22,4.5212,4.1114,4.4,228439,4.22,4.5212,4.1114,4.4,228439,0.0,1.0
2022-01-07,4.27,4.335,4.16,4.21,74858,4.27,4.335,4.16,4.21,74858,0.0,1.0
2022-01-10,4.25,4.3013,4.02,4.3,126071,4.25,4.3013,4.02,4.3,126071,0.0,1.0
2022-01-11,4.3,4.43,4.2,4.2035,174936,4.3,4.43,4.2,4.2035,174936,0.0,1.0
2022-01-12,4.17,4.38,4.17,4.29,154546,4.17,4.38,4.17,4.29,154546,0.0,1.0
2022-01-13,3.92,4.175,3.8801,4.17,154542,3.92,4.175,3.8801,4.17,154542,0.0,1.0
2022-01-14,3.99,4.04,3.8,3.9,82628,3.99,4.04,3.8,3.9,82628,0.0,1.0
2022-01-18,3.74,3.95,3.7138,3.95,105486,3.74,3.95,3.7138,3.95,105486,0.0,1.0
2022-01-19,3.64,3.91,3.64,3.77,152619,3.64,3.91,3.64,3.77,152619,0.0,1.0
2022-01-20,3.66,3.8,3.58,3.64,249295,3.66,3.8,3.58,3.64,249295,0.0,1.0
2022-01-21,3.41,3.64,3.37,3.6,134106,3.41,3.64,3.37,3.6,134106,0.0,1.0
2022-01-24,3.09,3.3492,3.09,3.18,321364,3.09,3.3492,3.09,3.18,321364,0.0,1.0
2022-01-25,3.48,3.73,3.08,3.1,189341,3.48,3.73,3.08,3.1,189341,0.0,1.0
2022-01-26,3.48,3.72,3.41,3.46,196316,3.48,3.72,3.41,3.46,196316,0.0,1.0
2022-01-27,3.3,3.56,3.27,3.45,123421,3.3,3.56,3.27,3.45,123421,0.0,1.0
2022-01-28,3.34,3.48,3.25,3.33,83060,3.34,3.48,3.25,3.33,83060,0.0,1.0
2022-01-31,3.36,3.42,3.18,3.31,102700,3.36,3.42,3.18,3.31,102700,0.0,1.0
2022-02-01,3.46,3.59,3.38,3.38,44242,3.46,3.59,3.38,3.38,44242,0.0,1.0
2022-02-02,3.44,3.5333,3.31,3.5,35477,3.44,3.5333,3.31,3.5,35477,0.0,1.0
2022-02-03,3.34,3.5,3.34,3.41,37800,3.34,3.5,3.34,3.41,37800,0.0,1.0
2022-02-04,3.37,3.45,3.3001,3.35,35993,3.37,3.45,3.3001,3.35,35993,0.0,1.0
2022-02-07,3.47,3.55,3.36,3.37,67904,3.47,3.55,3.36,3.37,67904,0.0,1.0
2022-02-08,3.5,3.6,3.3201,3.44,66630,3.5,3.6,3.3201,3.44,66630,0.0,1.0
2022-02-09,3.68,3.75,3.49,3.49,39088,3.68,3.75,3.49,3.49,39088,0.0,1.0
2022-02-10,3.57,3.808,3.53,3.58,31888,3.57,3.808,3.53,3.58,31888,0.0,1.0
2022-02-11,3.52,3.7296,3.47,3.56,44933,3.52,3.7296,3.47,3.56,44933,0.0,1.0
2022-02-14,3.56,3.6641,3.51,3.51,39298,3.56,3.6641,3.51,3.51,39298,0.0,1.0
2022-02-15,3.57,3.63,3.54,3.6,25937,3.57,3.63,3.54,3.6,25937,0.0,1.0
2022-02-16,3.55,3.64,3.51,3.58,17937,3.55,3.64,3.51,3.58,17937,0.0,1.0
2022-02-17,3.23,3.4802,3.23,3.48,26833,3.23,3.4802,3.23,3.48,26833,0.0,1.0
2022-02-18,3.17,3.2458,3.14,3.19,20743,3.17,3.2458,3.14,3.19,20743,0.0,1.0
2022-02-22,3.05,3.165,3.05,3.1,21784,3.05,3.165,3.05,3.1,21784,0.0,1.0
2022-02-23,3.03,3.12,2.99,3.03,19548,3.03,3.12,2.99,3.03,19548,0.0,1.0
2022-02-24,2.96,3.24,2.88,2.88,31873,2.96,3.24,2.88,2.88,31873,0.0,1.0
2022-02-25,3.12,3.13,2.98,2.98,11969,3.12,3.13,2.98,2.98,11969,0.0,1.0
2022-02-28,3.14,3.22,3.07,3.07,19999,3.14,3.22,3.07,3.07,19999,0.0,1.0
2022-03-01,3.12,3.21,3.11,3.12,27700,3.12,3.21,3.11,3.12,27700,0.0,1.0
2022-03-02,3.17,3.25,3.09,3.1,20777,3.17,3.25,3.09,3.1,20777,0.0,1.0
2022-03-03,3.14,3.14,3.04,3.1,25818,3.14,3.14,3.04,3.1,25818,0.0,1.0
2022-03-04,3.16,3.22,3.08,3.09,29038,3.16,3.22,3.08,3.09,29038,0.0,1.0
2022-03-07,2.97,3.17,2.92,3.07,32975,2.97,3.17,2.92,3.07,32975,0.0,1.0
2022-03-08,2.73,3.1662,2.73,2.96,67647,2.73,3.1662,2.73,2.96,67647,0.0,1.0
2022-03-09,2.74,3.02,2.43,2.75,159090,2.74,3.02,2.43,2.75,159090,0.0,1.0
2022-03-10,2.97,2.99,2.6,2.6,28035,2.97,2.99,2.6,2.6,28035,0.0,1.0
2022-03-11,2.69,3.0,2.66,2.94,75143,2.69,3.0,2.66,2.94,75143,0.0,1.0
2022-03-14,2.57,2.84,2.5696,2.7,31982,2.57,2.84,2.5696,2.7,31982,0.0,1.0
2022-03-15,2.56,2.69,2.55,2.62,24833,2.56,2.69,2.55,2.62,24833,0.0,1.0
2022-03-16,2.59,2.73,2.58,2.58,14442,2.59,2.73,2.58,2.58,14442,0.0,1.0
2022-03-17,2.74,2.74,2.64,2.64,31600,2.74,2.74,2.64,2.64,31600,0.0,1.0
2022-03-18,2.75,2.86,2.65,2.74,16011,2.75,2.86,2.65,2.74,16011,0.0,1.0
2022-03-21,2.76,2.891,2.68,2.68,15014,2.76,2.891,2.68,2.68,15014,0.0,1.0
2022-03-22,2.72,2.85,2.66,2.74,16743,2.72,2.85,2.66,2.74,16743,0.0,1.0
2022-03-23,2.79,2.88,2.63,2.71,15070,2.79,2.88,2.63,2.71,15070,0.0,1.0
2022-03-24,2.82,2.88,2.76,2.78,21119,2.82,2.88,2.76,2.78,21119,0.0,1.0
2022-03-25,2.76,2.91,2.76,2.85,27645,2.76,2.91,2.76,2.85,27645,0.0,1.0
2022-03-28,2.65,2.86,2.56,2.86,19721,2.65,2.86,2.56,2.86,19721,0.0,1.0
2022-03-29,2.74,2.76,2.58,2.58,31071,2.74,2.76,2.58,2.58,31071,0.0,1.0
2022-03-30,2.6,2.83,2.6,2.66,24750,2.6,2.83,2.6,2.66,24750,0.0,1.0
2022-03-31,2.82,3.15,2.6,2.89,548702,2.82,3.15,2.6,2.89,548702,0.0,1.0
2022-04-01,2.92,3.0,2.72,2.86,111546,2.92,3.0,2.72,2.86,111546,0.0,1.0
2022-04-04,2.85,2.94,2.81,2.92,26361,2.85,2.94,2.81,2.92,26361,0.0,1.0
2022-04-05,2.67,2.9558,2.63,2.79,30599,2.67,2.9558,2.63,2.79,30599,0.0,1.0
2022-04-06,2.77,2.8,2.63,2.65,33272,2.77,2.8,2.63,2.65,33272,0.0,1.0
2022-04-07,3.03,3.1,2.7001,2.77,109157,3.03,3.1,2.7001,2.77,109157,0.0,1.0
2022-04-08,2.9,2.99,2.83,2.97,54265,2.9,2.99,2.83,2.97,54265,0.0,1.0
2022-04-11,2.68,2.844,2.63,2.81,59990,2.68,2.844,2.63,2.81,59990,0.0,1.0
2022-04-12,2.62,2.75,2.6,2.66,21904,2.62,2.75,2.6,2.66,21904,0.0,1.0
2022-04-13,2.73,2.74,2.62,2.62,20339,2.73,2.74,2.62,2.62,20339,0.0,1.0
2022-04-14,2.6258,2.74,2.6,2.65,7637,2.6258,2.74,2.6,2.65,7637,0.0,1.0
2022-04-18,2.55,2.63,2.54,2.61,14820,2.55,2.63,2.54,2.61,14820,0.0,1.0
2022-04-19,2.6,2.678,2.53,2.53,13239,2.6,2.678,2.53,2.53,13239,0.0,1.0
2022-04-20,2.69,2.7398,2.59,2.59,16772,2.69,2.7398,2.59,2.59,16772,0.0,1.0
2022-04-21,2.7,2.74,2.65,2.65,14299,2.7,2.74,2.65,2.65,14299,0.0,1.0
2022-04-22,2.59,2.7064,2.55,2.66,15624,2.59,2.7064,2.55,2.66,15624,0.0,1.0
2022-04-25,2.55,2.64,2.55,2.64,14215,2.55,2.64,2.55,2.64,14215,0.0,1.0
2022-04-26,2.46,2.54,2.45,2.54,32252,2.46,2.54,2.45,2.54,32252,0.0,1.0
2022-04-27,2.21,2.48,2.21,2.45,46617,2.21,2.48,2.21,2.45,46617,0.0,1.0
2022-04-28,2.44,2.51,2.19,2.19,34107,2.44,2.51,2.19,2.19,34107,0.0,1.0
2022-04-29,2.35,2.51,2.35,2.3851,20421,2.35,2.51,2.35,2.3851,20421,0.0,1.0
2022-05-02,2.39,2.4747,2.33,2.33,14979,2.39,2.4747,2.33,2.33,14979,0.0,1.0
2022-05-03,2.41,2.55,2.3413,2.45,38556,2.41,2.55,2.3413,2.45,38556,0.0,1.0
2022-05-04,2.46,2.48,2.3,2.39,17141,2.46,2.48,2.3,2.39,17141,0.0,1.0
2022-05-05,2.4,2.48,2.29,2.44,11585,2.4,2.48,2.29,2.44,11585,0.0,1.0
2022-05-06,2.41,2.64,2.3,2.3154,35601,2.41,2.64,2.3,2.3154,35601,0.0,1.0
2022-05-09,2.62,2.6499,2.42,2.51,61626,2.62,2.6499,2.42,2.51,61626,0.0,1.0
2022-05-10,2.58,2.69,2.515,2.69,21911,2.58,2.69,2.515,2.69,21911,0.0,1.0
2022-05-11,2.21,2.3899,2.17,2.19,57692,2.21,2.3899,2.17,2.19,57692,0.0,1.0
2022-05-12,2.23,2.29,2.17,2.29,13909,2.23,2.29,2.17,2.29,13909,0.0,1.0
2022-05-13,2.23,2.37,2.22,2.28,16268,2.23,2.37,2.22,2.28,16268,0.0,1.0
2022-05-16,2.25,2.35,2.225,2.35,9395,2.25,2.35,2.225,2.35,9395,0.0,1.0
2022-05-17,2.28,2.36,2.26,2.28,19228,2.28,2.36,2.26,2.28,19228,0.0,1.0
2022-05-18,2.27,2.5795,2.23,2.26,9069,2.27,2.5795,2.23,2.26,9069,0.0,1.0
2022-05-19,2.28,2.36,2.23,2.36,4497,2.28,2.36,2.23,2.36,4497,0.0,1.0
2022-05-20,2.21,2.2399,2.17,2.17,20992,2.21,2.2399,2.17,2.17,20992,0.0,1.0
2022-05-23,2.16,2.28,2.14,2.28,16046,2.16,2.28,2.14,2.28,16046,0.0,1.0
2022-05-24,2.12,2.2,2.12,2.14,7123,2.12,2.2,2.12,2.14,7123,0.0,1.0
2022-05-25,2.19,2.19,2.12,2.1573,6390,2.19,2.19,2.12,2.1573,6390,0.0,1.0
2022-05-26,2.11,2.17,2.07,2.15,32934,2.11,2.17,2.07,2.15,32934,0.0,1.0
2022-05-27,2.1,2.1567,2.07,2.09,17683,2.1,2.1567,2.07,2.09,17683,0.0,1.0
2022-05-31,2.09,2.13,2.08,2.1,8029,2.09,2.13,2.08,2.1,8029,0.0,1.0
2022-06-01,2.09,2.104,2.03,2.104,12002,2.09,2.104,2.03,2.104,12002,0.0,1.0
2022-06-02,2.04,2.11,1.99,1.99,14406,2.04,2.11,1.99,1.99,14406,0.0,1.0
2022-06-03,2.05,2.11,2.03,2.06,14316,2.05,2.11,2.03,2.06,14316,0.0,1.0
2022-06-06,2.04,2.08,2.04,2.05,4683,2.04,2.08,2.04,2.05,4683,0.0,1.0
2022-06-07,2.04,2.1,2.03,2.03,7683,2.04,2.1,2.03,2.03,7683,0.0,1.0
2022-06-08,2.05,2.13,2.03,2.04,5592,2.05,2.13,2.03,2.04,5592,0.0,1.0
2022-06-09,2.05,2.105,2.04,2.0746,9689,2.05,2.105,2.04,2.0746,9689,0.0,1.0
2022-06-10,2.0,2.05,2.0,2.03,15080,2.0,2.05,2.0,2.03,15080,0.0,1.0
2022-06-13,1.98,2.05,1.97,2.0,21612,1.98,2.05,1.97,2.0,21612,0.0,1.0
2022-06-14,1.97,2.045,1.97,2.0378,23927,1.97,2.045,1.97,2.0378,23927,0.0,1.0
2022-06-15,1.96,1.99,1.91,1.95,19330,1.96,1.99,1.91,1.95,19330,0.0,1.0
2022-06-16,1.93,1.97,1.8901,1.92,12183,1.93,1.97,1.8901,1.92,12183,0.0,1.0
2022-06-17,1.94,1.99,1.9,1.94,9668,1.94,1.99,1.9,1.94,9668,0.0,1.0
2022-06-21,1.95,1.98,1.9,1.9,5406,1.95,1.98,1.9,1.9,5406,0.0,1.0
2022-06-22,2.04,2.06,1.91,1.91,5666,2.04,2.06,1.91,1.91,5666,0.0,1.0
2022-06-23,2.01,2.04,2.0001,2.01,3670,2.01,2.04,2.0001,2.01,3670,0.0,1.0
2022-06-24,2.1,2.1399,2.05,2.06,2704,2.1,2.1399,2.05,2.06,2704,0.0,1.0
2022-06-27,2.06,2.14,2.06,2.14,4692,2.06,2.14,2.06,2.14,4692,0.0,1.0
2022-06-28,2.04,2.07,2.02,2.02,1818,2.04,2.07,2.02,2.02,1818,0.0,1.0
2022-06-29,2.05,2.14,2.04,2.07,7341,2.05,2.14,2.04,2.07,7341,0.0,1.0
2022-06-30,2.075,2.085,2.05,2.0519,3886,2.075,2.085,2.05,2.0519,3886,0.0,1.0
2022-07-01,2.1,2.14,2.0801,2.0839,10030,2.1,2.14,2.0801,2.0839,10030,0.0,1.0
2022-07-05,2.06,2.2,2.06,2.15,12057,2.06,2.2,2.06,2.15,12057,0.0,1.0
2022-07-06,2.09,2.16,2.09,2.0929,4725,2.09,2.16,2.09,2.0929,4725,0.0,1.0
2022-07-07,2.145,2.1956,2.145,2.1956,2826,2.145,2.1956,2.145,2.1956,2826,0.0,1.0
2022-07-08,2.2,2.2399,2.13,2.19,12472,2.2,2.2399,2.13,2.19,12472,0.0,1.0
2022-07-11,2.22,2.25,2.2,2.25,4953,2.22,2.25,2.2,2.25,4953,0.0,1.0
2022-07-12,2.22,2.29,2.22,2.25,8093,2.22,2.29,2.22,2.25,8093,0.0,1.0
2022-07-13,2.28,2.28,2.21,2.24,17157,2.28,2.28,2.21,2.24,17157,0.0,1.0
2022-07-14,2.3,2.3,2.21,2.21,4120,2.3,2.3,2.21,2.21,4120,0.0,1.0
2022-07-15,2.24,2.32,2.22,2.32,8633,2.24,2.32,2.22,2.32,8633,0.0,1.0
2022-07-18,2.23,2.48,2.21,2.21,15280,2.23,2.48,2.21,2.21,15280,0.0,1.0
2022-07-19,2.46,2.525,2.355,2.355,20101,2.46,2.525,2.355,2.355,20101,0.0,1.0
2022-07-20,2.52,2.58,2.44,2.46,23185,2.52,2.58,2.44,2.46,23185,0.0,1.0
2022-07-21,2.56,2.5796,2.5,2.5257,7727,2.56,2.5796,2.5,2.5257,7727,0.0,1.0
2022-07-22,2.42,2.59,2.42,2.59,12383,2.42,2.59,2.42,2.59,12383,0.0,1.0
2022-07-25,2.45,2.5,2.42,2.43,4510,2.45,2.5,2.42,2.43,4510,0.0,1.0
2022-07-26,2.41,2.5,2.41,2.4799,14251,2.41,2.5,2.41,2.4799,14251,0.0,1.0
2022-07-27,2.39,2.45,2.36,2.45,3346,2.39,2.45,2.36,2.45,3346,0.0,1.0
2022-07-28,2.27,2.37,2.24,2.36,6831,2.27,2.37,2.24,2.36,6831,0.0,1.0
2022-07-29,2.27,2.29,2.24,2.26,5996,2.27,2.29,2.24,2.26,5996,0.0,1.0
2022-08-01,2.33,2.3457,2.26,2.26,3740,2.33,2.3457,2.26,2.26,3740,0.0,1.0
2022-08-02,2.31,2.31,2.294,2.294,843,2.31,2.31,2.294,2.294,843,0.0,1.0
2022-08-03,2.17,2.45,2.15,2.33,7695,2.17,2.45,2.15,2.33,7695,0.0,1.0
2022-08-04,2.16,2.28,2.1264,2.28,15701,2.16,2.28,2.1264,2.28,15701,0.0,1.0
2022-08-05,2.09,2.14,2.09,2.12,18579,2.09,2.14,2.09,2.12,18579,0.0,1.0
2022-08-08,2.15,2.225,2.13,2.13,5603,2.15,2.225,2.13,2.13,5603,0.0,1.0
2022-08-09,2.1,2.3035,2.1,2.13,6419,2.1,2.3035,2.1,2.13,6419,0.0,1.0
2022-08-10,2.37,2.4092,2.17,2.1978,22288,2.37,2.4092,2.17,2.1978,22288,0.0,1.0
2022-08-11,2.44,2.4818,2.44,2.45,5702,2.44,2.4818,2.44,2.45,5702,0.0,1.0
2022-08-12,2.45,2.5991,2.35,2.42,6021,2.45,2.5991,2.35,2.42,6021,0.0,1.0
2022-08-15,2.35,2.45,2.35,2.35,8543,2.35,2.45,2.35,2.35,8543,0.0,1.0
2022-08-16,2.19,2.41,2.19,2.4,61397,2.19,2.41,2.19,2.4,61397,0.0,1.0
2022-08-17,2.28,2.3,2.19,2.19,3594,2.28,2.3,2.19,2.19,3594,0.0,1.0
2022-08-18,2.3,2.3,2.12,2.19,12783,2.3,2.3,2.12,2.19,12783,0.0,1.0
2022-08-19,2.355,2.39,2.3,2.38,5688,2.355,2.39,2.3,2.38,5688,0.0,1.0
2022-08-22,2.57,2.67,2.34,2.67,14358,2.57,2.67,2.34,2.67,14358,0.0,1.0
2022-08-23,2.6,2.62,2.45,2.62,4662,2.6,2.62,2.45,2.62,4662,0.0,1.0
2022-08-24,2.56,2.6,2.51,2.6,8566,2.56,2.6,2.51,2.6,8566,0.0,1.0
2022-08-25,2.575,2.6291,2.47,2.51,7558,2.575,2.6291,2.47,2.51,7558,0.0,1.0
2022-08-26,2.4502,2.5999,2.4,2.58,4942,2.4502,2.5999,2.4,2.58,4942,0.0,1.0
2022-08-29,2.45,2.45,2.32,2.32,4334,2.45,2.45,2.32,2.32,4334,0.0,1.0
2022-08-30,2.31,2.41,2.25,2.41,9503,2.31,2.41,2.25,2.41,9503,0.0,1.0
2022-08-31,2.35,2.4,2.31,2.315,4427,2.35,2.4,2.31,2.315,4427,0.0,1.0
2022-09-01,2.28,2.3941,2.27,2.27,14925,2.28,2.3941,2.27,2.27,14925,0.0,1.0
2022-09-02,2.24,2.4535,2.17,2.2001,8073,2.24,2.4535,2.17,2.2001,8073,0.0,1.0
2022-09-06,2.21,2.2353,2.1,2.22,6435,2.21,2.2353,2.1,2.22,6435,0.0,1.0
2022-09-07,2.23,2.2602,2.11,2.11,4032,2.23,2.2602,2.11,2.11,4032,0.0,1.0
2022-09-08,2.3,2.3,2.17,2.2212,3511,2.3,2.3,2.17,2.2212,3511,0.0,1.0
2022-09-09,2.25,2.25,2.15,2.15,2722,2.25,2.25,2.15,2.15,2722,0.0,1.0
2022-09-12,2.27,2.4699,2.2,2.29,6937,2.27,2.4699,2.2,2.29,6937,0.0,1.0
2022-09-13,2.4417,2.51,2.17,2.51,18806,2.4417,2.51,2.17,2.51,18806,0.0,1.0
2022-09-14,2.39,2.52,2.32,2.32,10131,2.39,2.52,2.32,2.32,10131,0.0,1.0
2022-09-15,2.5,2.5,2.24,2.32,5767,2.5,2.5,2.24,2.32,5767,0.0,1.0
2022-09-16,2.63,2.63,2.2601,2.2601,10248,2.63,2.63,2.2601,2.2601,10248,0.0,1.0
2022-09-19,2.6,2.61,2.471,2.51,5324,2.6,2.61,2.471,2.51,5324,0.0,1.0
2022-09-20,2.58,2.6,2.51,2.6,2899,2.58,2.6,2.51,2.6,2899,0.0,1.0
2022-09-21,2.57,2.59,2.4003,2.47,8014,2.57,2.59,2.4003,2.47,8014,0.0,1.0
2022-09-22,2.58,2.58,2.46,2.495,4893,2.58,2.58,2.46,2.495,4893,0.0,1.0
2022-09-23,2.58,2.6,2.41,2.58,4995,2.58,2.6,2.41,2.58,4995,0.0,1.0
2022-09-26,2.57,2.57,2.3178,2.3178,4151,2.57,2.57,2.3178,2.3178,4151,0.0,1.0
2022-09-27,2.41,2.58,2.4,2.58,2491,2.41,2.58,2.4,2.58,2491,0.0,1.0
2022-09-28,2.3,2.52,2.21,2.21,16514,2.3,2.52,2.21,2.21,16514,0.0,1.0
2022-09-29,2.49,2.5299,2.26,2.26,6670,2.49,2.5299,2.26,2.26,6670,0.0,1.0
2022-09-30,2.41,2.61,2.34,2.44,6789,2.41,2.61,2.34,2.44,6789,0.0,1.0
2022-10-03,2.6,2.6,2.4775,2.53,8896,2.6,2.6,2.4775,2.53,8896,0.0,1.0
2022-10-04,2.52,2.6299,2.49,2.6,14946,2.52,2.6299,2.49,2.6,14946,0.0,1.0
2022-10-05,2.47,2.5851,2.45,2.455,4408,2.47,2.5851,2.45,2.455,4408,0.0,1.0
2022-10-06,2.59,2.67,2.45,2.46,7216,2.59,2.67,2.45,2.46,7216,0.0,1.0
2022-10-07,2.36,2.7101,2.36,2.47,16357,2.36,2.7101,2.36,2.47,16357,0.0,1.0
2022-10-10,2.36,2.6,2.35,2.35,20485,2.36,2.6,2.35,2.35,20485,0.0,1.0
2022-10-11,2.33,2.49,2.33,2.45,5963,2.33,2.49,2.33,2.45,5963,0.0,1.0
2022-10-12,2.4,2.5612,2.28,2.49,23236,2.4,2.5612,2.28,2.49,23236,0.0,1.0
2022-10-13,2.37,2.4241,2.21,2.36,10164,2.37,2.4241,2.21,2.36,10164,0.0,1.0
2022-10-14,2.32,2.361,2.25,2.3397,4679,2.32,2.361,2.25,2.3397,4679,0.0,1.0
2022-10-17,2.27,2.35,2.2352,2.2352,5744,2.27,2.35,2.2352,2.2352,5744,0.0,1.0
2022-10-18,2.38,2.5194,2.35,2.39,6954,2.38,2.5194,2.35,2.39,6954,0.0,1.0
2022-10-19,2.38,2.4592,2.3004,2.4592,18240,2.38,2.4592,2.3004,2.4592,18240,0.0,1.0
2022-10-20,2.41,2.4911,2.4,2.4,5352,2.41,2.4911,2.4,2.4,5352,0.0,1.0
2022-10-21,2.33,2.4901,2.31,2.365,11183,2.33,2.4901,2.31,2.365,11183,0.0,1.0
2022-10-24,2.35,2.4401,2.35,2.37,1884,2.35,2.4401,2.35,2.37,1884,0.0,1.0
2022-10-25,2.3,2.48,2.29,2.4101,16824,2.3,2.48,2.29,2.4101,16824,0.0,1.0
2022-10-26,2.41,2.46,2.23,2.23,10610,2.41,2.46,2.23,2.23,10610,0.0,1.0
2022-10-27,2.5,2.54,2.38,2.38,6896,2.5,2.54,2.38,2.38,6896,0.0,1.0
2022-10-28,2.52,2.5391,2.34,2.53,4692,2.52,2.5391,2.34,2.53,4692,0.0,1.0
2022-10-31,2.46,2.5425,2.46,2.495,4537,2.46,2.5425,2.46,2.495,4537,0.0,1.0
2022-11-01,2.5309,2.54,2.3222,2.3222,6809,2.5309,2.54,2.3222,2.3222,6809,0.0,1.0
2022-11-02,2.54,2.56,2.455,2.56,1968,2.54,2.56,2.455,2.56,1968,0.0,1.0
2022-11-03,2.43,2.5799,2.3965,2.53,10349,2.43,2.5799,2.3965,2.53,10349,0.0,1.0
2022-11-04,2.43,2.44,2.3058,2.3058,4617,2.43,2.44,2.3058,2.3058,4617,0.0,1.0
2022-11-07,2.3,2.45,2.2,2.44,40484,2.3,2.45,2.2,2.44,40484,0.0,1.0
2022-11-08,2.3,2.4399,2.27,2.32,20273,2.3,2.4399,2.27,2.32,20273,0.0,1.0
2022-11-09,2.29,2.43,2.28,2.37,17607,2.29,2.43,2.28,2.37,17607,0.0,1.0
2022-11-10,2.32,2.4148,2.28,2.34,25706,2.32,2.4148,2.28,2.34,25706,0.0,1.0
2022-11-11,2.35,2.35,2.23,2.2999,16735,2.35,2.35,2.23,2.2999,16735,0.0,1.0
2022-11-14,2.26,2.33,2.26,2.31,7689,2.26,2.33,2.26,2.31,7689,0.0,1.0
2022-11-15,2.29,2.35,2.22,2.31,7445,2.29,2.35,2.22,2.31,7445,0.0,1.0
2022-11-16,2.3,2.34,2.23,2.28,3783,2.3,2.34,2.23,2.28,3783,0.0,1.0
2022-11-17,2.29,2.32,2.22,2.22,10258,2.29,2.32,2.22,2.22,10258,0.0,1.0
2022-11-18,2.22,2.3,2.2,2.3,22026,2.22,2.3,2.2,2.3,22026,0.0,1.0
2022-11-21,2.31,2.5189,2.28,2.28,29268,2.31,2.5189,2.28,2.28,29268,0.0,1.0
2022-11-22,2.27,2.4,2.25,2.39,9843,2.27,2.4,2.25,2.39,9843,0.0,1.0
2022-11-23,2.3,2.31,2.21,2.21,22915,2.3,2.31,2.21,2.21,22915,0.0,1.0
2022-11-25,2.25,2.42,2.24,2.3,22722,2.25,2.42,2.24,2.3,22722,0.0,1.0
2022-11-28,2.33,2.47,2.3,2.47,21780,2.33,2.47,2.3,2.47,21780,0.0,1.0
2022-11-29,2.3982,2.4305,2.2201,2.36,11127,2.3982,2.4305,2.2201,2.36,11127,0.0,1.0
2022-11-30,2.27,2.3388,2.23,2.24,8905,2.27,2.3388,2.23,2.24,8905,0.0,1.0
2022-12-01,2.3,2.33,2.23,2.23,14319,2.3,2.33,2.23,2.23,14319,0.0,1.0
2022-12-02,2.25,2.3,2.21,2.21,18189,2.25,2.3,2.21,2.21,18189,0.0,1.0
2022-12-05,2.19,2.2204,2.16,2.2204,11804,2.19,2.2204,2.16,2.2204,11804,0.0,1.0
2022-12-06,2.175,2.22,2.16,2.2,6125,2.175,2.22,2.16,2.2,6125,0.0,1.0
2022-12-07,2.18,2.18,2.16,2.16,2734,2.18,2.18,2.16,2.16,2734,0.0,1.0
2022-12-08,2.16,2.2,2.16,2.16,7602,2.16,2.2,2.16,2.16,7602,0.0,1.0
2022-12-09,2.14,2.16,2.09,2.1217,20303,2.14,2.16,2.09,2.1217,20303,0.0,1.0
2022-12-12,2.17,2.17,2.07,2.14,4697,2.17,2.17,2.07,2.14,4697,0.0,1.0
2022-12-13,2.15,2.18,2.12,2.1389,4013,2.15,2.18,2.12,2.1389,4013,0.0,1.0
2022-12-14,2.19,2.27,2.14,2.14,16812,2.19,2.27,2.14,2.14,16812,0.0,1.0
2022-12-15,2.26,2.2713,2.16,2.16,4760,2.26,2.2713,2.16,2.16,4760,0.0,1.0
2022-12-16,2.27,2.27,2.1488,2.15,12125,2.27,2.27,2.1488,2.15,12125,0.0,1.0
2022-12-19,2.16,2.26,2.14,2.18,6714,2.16,2.26,2.14,2.18,6714,0.0,1.0
2022-12-20,2.16,2.34,2.12,2.2078,8210,2.16,2.34,2.12,2.2078,8210,0.0,1.0
2022-12-21,2.11,2.31,2.05,2.09,10447,2.11,2.31,2.05,2.09,10447,0.0,1.0
2022-12-22,2.235,2.235,2.07,2.07,766,2.235,2.235,2.07,2.07,766,0.0,1.0
2022-12-23,2.11,2.1585,2.08,2.08,1904,2.11,2.1585,2.08,2.08,1904,0.0,1.0
2022-12-27,2.32,2.3699,2.2,2.26,22131,2.32,2.3699,2.2,2.26,22131,0.0,1.0
2022-12-28,2.37,2.39,2.28,2.32,7548,2.37,2.39,2.28,2.32,7548,0.0,1.0
2022-12-29,2.4,2.4,2.31,2.3173,13754,2.4,2.4,2.31,2.3173,13754,0.0,1.0
2022-12-30,2.25,2.3798,2.25,2.375,8552,2.25,2.3798,2.25,2.375,8552,0.0,1.0
2023-01-03,2.31,2.3625,2.24,2.25,17222,2.31,2.3625,2.24,2.25,17222,0.0,1.0
2023-01-04,2.37,2.3799,2.3,2.31,17871,2.37,2.3799,2.3,2.31,17871,0.0,1.0
2023-01-05,2.41,2.4244,2.2667,2.31,6630,2.41,2.4244,2.2667,2.31,6630,0.0,1.0
2023-01-06,2.43,2.48,2.24,2.24,8544,2.43,2.48,2.24,2.24,8544,0.0,1.0
2023-01-09,2.51,2.55,2.41,2.41,35111,2.51,2.55,2.41,2.41,35111,0.0,1.0
2023-01-10,2.51,2.7099,2.51,2.51,62441,2.51,2.7099,2.51,2.51,62441,0.0,1.0
2023-01-11,2.49,2.72,2.43,2.61,17243,2.49,2.72,2.43,2.61,17243,0.0,1.0
2023-01-12,2.66,2.66,2.4507,2.4507,8666,2.66,2.66,2.4507,2.4507,8666,0.0,1.0
2023-01-13,2.75,2.7999,2.56,2.7,20768,2.75,2.7999,2.56,2.7,20768,0.0,1.0
2023-01-17,2.71,2.91,2.71,2.77,6675,2.71,2.91,2.71,2.77,6675,0.0,1.0
2023-01-18,2.61,2.8124,2.59,2.59,20865,2.61,2.8124,2.59,2.59,20865,0.0,1.0
2023-01-19,2.69,2.73,2.53,2.53,6074,2.69,2.73,2.53,2.53,6074,0.0,1.0
2023-01-20,2.66,2.66,2.64,2.64,2608,2.66,2.66,2.64,2.64,2608,0.0,1.0
2023-01-23,2.61,2.78,2.61,2.61,16995,2.61,2.78,2.61,2.61,16995,0.0,1.0
2023-01-24,2.65,2.69,2.6,2.6,2432,2.65,2.69,2.6,2.6,2432,0.0,1.0
2023-01-25,2.71,2.7499,2.65,2.65,5639,2.71,2.7499,2.65,2.65,5639,0.0,1.0
2023-01-26,2.735,2.7396,2.72,2.72,2242,2.735,2.7396,2.72,2.72,2242,0.0,1.0
2023-01-27,2.73,2.78,2.7,2.75,3648,2.73,2.78,2.7,2.75,3648,0.0,1.0
2023-01-30,2.7001,2.7001,2.7,2.7,2260,2.7001,2.7001,2.7,2.7,2260,0.0,1.0
2023-01-31,2.71,2.7403,2.7,2.7403,3187,2.71,2.7403,2.7,2.7403,3187,0.0,1.0
2023-02-01,2.7,2.73,2.7,2.71,10594,2.7,2.73,2.7,2.71,10594,0.0,1.0
2023-02-02,2.6,2.7,2.59,2.7,15648,2.6,2.7,2.59,2.7,15648,0.0,1.0
2023-02-03,2.59,2.75,2.59,2.5983,32219,2.59,2.75,2.59,2.5983,32219,0.0,1.0
2023-02-06,2.6,2.6672,2.58,2.64,7271,2.6,2.6672,2.58,2.64,7271,0.0,1.0
2023-02-07,2.59,2.65,2.59,2.6,14477,2.59,2.65,2.59,2.6,14477,0.0,1.0
2023-02-08,2.54,2.6358,2.37,2.6358,29750,2.54,2.6358,2.37,2.6358,29750,0.0,1.0
2023-02-09,2.53,2.53,2.365,2.365,20142,2.53,2.53,2.365,2.365,20142,0.0,1.0
2023-02-10,2.62,2.79,2.4365,2.4365,118163,2.62,2.79,2.4365,2.4365,118163,0.0,1.0
2023-02-13,2.52,2.565,2.496,2.496,5185,2.52,2.565,2.496,2.496,5185,0.0,1.0
2023-02-14,2.5,2.51,2.46,2.46,3277,2.5,2.51,2.46,2.46,3277,0.0,1.0
2023-02-15,2.48,2.51,2.4601,2.47,3050,2.48,2.51,2.4601,2.47,3050,0.0,1.0
2023-02-16,2.49,2.4937,2.42,2.47,7343,2.49,2.4937,2.42,2.47,7343,0.0,1.0
2023-02-17,2.49,2.5093,2.45,2.4638,4983,2.49,2.5093,2.45,2.4638,4983,0.0,1.0
2023-02-21,2.42,2.455,2.4001,2.455,7844,2.42,2.455,2.4001,2.455,7844,0.0,1.0
2023-02-22,2.36,2.4251,2.36,2.42,4266,2.36,2.4251,2.36,2.42,4266,0.0,1.0
2023-02-23,2.32,2.44,2.28,2.44,5896,2.32,2.44,2.28,2.44,5896,0.0,1.0
2023-02-24,2.27,2.3,2.23,2.28,5787,2.27,2.3,2.23,2.28,5787,0.0,1.0
2023-02-27,2.24,2.3,2.24,2.26,6366,2.24,2.3,2.24,2.26,6366,0.0,1.0
2023-02-28,2.3,2.3,2.22,2.24,10723,2.3,2.3,2.22,2.24,10723,0.0,1.0
2023-03-01,2.27,2.33,2.25,2.26,3764,2.27,2.33,2.25,2.26,3764,0.0,1.0
2023-03-02,2.25,2.26,2.25,2.25,846,2.25,2.26,2.25,2.25,846,0.0,1.0
2023-03-03,2.3,2.56,2.28,2.56,4411,2.3,2.56,2.28,2.56,4411,0.0,1.0
2023-03-06,2.22,2.3156,2.21,2.21,4561,2.22,2.3156,2.21,2.21,4561,0.0,1.0
2023-03-07,2.31,2.3728,2.22,2.22,6944,2.31,2.3728,2.22,2.22,6944,0.0,1.0
2023-03-08,2.27,2.38,2.25,2.37,6001,2.27,2.38,2.25,2.37,6001,0.0,1.0
2023-03-09,2.27,2.29,2.2,2.27,5442,2.27,2.29,2.2,2.27,5442,0.0,1.0
2023-03-10,2.2,2.2,2.2,2.2,891,2.2,2.2,2.2,2.2,891,0.0,1.0
2023-03-13,2.15,2.22,2.07,2.2197,28564,2.15,2.22,2.07,2.2197,28564,0.0,1.0
2023-03-14,2.15,2.29,2.15,2.1616,28257,2.15,2.29,2.15,2.1616,28257,0.0,1.0
2023-03-15,2.08,2.21,2.07,2.0731,7830,2.08,2.21,2.07,2.0731,7830,0.0,1.0
2023-03-16,2.2,2.29,2.07,2.07,28093,2.2,2.29,2.07,2.07,28093,0.0,1.0
2023-03-17,1.92,2.1623,1.92,2.1623,24461,1.92,2.1623,1.92,2.1623,24461,0.0,1.0
2023-03-20,2.0,2.0886,1.9142,1.92,43700,2.0,2.0886,1.9142,1.92,43700,0.0,1.0
2023-03-21,1.97,2.0899,1.96,2.0844,14937,1.97,2.0899,1.96,2.0844,14937,0.0,1.0
2023-03-22,1.94,2.08,1.92,1.92,19796,1.94,2.08,1.92,1.92,19796,0.0,1.0
2023-03-23,1.94,1.94,1.92,1.94,4691,1.94,1.94,1.92,1.94,4691,0.0,1.0
2023-03-24,1.97,1.97,1.89,1.89,3333,1.97,1.97,1.89,1.89,3333,0.0,1.0
2023-03-27,2.0,2.01,1.95,1.9501,5690,2.0,2.01,1.95,1.9501,5690,0.0,1.0
2023-03-28,1.99,2.04,1.99,2.0033,3087,1.99,2.04,1.99,2.0033,3087,0.0,1.0
2023-03-29,2.0,2.05,1.98,2.05,3377,2.0,2.05,1.98,2.05,3377,0.0,1.0
2023-03-30,1.945,1.975,1.9293,1.96,7454,1.945,1.975,1.9293,1.96,7454,0.0,1.0
2023-03-31,1.95,1.9923,1.95,1.95,1877,1.95,1.9923,1.95,1.95,1877,0.0,1.0
2023-04-03,1.9,1.96,1.9,1.95,3457,1.9,1.96,1.9,1.95,3457,0.0,1.0
2023-04-04,1.9,1.9699,1.9,1.9014,4195,1.9,1.9699,1.9,1.9014,4195,0.0,1.0
2023-04-05,1.96,1.96,1.9,1.91,3672,1.96,1.96,1.9,1.91,3672,0.0,1.0
2023-04-06,2.01,2.04,1.93,1.93,5428,2.01,2.04,1.93,1.93,5428,0.0,1.0
2023-04-10,1.89,2.22,1.89,2.22,10392,1.89,2.22,1.89,2.22,10392,0.0,1.0
2023-04-11,1.93,2.26,1.9,2.26,24028,1.93,2.26,1.9,2.26,24028,0.0,1.0
2023-04-12,1.93,1.9627,1.9,1.945,1950,1.93,1.9627,1.9,1.945,1950,0.0,1.0
2023-04-13,1.96,1.96,1.92,1.93,3874,1.96,1.96,1.92,1.93,3874,0.0,1.0
2023-04-14,1.9197,1.9199,1.88,1.9,3177,1.9197,1.9199,1.88,1.9,3177,0.0,1.0
2023-04-17,1.88,1.9842,1.88,1.9499,10394,1.88,1.9842,1.88,1.9499,10394,0.0,1.0
2023-04-18,1.88,1.91,1.88,1.8812,9158,1.88,1.91,1.88,1.8812,9158,0.0,1.0
2023-04-19,1.93,1.93,1.88,1.88,2952,1.93,1.93,1.88,1.88,2952,0.0,1.0
2023-04-20,1.91,1.91,1.88,1.88,1814,1.91,1.91,1.88,1.88,1814,0.0,1.0
2023-04-21,1.92,1.92,1.8866,1.915,3058,1.92,1.92,1.8866,1.915,3058,0.0,1.0
2023-04-24,1.88,1.95,1.8754,1.95,4444,1.88,1.95,1.8754,1.95,4444,0.0,1.0
2023-04-25,1.88,1.8869,1.87,1.8869,2709,1.88,1.8869,1.87,1.8869,2709,0.0,1.0
2023-04-26,1.89,1.89,1.8693,1.8693,7507,1.89,1.89,1.8693,1.8693,7507,0.0,1.0
2023-04-27,1.72,1.86,1.6698,1.86,56531,1.72,1.86,1.6698,1.86,56531,0.0,1.0
2023-04-28,1.71,1.7899,1.7,1.7,2969,1.71,1.7899,1.7,1.7,2969,0.0,1.0
2023-05-01,1.7,1.7299,1.7,1.7,2008,1.7,1.7299,1.7,1.7,2008,0.0,1.0
2023-05-02,1.66,1.675,1.64,1.66,4276,1.66,1.675,1.64,1.66,4276,0.0,1.0
2023-05-03,1.67,1.68,1.67,1.6758,3360,1.67,1.68,1.67,1.6758,3360,0.0,1.0
2023-05-04,1.695,1.7,1.69,1.7,3693,1.695,1.7,1.69,1.7,3693,0.0,1.0
2023-05-05,1.73,1.73,1.67,1.67,6847,1.73,1.73,1.67,1.67,6847,0.0,1.0
2023-05-08,1.68,1.79,1.66,1.72,19715,1.68,1.79,1.66,1.72,19715,0.0,1.0
2023-05-09,1.68,1.7,1.68,1.6801,13886,1.68,1.7,1.68,1.6801,13886,0.0,1.0
2023-05-10,1.69,1.81,1.6,1.6,9263,1.69,1.81,1.6,1.6,9263,0.0,1.0
2023-05-11,1.72,1.72,1.67,1.67,1868,1.72,1.72,1.67,1.67,1868,0.0,1.0
2023-05-12,1.65,1.7095,1.65,1.69,11931,1.65,1.7095,1.65,1.69,11931,0.0,1.0
2023-05-15,1.8,1.94,1.6,1.7,337738,1.8,1.94,1.6,1.7,337738,0.0,1.0
2023-05-16,1.71,1.832,1.7,1.7,43768,1.71,1.832,1.7,1.7,43768,0.0,1.0
2023-05-17,1.74,1.78,1.67,1.6713,10049,1.74,1.78,1.67,1.6713,10049,0.0,1.0
2023-05-18,1.76,1.79,1.68,1.6824,19875,1.76,1.79,1.68,1.6824,19875,0.0,1.0
2023-05-19,1.75,1.78,1.74,1.765,6298,1.75,1.78,1.74,1.765,6298,0.0,1.0
2023-05-22,1.74,1.75,1.665,1.71,15997,1.74,1.75,1.665,1.71,15997,0.0,1.0
2023-05-23,1.74,2.16,1.5501,1.97,573197,1.74,2.16,1.5501,1.97,573197,0.0,1.0
2023-05-24,1.63,1.76,1.6101,1.74,52213,1.63,1.76,1.6101,1.74,52213,0.0,1.0
2023-05-25,1.6,1.7442,1.57,1.63,59570,1.6,1.7442,1.57,1.63,59570,0.0,1.0
2023-05-26,1.585,1.63,1.58,1.61,16717,1.585,1.63,1.58,1.61,16717,0.0,1.0
2023-05-30,1.59,1.6,1.58,1.59,9311,1.59,1.6,1.58,1.59,9311,0.0,1.0
2023-05-31,1.61,1.7,1.54,1.54,19856,1.61,1.7,1.54,1.54,19856,0.0,1.0
2023-06-01,1.65,1.73,1.6009,1.63,17099,1.65,1.73,1.6009,1.63,17099,0.0,1.0
2023-06-02,1.645,1.675,1.6201,1.675,10081,1.645,1.675,1.6201,1.675,10081,0.0,1.0
2023-06-05,1.63,1.66,1.59,1.59,48692,1.63,1.66,1.59,1.59,48692,0.0,1.0
2023-06-06,1.62,1.705,1.6,1.654,38602,1.62,1.705,1.6,1.654,38602,0.0,1.0
2023-06-07,1.62,1.7802,1.61,1.78,33413,1.62,1.7802,1.61,1.78,33413,0.0,1.0
2023-06-08,1.65,1.7402,1.62,1.64,35461,1.65,1.7402,1.62,1.64,35461,0.0,1.0
2023-06-09,1.59,1.69,1.59,1.67,39139,1.59,1.69,1.59,1.67,39139,0.0,1.0
2023-06-12,1.68,1.7,1.655,1.68,27831,1.68,1.7,1.655,1.68,27831,0.0,1.0
2023-06-13,1.76,1.8699,1.62,1.62,54860,1.76,1.8699,1.62,1.62,54860,0.0,1.0
2023-06-14,1.7,1.77,1.7,1.74,21489,1.7,1.77,1.7,1.74,21489,0.0,1.0
2023-06-15,1.72,1.77,1.7,1.77,12919,1.72,1.77,1.7,1.77,12919,0.0,1.0
2023-06-16,1.68,1.73,1.66,1.73,13629,1.68,1.73,1.66,1.73,13629,0.0,1.0
2023-06-20,1.6,1.69,1.6,1.63,18845,1.6,1.69,1.6,1.63,18845,0.0,1.0
2023-06-21,1.605,1.61,1.59,1.61,31440,1.605,1.61,1.59,1.61,31440,0.0,1.0
2023-06-22,1.59,1.661,1.59,1.6324,10973,1.59,1.661,1.59,1.6324,10973,0.0,1.0
2023-06-23,1.53,1.6,1.5035,1.58,23795,1.53,1.6,1.5035,1.58,23795,0.0,1.0
2023-06-26,1.5,1.6099,1.5,1.55,41636,1.5,1.6099,1.5,1.55,41636,0.0,1.0
2023-06-27,1.55,1.59,1.5,1.5,8700,1.55,1.59,1.5,1.5,8700,0.0,1.0
2023-06-28,1.52,1.55,1.51,1.51,5563,1.52,1.55,1.51,1.51,5563,0.0,1.0
2023-06-29,1.5,1.55,1.49,1.55,10650,1.5,1.55,1.49,1.55,10650,0.0,1.0
2023-06-30,1.47,1.4907,1.4314,1.4907,15638,1.47,1.4907,1.4314,1.4907,15638,0.0,1.0
2023-07-03,1.4999,1.52,1.47,1.47,6803,1.4999,1.52,1.47,1.47,6803,0.0,1.0
2023-07-05,1.48,1.49,1.48,1.4801,8610,1.48,1.49,1.48,1.4801,8610,0.0,1.0
2023-07-06,1.525,1.525,1.45,1.45,10323,1.525,1.525,1.45,1.45,10323,0.0,1.0
2023-07-07,1.5,1.53,1.48,1.5,39581,1.5,1.53,1.48,1.5,39581,0.0,1.0
2023-07-10,1.48,1.52,1.48,1.5197,6702,1.48,1.52,1.48,1.5197,6702,0.0,1.0
2023-07-11,1.43,1.5013,1.43,1.44,29089,1.43,1.5013,1.43,1.44,29089,0.0,1.0
2023-07-12,1.52,1.52,1.45,1.45,11581,1.52,1.52,1.45,1.45,11581,0.0,1.0
2023-07-13,1.52,1.56,1.5,1.53,10316,1.52,1.56,1.5,1.53,10316,0.0,1.0
2023-07-14,1.5,1.58,1.5,1.5563,7566,1.5,1.58,1.5,1.5563,7566,0.0,1.0
2023-07-17,1.51,1.53,1.51,1.53,4256,1.51,1.53,1.51,1.53,4256,0.0,1.0
2023-07-18,1.55,1.5781,1.52,1.53,13264,1.55,1.5781,1.52,1.53,13264,0.0,1.0
2023-07-19,1.52,1.5744,1.52,1.52,5401,1.52,1.5744,1.52,1.52,5401,0.0,1.0
2023-07-20,1.58,1.62,1.5476,1.5476,6876,1.58,1.62,1.5476,1.5476,6876,0.0,1.0
2023-07-21,1.55,1.6385,1.55,1.5859,8380,1.55,1.6385,1.55,1.5859,8380,0.0,1.0
2023-07-24,1.51,1.55,1.51,1.54,12704,1.51,1.55,1.51,1.54,12704,0.0,1.0
2023-07-25,1.51,1.54,1.51,1.52,12929,1.51,1.54,1.51,1.52,12929,0.0,1.0
2023-07-26,1.53,1.56,1.5295,1.5295,11276,1.53,1.56,1.5295,1.5295,11276,0.0,1.0
2023-07-27,1.53,1.5363,1.52,1.5363,6039,1.53,1.5363,1.52,1.5363,6039,0.0,1.0
2023-07-28,1.51,1.5599,1.51,1.55,14116,1.51,1.5599,1.51,1.55,14116,0.0,1.0
2023-07-31,1.52,1.57,1.5,1.57,5079,1.52,1.57,1.5,1.57,5079,0.0,1.0
2023-08-01,1.45,1.54,1.44,1.53,25746,1.45,1.54,1.44,1.53,25746,0.0,1.0
2023-08-02,1.48,1.5205,1.45,1.45,4352,1.48,1.5205,1.45,1.45,4352,0.0,1.0
2023-08-03,1.48,1.515,1.47,1.4801,17036,1.48,1.515,1.47,1.4801,17036,0.0,1.0
2023-08-04,1.5,1.5405,1.48,1.5,16607,1.5,1.5405,1.48,1.5,16607,0.0,1.0
2023-08-07,1.46,1.53,1.46,1.53,22002,1.46,1.53,1.46,1.53,22002,0.0,1.0
2023-08-08,1.43,1.5299,1.43,1.44,18562,1.43,1.5299,1.43,1.44,18562,0.0,1.0
2023-08-09,1.65,1.6999,1.5,1.5,83774,1.65,1.6999,1.5,1.5,83774,0.0,1.0
2023-08-10,1.73,1.82,1.6612,1.68,56580,1.73,1.82,1.6612,1.68,56580,0.0,1.0
2023-08-11,1.72,1.75,1.6548,1.73,35237,1.72,1.75,1.6548,1.73,35237,0.0,1.0
2023-08-14,1.68,1.75,1.63,1.74,28133,1.68,1.75,1.63,1.74,28133,0.0,1.0
2023-08-15,1.59,1.655,1.59,1.635,18739,1.59,1.655,1.59,1.635,18739,0.0,1.0
2023-08-16,1.74,1.7503,1.615,1.615,74823,1.74,1.7503,1.615,1.615,74823,0.0,1.0
2023-08-17,1.63,1.73,1.62,1.6946,30746,1.63,1.73,1.62,1.6946,30746,0.0,1.0
2023-08-18,1.66,1.7261,1.62,1.67,6055,1.66,1.7261,1.62,1.67,6055,0.0,1.0
2023-08-21,1.65,1.7259,1.65,1.68,10215,1.65,1.7259,1.65,1.68,10215,0.0,1.0
2023-08-22,1.65,1.7245,1.64,1.72,21677,1.65,1.7245,1.64,1.72,21677,0.0,1.0
2023-08-23,1.68,1.72,1.61,1.72,15417,1.68,1.72,1.61,1.72,15417,0.0,1.0
2023-08-24,1.685,1.7,1.66,1.66,3224,1.685,1.7,1.66,1.66,3224,0.0,1.0
2023-08-25,1.69,1.706,1.69,1.6907,10524,1.69,1.706,1.69,1.6907,10524,0.0,1.0
2023-08-28,1.66,1.72,1.66,1.72,10698,1.66,1.72,1.66,1.72,10698,0.0,1.0
2023-08-29,1.66,1.67,1.65,1.66,4568,1.66,1.67,1.65,1.66,4568,0.0,1.0
2023-08-30,1.68,1.6909,1.65,1.65,4508,1.68,1.6909,1.65,1.65,4508,0.0,1.0
2023-08-31,1.65,1.6795,1.65,1.67,6202,1.65,1.6795,1.65,1.67,6202,0.0,1.0
2023-09-01,1.66,1.66,1.66,1.66,744,1.66,1.66,1.66,1.66,744,0.0,1.0
2023-09-05,1.62,1.6879,1.62,1.6724,4624,1.62,1.6879,1.62,1.6724,4624,0.0,1.0
2023-09-06,1.66,1.69,1.6,1.6,8926,1.66,1.69,1.6,1.6,8926,0.0,1.0
2023-09-07,1.67,1.7,1.6448,1.7,1429,1.67,1.7,1.6448,1.7,1429,0.0,1.0
2023-09-08,1.61,1.73,1.61,1.65,22803,1.61,1.73,1.61,1.65,22803,0.0,1.0
2023-09-11,1.64,1.8,1.6001,1.6001,66161,1.64,1.8,1.6001,1.6001,66161,0.0,1.0
2023-09-12,1.74,1.83,1.66,1.66,52467,1.74,1.83,1.66,1.66,52467,0.0,1.0
2023-09-13,1.8,1.845,1.72,1.72,29596,1.8,1.845,1.72,1.72,29596,0.0,1.0
2023-09-14,1.85,1.8605,1.8,1.82,24293,1.85,1.8605,1.8,1.82,24293,0.0,1.0
2023-09-15,1.92,1.92,1.74,1.8,35872,1.92,1.92,1.74,1.8,35872,0.0,1.0
2023-09-18,2.09,2.11,1.89,1.89,61567,2.09,2.11,1.89,1.89,61567,0.0,1.0
2023-09-19,2.11,2.1399,2.08,2.1399,17554,2.11,2.1399,2.08,2.1399,17554,0.0,1.0
2023-09-20,2.24,2.25,2.11,2.1457,38919,2.24,2.25,2.11,2.1457,38919,0.0,1.0
2023-09-21,2.3,2.35,2.2021,2.25,70167,2.3,2.35,2.2021,2.25,70167,0.0,1.0
2023-09-22,2.26,2.31,2.25,2.27,20154,2.26,2.31,2.25,2.27,20154,0.0,1.0
2023-09-25,2.15,2.31,2.15,2.31,16403,2.15,2.31,2.15,2.31,16403,0.0,1.0
2023-09-26,2.08,2.155,2.0164,2.11,13925,2.08,2.155,2.0164,2.11,13925,0.0,1.0
2023-09-27,1.88,2.13,1.88,2.13,13072,1.88,2.13,1.88,2.13,13072,0.0,1.0
2023-09-28,1.91,2.0432,1.84,1.87,12722,1.91,2.0432,1.84,1.87,12722,0.0,1.0
2023-09-29,1.89,1.91,1.83,1.86,8191,1.89,1.91,1.83,1.86,8191,0.0,1.0
2023-10-02,1.78,1.9,1.76,1.89,6550,1.78,1.9,1.76,1.89,6550,0.0,1.0
2023-10-03,1.79,1.87,1.6323,1.7,9100,1.79,1.87,1.6323,1.7,9100,0.0,1.0
2023-10-04,1.87,1.87,1.73,1.73,3190,1.87,1.87,1.73,1.73,3190,0.0,1.0
2023-10-05,1.81,1.8668,1.8,1.85,19657,1.81,1.8668,1.8,1.85,19657,0.0,1.0
2023-10-06,1.98,2.0899,1.8,1.8,58844,1.98,2.0899,1.8,1.8,58844,0.0,1.0
2023-10-09,2.065,2.19,1.9101,2.0,16948,2.065,2.19,1.9101,2.0,16948,0.0,1.0
2023-10-10,1.95,2.0793,1.95,2.02,9684,1.95,2.0793,1.95,2.02,9684,0.0,1.0
2023-10-11,2.1,2.1,1.95,1.95,7143,2.1,2.1,1.95,1.95,7143,0.0,1.0
2023-10-12,2.14,2.1899,2.04,2.18,7534,2.14,2.1899,2.04,2.18,7534,0.0,1.0
2023-10-13,2.04,2.115,2.04,2.059,9629,2.04,2.115,2.04,2.059,9629,0.0,1.0
2023-10-16,2.04,2.0701,1.98,2.0701,15741,2.04,2.0701,1.98,2.0701,15741,0.0,1.0
2023-10-17,2.02,2.2601,2.02,2.132,52119,2.02,2.2601,2.02,2.132,52119,0.0,1.0
2023-10-18,2.01,2.2699,1.95,1.974,20979,2.01,2.2699,1.95,1.974,20979,0.0,1.0
2023-10-19,2.02,2.16,2.01,2.04,47045,2.02,2.16,2.01,2.04,47045,0.0,1.0
2023-10-20,2.13,2.13,1.9501,1.9601,3019,2.13,2.13,1.9501,1.9601,3019,0.0,1.0
2023-10-23,2.01,2.16,2.0,2.16,4944,2.01,2.16,2.0,2.16,4944,0.0,1.0
2023-10-24,2.09,2.145,1.99,2.11,16384,2.09,2.145,1.99,2.11,16384,0.0,1.0
2023-10-25,2.03,2.12,1.9,2.06,28429,2.03,2.12,1.9,2.06,28429,0.0,1.0
2023-10-26,2.04,2.1,1.9,1.99,4688,2.04,2.1,1.9,1.99,4688,0.0,1.0
2023-10-27,2.035,2.08,1.93,2.07,8475,2.035,2.08,1.93,2.07,8475,0.0,1.0
2023-10-30,1.96,2.04,1.96,1.97,2499,1.96,2.04,1.96,1.97,2499,0.0,1.0
2023-10-31,1.98,2.12,1.8466,1.96,47725,1.98,2.12,1.8466,1.96,47725,0.0,1.0
2023-11-01,1.78,1.93,1.78,1.93,9979,1.78,1.93,1.78,1.93,9979,0.0,1.0
2023-11-02,2.0,2.01,1.73,1.73,28228,2.0,2.01,1.73,1.73,28228,0.0,1.0
2023-11-03,2.02,2.111,1.97,2.11,9627,2.02,2.111,1.97,2.11,9627,0.0,1.0
2023-11-06,1.97,2.05,1.86,1.86,11828,1.97,2.05,1.86,1.86,11828,0.0,1.0
2023-11-07,2.05,2.15,1.97,1.97,10014,2.05,2.15,1.97,1.97,10014,0.0,1.0
2023-11-08,1.81,2.05,1.81,2.05,32667,1.81,2.05,1.81,2.05,32667,0.0,1.0
2023-11-09,1.67,1.84,1.6,1.76,20274,1.67,1.84,1.6,1.76,20274,0.0,1.0
2023-11-10,1.77,1.79,1.74,1.7454,6427,1.77,1.79,1.74,1.7454,6427,0.0,1.0
2023-11-13,1.61,1.75,1.61,1.75,7951,1.61,1.75,1.61,1.75,7951,0.0,1.0
2023-11-14,1.68,1.75,1.6,1.61,31417,1.68,1.75,1.6,1.61,31417,0.0,1.0
2023-11-15,1.63,1.8464,1.6106,1.62,15234,1.63,1.8464,1.6106,1.62,15234,0.0,1.0
2023-11-16,1.6,1.7302,1.6,1.64,3405,1.6,1.7302,1.6,1.64,3405,0.0,1.0
2023-11-17,1.67,1.84,1.66,1.715,8688,1.67,1.84,1.66,1.715,8688,0.0,1.0
2023-11-20,1.72,1.72,1.6101,1.6101,12522,1.72,1.72,1.6101,1.6101,12522,0.0,1.0
2023-11-21,1.71,1.76,1.7,1.7,4070,1.71,1.76,1.7,1.7,4070,0.0,1.0
2023-11-22,1.71,1.74,1.71,1.73,2051,1.71,1.74,1.71,1.73,2051,0.0,1.0
2023-11-24,1.724,1.724,1.61,1.61,2641,1.724,1.724,1.61,1.61,2641,0.0,1.0
2023-11-27,1.67,2.1,1.67,2.1,16466,1.67,2.1,1.67,2.1,16466,0.0,1.0
2023-11-28,1.71,1.7193,1.66,1.66,4824,1.71,1.7193,1.66,1.66,4824,0.0,1.0
2023-11-29,1.65,1.75,1.65,1.6701,4925,1.65,1.75,1.65,1.6701,4925,0.0,1.0
2023-11-30,1.64,1.68,1.64,1.6601,4418,1.64,1.68,1.64,1.6601,4418,0.0,1.0
2023-12-01,1.68,1.71,1.6,1.71,13104,1.68,1.71,1.6,1.71,13104,0.0,1.0
2023-12-04,1.68,1.74,1.68,1.69,4987,1.68,1.74,1.68,1.69,4987,0.0,1.0
2023-12-05,1.65,1.6905,1.63,1.63,3715,1.65,1.6905,1.63,1.63,3715,0.0,1.0
2023-12-06,1.66,1.71,1.62,1.69,6190,1.66,1.71,1.62,1.69,6190,0.0,1.0
2023-12-07,1.65,1.658,1.65,1.65,1402,1.65,1.658,1.65,1.65,1402,0.0,1.0
2023-12-08,1.78,2.0273,1.68,1.68,17645,1.78,2.0273,1.68,1.68,17645,0.0,1.0
2023-12-11,1.69,1.8794,1.69,1.86,4437,1.69,1.8794,1.69,1.86,4437,0.0,1.0
2023-12-12,1.78,1.78,1.7,1.7,5003,1.78,1.78,1.7,1.7,5003,0.0,1.0
2023-12-13,1.72,1.8,1.72,1.8,7575,1.72,1.8,1.72,1.8,7575,0.0,1.0
2023-12-14,1.73,1.884,1.7222,1.8,7053,1.73,1.884,1.7222,1.8,7053,0.0,1.0
2023-12-15,1.77,2.07,1.77,1.79,5419,1.77,2.07,1.77,1.79,5419,0.0,1.0
2023-12-18,1.72,1.8299,1.7174,1.74,16946,1.72,1.8299,1.7174,1.74,16946,0.0,1.0
2023-12-19,1.72,1.7499,1.72,1.7499,11562,1.72,1.7499,1.72,1.7499,11562,0.0,1.0
2023-12-20,1.74,1.7702,1.7,1.77,34214,1.74,1.7702,1.7,1.77,34214,0.0,1.0
2023-12-21,1.7,1.7101,1.69,1.71,22108,1.7,1.7101,1.69,1.71,22108,0.0,1.0
2023-12-22,1.74,1.765,1.7043,1.705,10192,1.74,1.765,1.7043,1.705,10192,0.0,1.0
2023-12-26,1.76,1.8,1.73,1.75,23154,1.76,1.8,1.73,1.75,23154,0.0,1.0
2023-12-27,1.9,1.91,1.7903,1.7903,27941,1.9,1.91,1.7903,1.7903,27941,0.0,1.0
2023-12-28,1.9,1.91,1.8802,1.9,11501,1.9,1.91,1.8802,1.9,11501,0.0,1.0
2023-12-29,1.7917,1.9,1.72,1.7901,13134,1.7917,1.9,1.72,1.7901,13134,0.0,1.0
2024-01-02,1.845,1.887,1.78,1.78,4657,1.845,1.887,1.78,1.78,4657,0.0,1.0
2024-01-03,2.04,2.04,1.84,1.85,22951,2.04,2.04,1.84,1.85,22951,0.0,1.0
2024-01-04,2.07,2.085,1.9306,1.98,13187,2.07,2.085,1.9306,1.98,13187,0.0,1.0
2024-01-05,2.24,2.27,2.075,2.075,39054,2.24,2.27,2.075,2.075,39054,0.0,1.0
2024-01-08,2.22,2.3199,2.1983,2.1983,20391,2.22,2.3199,2.1983,2.1983,20391,0.0,1.0
2024-01-09,2.12,2.3587,2.0142,2.13,30069,2.12,2.3587,2.0142,2.13,30069,0.0,1.0
2024-01-10,1.87,2.15,1.87,2.15,40765,1.87,2.15,1.87,2.15,40765,0.0,1.0
2024-01-11,2.03,2.03,1.8604,1.988,7188,2.03,2.03,1.8604,1.988,7188,0.0,1.0
2024-01-12,2.06,2.0639,1.96,1.96,4074,2.06,2.0639,1.96,1.96,4074,0.0,1.0
2024-01-16,1.95,2.1099,1.87,1.96,27180,1.95,2.1099,1.87,1.96,27180,0.0,1.0
2024-01-17,1.97,2.0104,1.945,1.945,4697,1.97,2.0104,1.945,1.945,4697,0.0,1.0
2024-01-18,1.93,1.9644,1.88,1.94,1413,1.93,1.9644,1.88,1.94,1413,0.0,1.0
2024-01-19,2.02,2.03,1.94,1.94,9656,2.02,2.03,1.94,1.94,9656,0.0,1.0
2024-01-22,1.94,2.03,1.9,2.03,6480,1.94,2.03,1.9,2.03,6480,0.0,1.0
2024-01-23,1.86,1.99,1.8501,1.99,4610,1.86,1.99,1.8501,1.99,4610,0.0,1.0
2024-01-24,1.98,2.01,1.84,1.85,8000,1.98,2.01,1.84,1.85,8000,0.0,1.0
2024-01-25,1.9,1.91,1.77,1.85,21226,1.9,1.91,1.77,1.85,21226,0.0,1.0
2024-01-26,2.12,2.21,1.924,1.924,21303,2.12,2.21,1.924,1.924,21303,0.0,1.0
2024-01-29,2.05,2.18,2.025,2.08,3338,2.05,2.18,2.025,2.08,3338,0.0,1.0
2024-01-30,2.11,2.14,2.02,2.14,12506,2.11,2.14,2.02,2.14,12506,0.0,1.0
2024-01-31,2.08,2.17,2.04,2.05,8232,2.08,2.17,2.04,2.05,8232,0.0,1.0
2024-02-01,2.01,2.09,2.01,2.09,6368,2.01,2.09,2.01,2.09,6368,0.0,1.0
2024-02-02,2.03,2.08,1.99,2.02,11839,2.03,2.08,1.99,2.02,11839,0.0,1.0
2024-02-05,1.97,2.2168,1.82,2.0844,6675,1.97,2.2168,1.82,2.0844,6675,0.0,1.0
2024-02-06,1.97,1.97,1.97,1.97,753,1.97,1.97,1.97,1.97,753,0.0,1.0
2024-02-07,1.97,1.97,1.97,1.97,503,1.97,1.97,1.97,1.97,503,0.0,1.0
2024-02-08,2.04,2.17,2.0,2.0001,1792,2.04,2.17,2.0,2.0001,1792,0.0,1.0
2024-02-09,2.12,2.14,2.035,2.035,5222,2.12,2.14,2.035,2.035,5222,0.0,1.0
2024-02-12,2.05,2.135,2.04,2.04,11011,2.05,2.135,2.04,2.04,11011,0.0,1.0
2024-02-13,2.01,2.1841,2.01,2.1841,7493,2.01,2.1841,2.01,2.1841,7493,0.0,1.0
2024-02-14,2.1,2.1,2.01,2.05,6394,2.1,2.1,2.01,2.05,6394,0.0,1.0
2024-02-15,2.0602,2.17,2.03,2.17,3466,2.0602,2.17,2.03,2.17,3466,0.0,1.0
2024-02-16,2.1,2.1007,2.0999,2.1,7759,2.1,2.1007,2.0999,2.1,7759,0.0,1.0
2024-02-20,2.1,2.1,2.06,2.06,3610,2.1,2.1,2.06,2.06,3610,0.0,1.0
2024-02-21,2.13,2.1401,2.1,2.1,5252,2.13,2.1401,2.1,2.1,5252,0.0,1.0
2024-02-22,2.21,2.2136,2.06,2.06,46740,2.21,2.2136,2.06,2.06,46740,0.0,1.0
2024-02-23,2.14,2.214,1.9,2.0887,32373,2.14,2.214,1.9,2.0887,32373,0.0,1.0
2024-02-26,2.21,2.2273,2.17,2.17,4374,2.21,2.2273,2.17,2.17,4374,0.0,1.0
2024-02-27,2.13,2.21,2.13,2.2,20953,2.13,2.21,2.13,2.2,20953,0.0,1.0
2024-02-28,2.2,2.2,2.13,2.1814,2244,2.2,2.2,2.13,2.1814,2244,0.0,1.0
2024-02-29,2.13,2.2328,2.13,2.23,2658,2.13,2.2328,2.13,2.23,2658,0.0,1.0
2024-03-01,2.12,2.205,2.12,2.15,7339,2.12,2.205,2.12,2.15,7339,0.0,1.0
2024-03-04,2.03,2.17,2.02,2.14,12766,2.03,2.17,2.02,2.14,12766,0.0,1.0
2024-03-05,2.0,2.06,1.97,2.01,20821,2.0,2.06,1.97,2.01,20821,0.0,1.0
2024-03-06,1.94,2.05,1.82,1.99,29904,1.94,2.05,1.82,1.99,29904,0.0,1.0
2024-03-07,2.1,2.1,2.0,2.0605,10286,2.1,2.1,2.0,2.0605,10286,0.0,1.0
2024-03-08,2.03,2.0712,2.01,2.06,3599,2.03,2.0712,2.01,2.06,3599,0.0,1.0
2024-03-11,2.03,2.05,2.0,2.01,5376,2.03,2.05,2.0,2.01,5376,0.0,1.0
2024-03-12,1.82,2.0,1.82,2.0,10200,1.82,2.0,1.82,2.0,10200,0.0,1.0
2024-03-13,1.81,1.89,1.81,1.83,1148,1.81,1.89,1.81,1.83,1148,0.0,1.0
2024-03-14,1.8,1.89,1.8,1.82,8861,1.8,1.89,1.8,1.82,8861,0.0,1.0
2024-03-15,1.8,1.9087,1.8,1.82,27902,1.8,1.9087,1.8,1.82,27902,0.0,1.0
2024-03-18,1.87,1.94,1.845,1.845,7631,1.87,1.94,1.845,1.845,7631,0.0,1.0
2024-03-19,1.83,2.1,1.82,1.9,21329,1.83,2.1,1.82,1.9,21329,0.0,1.0
2024-03-20,1.88,1.89,1.845,1.845,3667,1.88,1.89,1.845,1.845,3667,0.0,1.0
2024-03-21,1.81,1.88,1.77,1.82,16554,1.81,1.88,1.77,1.82,16554,0.0,1.0
2024-03-22,1.81,1.82,1.77,1.7916,21653,1.81,1.82,1.77,1.7916,21653,0.0,1.0
2024-03-25,1.71,1.8,1.71,1.75,12847,1.71,1.8,1.71,1.75,12847,0.0,1.0
2024-03-26,1.71,1.83,1.7,1.7,11825,1.71,1.83,1.7,1.7,11825,0.0,1.0
2024-03-27,1.79,1.8,1.6994,1.75,4501,1.79,1.8,1.6994,1.75,4501,0.0,1.0
2024-03-28,1.68,1.8677,1.68,1.735,4435,1.68,1.8677,1.68,1.735,4435,0.0,1.0
2024-04-01,1.68,1.82,1.68,1.73,8952,1.68,1.82,1.68,1.73,8952,0.0,1.0
2024-04-02,1.73,1.79,1.7,1.73,5494,1.73,1.79,1.7,1.73,5494,0.0,1.0
2024-04-03,1.72,1.77,1.72,1.7677,20929,1.72,1.77,1.72,1.7677,20929,0.0,1.0
2024-04-04,1.78,1.83,1.65,1.78,14694,1.78,1.83,1.65,1.78,14694,0.0,1.0
2024-04-05,1.76,1.84,1.74,1.83,6443,1.76,1.84,1.74,1.83,6443,0.0,1.0
2024-04-08,1.76,1.76,1.74,1.74,1820,1.76,1.76,1.74,1.74,1820,0.0,1.0
2024-04-09,1.69,1.83,1.69,1.83,5309,1.69,1.83,1.69,1.83,5309,0.0,1.0
2024-04-10,1.6856,1.7508,1.6001,1.6901,22623,1.6856,1.7508,1.6001,1.6901,22623,0.0,1.0
2024-04-11,1.68,1.6937,1.63,1.63,3526,1.68,1.6937,1.63,1.63,3526,0.0,1.0
2024-04-12,1.63,1.6447,1.63,1.63,1023,1.63,1.6447,1.63,1.63,1023,0.0,1.0
2024-04-15,1.55,1.64,1.55,1.64,2876,1.55,1.64,1.55,1.64,2876,0.0,1.0
2024-04-16,1.56,1.6568,1.49,1.49,17965,1.56,1.6568,1.49,1.49,17965,0.0,1.0
2024-04-17,1.57,1.6982,1.57,1.58,7421,1.57,1.6982,1.57,1.58,7421,0.0,1.0
2024-04-18,1.65,1.65,1.57,1.57,1414,1.65,1.65,1.57,1.57,1414,0.0,1.0
2024-04-19,1.6,1.61,1.59,1.59,786,1.6,1.61,1.59,1.59,786,0.0,1.0
2024-04-22,1.62,1.6717,1.62,1.6534,2182,1.62,1.6717,1.62,1.6534,2182,0.0,1.0
2024-04-23,1.64,1.7,1.63,1.69,6778,1.64,1.7,1.63,1.69,6778,0.0,1.0
2024-04-24,1.61,1.68,1.6,1.6,4498,1.61,1.68,1.6,1.6,4498,0.0,1.0
2024-04-25,1.7,1.7,1.61,1.61,742,1.7,1.7,1.61,1.61,742,0.0,1.0
2024-04-26,1.76,1.79,1.67,1.67,4743,1.76,1.79,1.67,1.67,4743,0.0,1.0
2024-04-29,1.695,1.76,1.64,1.71,4312,1.695,1.76,1.64,1.71,4312,0.0,1.0
2024-04-30,1.6,1.85,1.55,1.68,28191,1.6,1.85,1.55,1.68,28191,0.0,1.0
2024-05-01,1.42,1.59,1.42,1.49,28294,1.42,1.59,1.42,1.49,28294,0.0,1.0
2024-05-02,1.51,1.51,1.42,1.42,7934,1.51,1.51,1.42,1.42,7934,0.0,1.0
2024-05-03,1.58,1.6499,1.575,1.59,9703,1.58,1.6499,1.575,1.59,9703,0.0,1.0
2024-05-06,1.53,1.737,1.53,1.53,7491,1.53,1.737,1.53,1.53,7491,0.0,1.0
2024-05-07,1.58,1.84,1.57,1.57,8849,1.58,1.84,1.57,1.57,8849,0.0,1.0
2024-05-08,1.67,1.8,1.65,1.7316,8089,1.67,1.8,1.65,1.7316,8089,0.0,1.0
2024-05-09,1.74,1.748,1.56,1.62,15341,1.74,1.748,1.56,1.62,15341,0.0,1.0
2024-05-10,1.54,1.7357,1.54,1.5777,8829,1.54,1.7357,1.54,1.5777,8829,0.0,1.0
2024-05-13,1.59,1.74,1.58,1.5941,7707,1.59,1.74,1.58,1.5941,7707,0.0,1.0
2024-05-14,1.57,1.68,1.5255,1.635,8668,1.57,1.68,1.5255,1.635,8668,0.0,1.0
2024-05-15,1.5,1.591,1.421,1.591,27495,1.5,1.591,1.421,1.591,27495,0.0,1.0
2024-05-16,1.5,1.58,1.465,1.465,10946,1.5,1.58,1.465,1.465,10946,0.0,1.0
2024-05-17,1.51,1.58,1.5,1.5,4127,1.51,1.58,1.5,1.5,4127,0.0,1.0
2024-05-20,1.56,1.635,1.5,1.61,14603,1.56,1.635,1.5,1.61,14603,0.0,1.0
2024-05-21,1.65,1.65,1.57,1.6,5045,1.65,1.65,1.57,1.6,5045,0.0,1.0
2024-05-22,1.57,1.73,1.57,1.66,6091,1.57,1.73,1.57,1.66,6091,0.0,1.0
2024-05-23,1.57,1.57,1.57,1.57,477,1.57,1.57,1.57,1.57,477,0.0,1.0
2024-05-24,1.55,1.67,1.45,1.67,12749,1.55,1.67,1.45,1.67,12749,0.0,1.0
2024-05-28,1.505,1.58,1.47,1.58,7516,1.505,1.58,1.47,1.58,7516,0.0,1.0
2024-05-29,1.48,1.48,1.48,1.48,168,1.48,1.48,1.48,1.48,168,0.0,1.0
2024-05-30,1.45,1.4925,1.45,1.45,3323,1.45,1.4925,1.45,1.45,3323,0.0,1.0
2024-05-31,1.48,1.549,1.45,1.479,37387,1.48,1.549,1.45,1.479,37387,0.0,1.0
2024-06-03,1.48,1.525,1.44,1.45,20207,1.48,1.525,1.44,1.45,20207,0.0,1.0
2024-06-04,1.4501,1.48,1.45,1.458,7803,1.4501,1.48,1.45,1.458,7803,0.0,1.0
2024-06-05,1.44,1.47,1.43,1.43,9563,1.44,1.47,1.43,1.43,9563,0.0,1.0
2024-06-06,1.43,1.43,1.43,1.43,273,1.43,1.43,1.43,1.43,273,0.0,1.0
2024-06-07,1.39,1.4308,1.39,1.4308,1841,1.39,1.4308,1.39,1.4308,1841,0.0,1.0
2024-06-10,1.42,1.5508,1.38,1.38,8760,1.42,1.5508,1.38,1.38,8760,0.0,1.0
2024-06-11,1.53,1.5899,1.44,1.44,2118,1.53,1.5899,1.44,1.44,2118,0.0,1.0
2024-06-12,1.51,1.59,1.46,1.46,1660,1.51,1.59,1.46,1.46,1660,0.0,1.0
2024-06-13,1.55,1.55,1.46,1.46,3691,1.55,1.55,1.46,1.46,3691,0.0,1.0
2024-06-14,1.51,1.5137,1.46,1.4953,2328,1.51,1.5137,1.46,1.4953,2328,0.0,1.0
2024-06-17,1.49,1.51,1.46,1.46,19020,1.49,1.51,1.46,1.46,19020,0.0,1.0
2024-06-18,1.55,1.5799,1.46,1.51,16254,1.55,1.5799,1.46,1.51,16254,0.0,1.0
2024-06-20,1.44,1.58,1.44,1.55,6060,1.44,1.58,1.44,1.55,6060,0.0,1.0
2024-06-21,1.59,1.59,1.43,1.44,19807,1.59,1.59,1.43,1.44,19807,0.0,1.0
2024-06-24,1.5,1.59,1.5,1.59,4164,1.5,1.59,1.5,1.59,4164,0.0,1.0
2024-06-25,1.46,1.5495,1.46,1.52,7433,1.46,1.5495,1.46,1.52,7433,0.0,1.0
2024-06-26,1.52,1.53,1.45,1.45,8675,1.52,1.53,1.45,1.45,8675,0.0,1.0
2024-06-27,1.52,1.52,1.46,1.4949,6258,1.52,1.52,1.46,1.4949,6258,0.0,1.0
2024-06-28,1.53,1.53,1.5,1.5,3190,1.53,1.53,1.5,1.5,3190,0.0,1.0
2024-07-01,1.48,1.52,1.47,1.49,2154,1.48,1.52,1.47,1.49,2154,0.0,1.0
2024-07-02,1.45,1.49,1.45,1.47,1684,1.45,1.49,1.45,1.47,1684,0.0,1.0
2024-07-03,1.53,1.53,1.5,1.5,1227,1.53,1.53,1.5,1.5,1227,0.0,1.0
2024-07-05,1.465,1.5,1.465,1.49,2008,1.465,1.5,1.465,1.49,2008,0.0,1.0
2024-07-08,1.48,1.49,1.48,1.48,2462,1.48,1.49,1.48,1.48,2462,0.0,1.0
2024-07-09,1.49,1.5,1.49,1.5,5701,1.49,1.5,1.49,1.5,5701,0.0,1.0
2024-07-10,1.43,1.5,1.43,1.49,21353,1.43,1.5,1.43,1.49,21353,0.0,1.0
2024-07-11,1.44,1.5,1.4301,1.49,10207,1.44,1.5,1.4301,1.49,10207,0.0,1.0
2024-07-12,1.49,1.4961,1.48,1.48,4967,1.49,1.4961,1.48,1.48,4967,0.0,1.0
2024-07-15,1.46,1.5,1.45,1.48,11592,1.46,1.5,1.45,1.48,11592,0.0,1.0
2024-07-16,1.46,1.5135,1.46,1.5,4114,1.46,1.5135,1.46,1.5,4114,0.0,1.0
2024-07-17,1.47,1.47,1.45,1.45,1952,1.47,1.47,1.45,1.45,1952,0.0,1.0
2024-07-18,1.44,1.49,1.44,1.48,2470,1.44,1.49,1.44,1.48,2470,0.0,1.0
2024-07-19,1.48,1.49,1.48,1.48,2366,1.48,1.49,1.48,1.48,2366,0.0,1.0
2024-07-22,1.48,1.5,1.44,1.5,2498,1.48,1.5,1.44,1.5,2498,0.0,1.0
2024-07-23,1.5,1.5073,1.4685,1.4685,3587,1.5,1.5073,1.4685,1.4685,3587,0.0,1.0
2024-07-24,1.49,1.52,1.45,1.5,3970,1.49,1.52,1.45,1.5,3970,0.0,1.0
2024-07-25,1.49,1.5077,1.48,1.5,2305,1.49,1.5077,1.48,1.5,2305,0.0,1.0
2024-07-26,1.47,1.5001,1.46,1.5,3831,1.47,1.5001,1.46,1.5,3831,0.0,1.0
2024-07-29,1.43,1.4999,1.43,1.465,13110,1.43,1.4999,1.43,1.465,13110,0.0,1.0
2024-07-30,1.48,1.48,1.43,1.43,1813,1.48,1.48,1.43,1.43,1813,0.0,1.0
2024-07-31,1.43,1.49,1.41,1.49,8961,1.43,1.49,1.41,1.49,8961,0.0,1.0
2024-08-01,1.43,1.4707,1.4196,1.4196,3081,1.43,1.4707,1.4196,1.4196,3081,0.0,1.0
2024-08-02,1.41,1.465,1.4,1.4,2592,1.41,1.465,1.4,1.4,2592,0.0,1.0
2024-08-05,1.41,1.43,1.41,1.41,12556,1.41,1.43,1.41,1.41,12556,0.0,1.0
2024-08-06,1.5,1.5,1.44,1.44,6348,1.5,1.5,1.44,1.44,6348,0.0,1.0
2024-08-07,1.48,1.5057,1.48,1.5,5231,1.48,1.5057,1.48,1.5,5231,0.0,1.0
2024-08-08,1.43,1.4839,1.4026,1.4839,6193,1.43,1.4839,1.4026,1.4839,6193,0.0,1.0
2024-08-09,1.4287,1.4287,1.42,1.42,713,1.4287,1.4287,1.42,1.42,713,0.0,1.0
2024-08-12,1.42,1.44,1.42,1.43,2601,1.42,1.44,1.42,1.43,2601,0.0,1.0
2024-08-13,1.38,1.4468,1.38,1.42,9922,1.38,1.4468,1.38,1.42,9922,0.0,1.0
2024-08-14,1.39,1.4526,1.38,1.38,5292,1.39,1.4526,1.38,1.38,5292,0.0,1.0
2024-08-15,1.39,1.46,1.38,1.39,2083,1.39,1.46,1.38,1.39,2083,0.0,1.0
2024-08-16,1.4,1.44,1.38,1.38,7721,1.4,1.44,1.38,1.38,7721,0.0,1.0
2024-08-19,1.34,1.4,1.34,1.38,5272,1.34,1.4,1.34,1.38,5272,0.0,1.0
2024-08-20,1.35,1.37,1.32,1.34,2470,1.35,1.37,1.32,1.34,2470,0.0,1.0
2024-08-21,1.39,1.4,1.368,1.368,15237,1.39,1.4,1.368,1.368,15237,0.0,1.0
2024-08-22,1.39,1.4,1.32,1.32,4784,1.39,1.4,1.32,1.32,4784,0.0,1.0
2024-08-23,1.38,1.4,1.36,1.36,3941,1.38,1.4,1.36,1.36,3941,0.0,1.0
2024-08-26,1.37,1.4,1.365,1.37,19393,1.37,1.4,1.365,1.37,19393,0.0,1.0
2024-08-27,1.39,1.4081,1.39,1.4,3392,1.39,1.4081,1.39,1.4,3392,0.0,1.0
2024-08-28,1.36,1.4001,1.36,1.3601,3541,1.36,1.4001,1.36,1.3601,3541,0.0,1.0
2024-08-29,1.36,1.4399,1.36,1.37,8015,1.36,1.4399,1.36,1.37,8015,0.0,1.0
2024-08-30,1.35,1.395,1.35,1.351,3606,1.35,1.395,1.35,1.351,3606,0.0,1.0
2024-09-03,1.35,1.43,1.35,1.3823,5263,1.35,1.43,1.35,1.3823,5263,0.0,1.0
2024-09-04,1.28,1.4,1.28,1.4,15568,1.28,1.4,1.28,1.4,15568,0.0,1.0
2024-09-05,1.31,1.31,1.28,1.28,3626,1.31,1.31,1.28,1.28,3626,0.0,1.0
2024-09-06,1.295,1.3011,1.28,1.3001,3384,1.295,1.3011,1.28,1.3001,3384,0.0,1.0
2024-09-09,1.29,1.3569,1.28,1.3,8558,1.29,1.3569,1.28,1.3,8558,0.0,1.0
2024-09-10,1.2911,1.32,1.27,1.2709,8478,1.2911,1.32,1.27,1.2709,8478,0.0,1.0
2024-09-11,1.3501,1.4001,1.295,1.295,9680,1.3501,1.4001,1.295,1.295,9680,0.0,1.0
2024-09-12,1.3,1.4,1.29,1.31,12701,1.3,1.4,1.29,1.31,12701,0.0,1.0
2024-09-13,1.29,1.36,1.28,1.3,8121,1.29,1.36,1.28,1.3,8121,0.0,1.0
2024-09-16,1.25,1.4713,1.25,1.4713,45199,1.25,1.4713,1.25,1.4713,45199,0.0,1.0
2024-09-17,1.28,1.3181,1.27,1.27,8485,1.28,1.3181,1.27,1.27,8485,0.0,1.0
2024-09-18,1.25,1.318,1.25,1.31,14024,1.25,1.318,1.25,1.31,14024,0.0,1.0
2024-09-19,1.28,1.3,1.25,1.25,13909,1.28,1.3,1.25,1.25,13909,0.0,1.0
2024-09-20,1.22,1.34,1.22,1.34,36762,1.22,1.34,1.22,1.34,36762,0.0,1.0
2024-09-23,1.24,1.28,1.22,1.23,13817,1.24,1.28,1.22,1.23,13817,0.0,1.0
2024-09-24,1.22,1.235,1.22,1.22,6349,1.22,1.235,1.22,1.22,6349,0.0,1.0
2024-09-25,1.24,1.2962,1.24,1.295,4153,1.24,1.2962,1.24,1.295,4153,0.0,1.0
2024-09-26,1.23,1.2499,1.2,1.24,12315,1.23,1.2499,1.2,1.24,12315,0.0,1.0
2024-09-27,1.23,1.3,1.2,1.23,24405,1.23,1.3,1.2,1.23,24405,0.0,1.0
2024-09-30,1.28,1.5099,1.2,1.25,28262,1.28,1.5099,1.2,1.25,28262,0.0,1.0
2024-10-01,1.26,1.3,1.24,1.24,24538,1.26,1.3,1.24,1.24,24538,0.0,1.0
2024-10-02,1.24,1.3093,1.23,1.23,7028,1.24,1.3093,1.23,1.23,7028,0.0,1.0
2024-10-03,1.24,1.3,1.24,1.2431,5901,1.24,1.3,1.24,1.2431,5901,0.0,1.0
2024-10-04,1.25,1.3,1.23,1.23,27166,1.25,1.3,1.23,1.23,27166,0.0,1.0
2024-10-07,1.26,1.3,1.24,1.29,29205,1.26,1.3,1.24,1.29,29205,0.0,1.0
2024-10-08,1.32,1.32,1.2521,1.3,15913,1.32,1.32,1.2521,1.3,15913,0.0,1.0
2024-10-09,1.27,1.4186,1.25,1.26,17396,1.27,1.4186,1.25,1.26,17396,0.0,1.0
2024-10-10,1.28,1.409,1.24,1.24,14729,1.28,1.409,1.24,1.24,14729,0.0,1.0
2024-10-11,1.31,1.4,1.26,1.28,26319,1.31,1.4,1.26,1.28,26319,0.0,1.0
2024-10-14,1.31,1.4,1.3,1.37,13498,1.31,1.4,1.3,1.37,13498,0.0,1.0
2024-10-15,1.25,1.31,1.25,1.31,12920,1.25,1.31,1.25,1.31,12920,0.0,1.0
2024-10-16,1.26,1.2799,1.24,1.25,15959,1.26,1.2799,1.24,1.25,15959,0.0,1.0
2024-10-17,1.28,1.45,1.23,1.25,13618,1.28,1.45,1.23,1.25,13618,0.0,1.0
2024-10-18,1.25,1.315,1.24,1.25,13005,1.25,1.315,1.24,1.25,13005,0.0,1.0
2024-10-21,1.22,1.3099,1.2,1.25,68927,1.22,1.3099,1.2,1.25,68927,0.0,1.0
2024-10-22,1.23,1.2999,1.19,1.19,30409,1.23,1.2999,1.19,1.19,30409,0.0,1.0
2024-10-23,1.24,1.2999,1.22,1.24,9535,1.24,1.2999,1.22,1.24,9535,0.0,1.0
2024-10-24,1.24,1.28,1.21,1.24,6792,1.24,1.28,1.21,1.24,6792,0.0,1.0
2024-10-25,1.22,1.27,1.21,1.22,21146,1.22,1.27,1.21,1.22,21146,0.0,1.0
2024-10-28,1.25,1.4,1.21,1.21,123330,1.25,1.4,1.21,1.21,123330,0.0,1.0
2024-10-29,1.24,1.25,1.22,1.22,18441,1.24,1.25,1.22,1.22,18441,0.0,1.0
2024-10-30,1.19,1.33,1.18,1.22,46437,1.19,1.33,1.18,1.22,46437,0.0,1.0
2024-10-31,1.12,1.21,1.11,1.18,206794,1.12,1.21,1.11,1.18,206794,0.0,1.0
2024-11-01,1.12,1.15,1.07,1.15,12849,1.12,1.15,1.07,1.15,12849,0.0,1.0
2024-11-04,1.14,1.195,1.1,1.12,102816,1.14,1.195,1.1,1.12,102816,0.0,1.0
2024-11-05,1.18,1.21,1.1,1.1,63073,1.18,1.21,1.1,1.1,63073,0.0,1.0
2024-11-06,1.195,1.25,1.1101,1.23,331756,1.195,1.25,1.1101,1.23,331756,0.0,1.0
2024-11-07,1.2,1.2596,1.08,1.205,294648,1.2,1.2596,1.08,1.205,294648,0.0,1.0
2024-11-08,1.19,1.205,1.14,1.16,107989,1.19,1.205,1.14,1.16,107989,0.0,1.0
2024-11-11,1.2,1.24,1.19,1.24,45068,1.2,1.24,1.19,1.24,45068,0.0,1.0
2024-11-12,1.2,1.21,1.18,1.18,47593,1.2,1.21,1.18,1.18,47593,0.0,1.0
2024-11-13,1.18,1.2,1.1637,1.2,52831,1.18,1.2,1.1637,1.2,52831,0.0,1.0
2024-11-14,1.2,1.21,1.15,1.15,30627,1.2,1.21,1.15,1.15,30627,0.0,1.0
2024-11-15,1.14,1.2,1.07,1.18,119236,1.14,1.2,1.07,1.18,119236,0.0,1.0
2024-11-18,1.12,1.1999,1.09,1.1101,28864,1.12,1.1999,1.09,1.1101,28864,0.0,1.0
2024-11-19,1.11,1.15,1.1,1.1017,18005,1.11,1.15,1.1,1.1017,18005,0.0,1.0
2024-11-20,1.09,1.14,1.09,1.14,12342,1.09,1.14,1.09,1.14,12342,0.0,1.0
2024-11-21,1.08,1.1299,1.05,1.1,28135,1.08,1.1299,1.05,1.1,28135,0.0,1.0
2024-11-22,1.06,1.19,1.05,1.06,55264,1.06,1.19,1.05,1.06,55264,0.0,1.0
2024-11-25,1.06,1.115,1.04,1.04,26334,1.06,1.115,1.04,1.04,26334,0.0,1.0
2024-11-26,1.11,1.12,1.06,1.07,23135,1.11,1.12,1.06,1.07,23135,0.0,1.0
2024-11-27,1.37,1.59,1.07,1.12,2146504,1.37,1.59,1.07,1.12,2146504,0.0,1.0
2024-11-29,1.4,1.43,1.25,1.35,290815,1.4,1.43,1.25,1.35,290815,0.0,1.0
2024-12-02,1.3,1.39,1.28,1.39,136472,1.3,1.39,1.28,1.39,136472,0.0,1.0
2024-12-03,1.25,1.37,1.2,1.37,120306,1.25,1.37,1.2,1.37,120306,0.0,1.0
2024-12-04,1.18,1.24,1.17,1.22,69923,1.18,1.24,1.17,1.22,69923,0.0,1.0
2024-12-05,1.18,1.2505,1.09,1.16,41574,1.18,1.2505,1.09,1.16,41574,0.0,1.0
2024-12-06,1.235,1.28,1.18,1.21,65389,1.235,1.28,1.18,1.21,65389,0.0,1.0
2024-12-09,1.24,1.28,1.19,1.22,6278753,1.24,1.28,1.19,1.22,6278753,0.0,1.0
2024-12-10,2.44,3.05,2.21,2.91,93111733,2.44,3.05,2.21,2.91,93111733,0.0,1.0
2024-12-11,2.42,2.48,2.03,2.09,2274371,2.42,2.48,2.03,2.09,2274371,0.0,1.0
2024-12-12,2.18,2.315,2.08,2.23,774329,2.18,2.315,2.08,2.23,774329,0.0,1.0
2024-12-13,2.38,2.93,2.17,2.17,4041104,2.38,2.93,2.17,2.17,4041104,0.0,1.0
2024-12-16,2.12,2.3596,2.12,2.31,545988,2.12,2.3596,2.12,2.31,545988,0.0,1.0
2024-12-17,2.12,2.22,2.07,2.12,228898,2.12,2.22,2.07,2.12,228898,0.0,1.0
2024-12-18,2.34,2.39,2.11,2.23,435575,2.34,2.39,2.11,2.23,435575,0.0,1.0
2024-12-19,2.32,2.43,2.2252,2.39,168542,2.32,2.43,2.2252,2.39,168542,0.0,1.0
2024-12-20,2.27,2.388,2.25,2.35,189893,2.27,2.388,2.25,2.35,189893,0.0,1.0
2024-12-23,2.25,2.345,2.17,2.3,138829,2.25,2.345,2.17,2.3,138829,0.0,1.0
2024-12-24,2.51,2.59,2.23,2.23,170463,2.51,2.59,2.23,2.23,170463,0.0,1.0
2024-12-26,2.35,2.54,2.2799,2.54,157887,2.35,2.54,2.2799,2.54,157887,0.0,1.0
2024-12-27,2.32,2.3985,2.24,2.39,82964,2.32,2.3985,2.24,2.39,82964,0.0,1.0
2024-12-30,2.42,2.55,2.27,2.34,84299,2.42,2.55,2.27,2.34,84299,0.0,1.0
2024-12-31,2.37,2.53,2.3001,2.51,213943,2.37,2.53,2.3001,2.51,213943,0.0,1.0
2025-01-02,2.23,2.44,2.23,2.44,67838,2.23,2.44,2.23,2.44,67838,0.0,1.0
2025-01-03,2.3,2.3699,2.18,2.21,100267,2.3,2.3699,2.18,2.21,100267,0.0,1.0
2025-01-06,2.29,2.34,2.26,2.34,60276,2.29,2.34,2.26,2.34,60276,0.0,1.0
2025-01-07,2.37,2.503,2.262,2.35,118528,2.37,2.503,2.262,2.35,118528,0.0,1.0
2025-01-08,2.23,2.38,2.206,2.38,40798,2.23,2.38,2.206,2.38,40798,0.0,1.0
2025-01-10,2.33,2.395,2.23,2.24,99775,2.33,2.395,2.23,2.24,99775,0.0,1.0
2025-01-13,2.33,2.3815,2.2701,2.34,22194,2.33,2.3815,2.2701,2.34,22194,0.0,1.0
2025-01-14,2.67,3.93,2.285,2.3,7471471,2.67,3.93,2.285,2.3,7471471,0.0,1.0
2025-01-15,2.74,2.98,2.5,2.62,366373,2.74,2.98,2.5,2.62,366373,0.0,1.0
2025-01-16,2.77,2.95,2.7,2.73,127831,2.77,2.95,2.7,2.73,127831,0.0,1.0
2025-01-17,2.53,2.84,2.5,2.81,67980,2.53,2.84,2.5,2.81,67980,0.0,1.0
2025-01-21,2.43,2.6,2.43,2.52,57030,2.43,2.6,2.43,2.52,57030,0.0,1.0
2025-01-22,2.62,2.6349,2.41,2.41,26533,2.62,2.6349,2.41,2.41,26533,0.0,1.0
2025-01-23,2.5,2.63,2.5,2.63,26019,2.5,2.63,2.5,2.63,26019,0.0,1.0
2025-01-24,2.59,2.5934,2.45,2.57,10371,2.59,2.5934,2.45,2.57,10371,0.0,1.0
2025-01-27,2.36,2.525,2.33,2.46,24779,2.36,2.525,2.33,2.46,24779,0.0,1.0
2025-01-28,2.36,2.4952,2.3,2.32,24970,2.36,2.4952,2.3,2.32,24970,0.0,1.0
2025-01-29,2.24,2.3822,2.21,2.33,20209,2.24,2.3822,2.21,2.33,20209,0.0,1.0
2025-01-30,2.25,2.515,2.2,2.2,23381,2.25,2.515,2.2,2.2,23381,0.0,1.0
2025-01-31,2.26,2.38,2.21,2.29,40568,2.26,2.38,2.21,2.29,40568,0.0,1.0
2025-02-03,2.13,2.255,2.08,2.16,59505,2.13,2.255,2.08,2.16,59505,0.0,1.0
2025-02-04,3.76,3.7899,2.2109,2.35,17728661,3.76,3.7899,2.2109,2.35,17728661,0.0,1.0
2025-02-05,5.08,6.43,3.84,3.84,60248270,5.08,6.43,3.84,3.84,60248270,0.0,1.0
2025-02-06,5.34,6.1,5.1,5.14,3055424,5.34,6.1,5.1,5.14,3055424,0.0,1.0
2025-02-07,4.47,5.25,4.4202,5.22,1128791,4.47,5.25,4.4202,5.22,1128791,0.0,1.0
2025-02-10,4.52,4.695,4.12,4.34,385774,4.52,4.695,4.12,4.34,385774,0.0,1.0
2025-02-11,4.6,5.23,4.52,4.6,298203,4.6,5.23,4.52,4.6,298203,0.0,1.0
2025-02-12,5.2,5.29,4.5191,4.64,264274,5.2,5.29,4.5191,4.64,264274,0.0,1.0
2025-02-13,4.64,5.28,4.635,5.28,153481,4.64,5.28,4.635,5.28,153481,0.0,1.0
2025-02-14,5.15,5.24,4.6,4.75,179093,5.15,5.24,4.6,4.75,179093,0.0,1.0
2025-02-18,4.82,5.3,4.6,5.3,312877,4.82,5.3,4.6,5.3,312877,0.0,1.0
2025-02-19,6.19,7.19,4.84,4.94,1489215,6.19,7.19,4.84,4.94,1489215,0.0,1.0
2025-02-20,5.95,6.18,5.59,6.18,318530,5.95,6.18,5.59,6.18,318530,0.0,1.0
2025-02-21,5.31,6.05,5.31,5.75,168403,5.31,6.05,5.31,5.75,168403,0.0,1.0
2025-02-24,5.04,5.3937,5.0,5.25,159984,5.04,5.3937,5.0,5.25,159984,0.0,1.0
2025-02-25,4.87,5.1,4.63,4.77,179427,4.87,5.1,4.63,4.77,179427,0.0,1.0
2025-02-26,5.19,5.35,4.95,5.01,191944,5.19,5.35,4.95,5.01,191944,0.0,1.0
2025-02-27,4.97,5.32,4.84,5.32,39451,4.97,5.32,4.84,5.32,39451,0.0,1.0
2025-02-28,4.86,5.07,4.685,4.94,62522,4.86,5.07,4.685,4.94,62522,0.0,1.0
2025-03-03,5.14,5.75,4.89,4.89,412189,5.14,5.75,4.89,4.89,412189,0.0,1.0
2025-03-04,6.05,6.35,4.71,5.09,410602,6.05,6.35,4.71,5.09,410602,0.0,1.0
2025-03-05,6.77,7.25,5.56,5.75,727303,6.77,7.25,5.56,5.75,727303,0.0,1.0
2025-03-06,6.61,6.8864,6.18,6.81,211407,6.61,6.8864,6.18,6.81,211407,0.0,1.0
2025-03-07,6.37,6.7,6.0,6.64,84316,6.37,6.7,6.0,6.64,84316,0.0,1.0
2025-03-10,4.99,6.39,4.75,6.39,205050,4.99,6.39,4.75,6.39,205050,0.0,1.0
2025-03-11,5.17,5.3,4.64,4.93,124942,5.17,5.3,4.64,4.93,124942,0.0,1.0
2025-03-12,5.57,5.6,5.0409,5.27,60020,5.57,5.6,5.0409,5.27,60020,0.0,1.0
2025-03-13,5.49,5.59,5.19,5.59,52748,5.49,5.59,5.19,5.59,52748,0.0,1.0
2025-03-14,5.46,5.57,5.169,5.47,45294,5.46,5.57,5.169,5.47,45294,0.0,1.0
2025-03-17,5.17,5.6,5.17,5.55,24045,5.17,5.6,5.17,5.55,24045,0.0,1.0
2025-03-18,5.14,5.24,4.96,5.0,40463,5.14,5.24,4.96,5.0,40463,0.0,1.0
2025-03-19,5.07,5.49,4.94,5.24,45635,5.07,5.49,4.94,5.24,45635,0.0,1.0
2025-03-20,4.88,5.32,4.8,5.04,145576,4.88,5.32,4.8,5.04,145576,0.0,1.0
2025-03-21,4.59,4.945,4.55,4.9,85495,4.59,4.945,4.55,4.9,85495,0.0,1.0
2025-03-24,4.4,4.59,4.2701,4.58,118912,4.4,4.59,4.2701,4.58,118912,0.0,1.0
2025-03-25,4.33,4.4699,4.2701,4.38,32882,4.33,4.4699,4.2701,4.38,32882,0.0,1.0
2025-03-26,4.33,4.445,4.3,4.3,33519,4.33,4.445,4.3,4.3,33519,0.0,1.0
2025-03-27,4.13,4.3,3.91,4.3,85041,4.13,4.3,3.91,4.3,85041,0.0,1.0
2025-03-28,4.41,4.47,4.0743,4.19,69409,4.41,4.47,4.0743,4.19,69409,0.0,1.0
2025-03-31,4.23,4.35,4.22,4.34,46483,4.23,4.35,4.22,4.34,46483,0.0,1.0
2025-04-01,4.36,4.41,4.18,4.23,33426,4.36,4.41,4.18,4.23,33426,0.0,1.0
2025-04-02,4.28,4.44,4.27,4.32,14499,4.28,4.44,4.27,4.32,14499,0.0,1.0
2025-04-03,4.3,4.36,4.0801,4.24,23950,4.3,4.36,4.0801,4.24,23950,0.0,1.0
2025-04-04,4.23,4.27,4.11,4.27,45239,4.23,4.27,4.11,4.27,45239,0.0,1.0
2025-04-07,4.11,4.29,4.035,4.18,9560,4.11,4.29,4.035,4.18,9560,0.0,1.0
2025-04-08,3.91,4.17,3.88,4.16,18313,3.91,4.17,3.88,4.16,18313,0.0,1.0
2025-04-09,4.15,4.24,3.86,3.96,28855,4.15,4.24,3.86,3.96,28855,0.0,1.0
2025-04-10,4.03,4.4,3.78,4.2,114943,4.03,4.4,3.78,4.2,114943,0.0,1.0
2025-04-11,4.06,4.12,3.96,3.985,14901,4.06,4.12,3.96,3.985,14901,0.0,1.0
2025-04-14,4.19,4.41,3.92,3.92,15832,4.19,4.41,3.92,3.92,15832,0.0,1.0
2025-04-15,4.1,4.235,4.1,4.2,15511,4.1,4.235,4.1,4.2,15511,0.0,1.0
2025-04-16,4.53,4.59,3.975,3.975,33388,4.53,4.59,3.975,3.975,33388,0.0,1.0
2025-04-17,4.76,4.78,4.4709,4.55,25570,4.76,4.78,4.4709,4.55,25570,0.0,1.0
2025-04-21,4.49,4.81,4.45,4.7,30197,4.49,4.81,4.45,4.7,30197,0.0,1.0
2025-04-22,4.97,5.15,4.56,4.56,43572,4.97,5.15,4.56,4.56,43572,0.0,1.0
2025-04-23,5.18,5.35,4.8,5.0,74705,5.18,5.35,4.8,5.0,74705,0.0,1.0
2025-04-24,4.845,5.24,4.75,5.24,26329,4.845,5.24,4.75,5.24,26329,0.0,1.0
2025-04-25,4.97,5.04,4.87,4.87,17097,4.97,5.04,4.87,4.87,17097,0.0,1.0
2025-04-28,4.77,5.1,4.65,5.04,18505,4.77,5.1,4.65,5.04,18505,0.0,1.0
2025-04-29,4.87,4.965,4.84,4.91,6053,4.87,4.965,4.84,4.91,6053,0.0,1.0
2025-04-30,4.83,4.91,4.6644,4.79,15134,4.83,4.91,4.6644,4.79,15134,0.0,1.0
2025-05-01,4.81,4.8946,4.71,4.71,5078,4.81,4.8946,4.71,4.71,5078,0.0,1.0
2025-05-02,4.5,4.8,4.5,4.69,21092,4.5,4.8,4.5,4.69,21092,0.0,1.0
2025-05-05,4.47,4.68,4.445,4.5,11154,4.47,4.68,4.445,4.5,11154,0.0,1.0
2025-05-06,4.41,4.6833,4.325,4.4,18354,4.41,4.6833,4.325,4.4,18354,0.0,1.0
2025-05-07,4.42,4.855,4.315,4.735,20291,4.42,4.855,4.315,4.735,20291,0.0,1.0
2025-05-08,4.5,4.56,4.355,4.4,8097,4.5,4.56,4.355,4.4,8097,0.0,1.0
2025-05-09,4.7,4.8699,4.52,4.52,32245,4.7,4.8699,4.52,4.52,32245,0.0,1.0
2025-05-12,5.27,5.5,4.8,4.8,89916,5.27,5.5,4.8,4.8,89916,0.0,1.0
2025-05-13,5.56,5.76,5.29,5.3,72186,5.56,5.76,5.29,5.3,72186,0.0,1.0
2025-05-14,4.96,5.84,4.96,5.69,35415,4.96,5.84,4.96,5.69,35415,0.0,1.0
2025-05-15,5.24,5.35,5.02,5.02,12774,5.24,5.35,5.02,5.02,12774,0.0,1.0
2025-05-16,4.71,5.455,4.71,5.26,75891,4.71,5.455,4.71,5.26,75891,0.0,1.0
2025-05-19,5.45,5.45,4.75,4.75,57897,5.45,5.45,4.75,4.75,57897,0.0,1.0
2025-05-20,5.03,5.45,4.95,5.39,46208,5.03,5.45,4.95,5.39,46208,0.0,1.0
2025-05-21,4.96,5.23,4.94,5.01,17953,4.96,5.23,4.94,5.01,17953,0.0,1.0
2025-05-22,5.09,5.135,4.94,5.0606,11831,5.09,5.135,4.94,5.0606,11831,0.0,1.0
2025-05-23,5.08,5.17,4.99,5.01,11578,5.08,5.17,4.99,5.01,11578,0.0,1.0
2025-05-27,5.34,5.4,5.16,5.25,36981,5.34,5.4,5.16,5.25,36981,0.0,1.0
2025-05-28,5.84,6.21,5.39,5.39,70720,5.84,6.21,5.39,5.39,70720,0.0,1.0
2025-05-29,5.03,5.97,5.03,5.97,93685,5.03,5.97,5.03,5.97,93685,0.0,1.0
2025-05-30,4.96,5.2145,4.805,5.02,23511,4.96,5.2145,4.805,5.02,23511,0.0,1.0
2025-06-02,5.71,5.73,5.06,5.06,40219,5.71,5.73,5.06,5.06,40219,0.0,1.0
2025-06-03,5.78,5.88,5.4813,5.62,33918,5.78,5.88,5.4813,5.62,33918,0.0,1.0
2025-06-04,5.53,5.81,5.49,5.81,16023,5.53,5.81,5.49,5.81,16023,0.0,1.0
2025-06-05,5.4,5.5699,5.2941,5.49,15077,5.4,5.5699,5.2941,5.49,15077,0.0,1.0
2025-06-06,5.82,5.82,5.3182,5.35,20039,5.82,5.82,5.3182,5.35,20039,0.0,1.0
2025-06-09,5.89,6.265,5.83,5.9,84242,5.89,6.265,5.83,5.9,84242,0.0,1.0
2025-06-10,5.51,6.045,5.5,5.9,59451,5.51,6.045,5.5,5.9,59451,0.0,1.0
2025-06-11,5.67,5.68,5.4101,5.6,9770,5.67,5.68,5.4101,5.6,9770,0.0,1.0
2025-06-12,5.86,5.88,5.4336,5.4336,12908,5.86,5.88,5.4336,5.4336,12908,0.0,1.0
2025-06-13,5.24,5.8142,5.1142,5.65,56120,5.24,5.8142,5.1142,5.65,56120,0.0,1.0
2025-06-16,5.48,5.6299,5.19,5.24,42740,5.48,5.6299,5.19,5.24,42740,0.0,1.0
2025-06-17,5.4,5.615,5.36,5.36,25771,5.4,5.615,5.36,5.36,25771,0.0,1.0
2025-06-18,5.36,5.6764,5.35,5.41,14059,5.36,5.6764,5.35,5.41,14059,0.0,1.0
2025-06-20,4.35,5.48,4.35,5.48,207650,4.35,5.48,4.35,5.48,207650,0.0,1.0
2025-06-23,3.93,4.9,3.89,4.8,265863,3.93,4.9,3.89,4.8,265863,0.0,1.0
2025-06-24,3.3,4.0542,3.25,3.94,184055,3.3,4.0542,3.25,3.94,184055,0.0,1.0
2025-06-25,2.55,3.4622,2.5141,3.39,192630,2.55,3.4622,2.5141,3.39,192630,0.0,1.0
2025-06-26,2.68,2.81,2.54,2.58,229847,2.68,2.81,2.54,2.58,229847,0.0,1.0
2025-06-27,2.6,2.68,2.52,2.68,105223,2.6,2.68,2.52,2.68,105223,0.0,1.0
2025-06-30,3.35,3.52,2.6,2.6,296403,3.35,3.52,2.6,2.6,296403,0.0,1.0
2025-07-01,3.49,3.76,3.31,3.31,135112,3.49,3.76,3.31,3.31,135112,0.0,1.0
2025-07-02,3.41,3.635,3.3,3.41,127800,3.41,3.635,3.3,3.41,127800,0.0,1.0
2025-07-03,3.15,3.58,3.1,3.45,120657,3.15,3.58,3.1,3.45,120657,0.0,1.0
2025-07-07,3.04,3.3782,3.0,3.21,130398,3.04,3.3782,3.0,3.21,130398,0.0,1.0
2025-07-08,3.07,3.18,3.0114,3.04,42091,3.07,3.18,3.0114,3.04,42091,0.0,1.0
2025-07-09,3.085,3.0966,2.996028,3.08,48465,3.085,3.0966,2.996028,3.08,48465,0.0,1.0
2025-07-10,3.34,3.3419,3.06,3.06,26913,3.34,3.3419,3.06,3.06,26913,0.0,1.0
2025-07-11,3.0,3.3121,3.0,3.28,66186,3.0,3.3121,3.0,3.28,66186,0.0,1.0
2025-07-14,3.4,3.79,3.02,3.3,273100,3.4,3.79,3.02,3.3,273100,0.0,1.0
2025-07-15,3.5,3.61,3.39,3.58,78286,3.5,3.61,3.39,3.58,78286,0.0,1.0
2025-07-16,3.88,3.965,3.5,3.5,97288,3.88,3.965,3.5,3.5,97288,0.0,1.0
2025-07-17,3.71,3.9348,3.6081,3.92,62905,3.71,3.9348,3.6081,3.92,62905,0.0,1.0
2025-07-18,3.22,3.76,3.12,3.76,143568,3.22,3.76,3.12,3.76,143568,0.0,1.0
2025-07-21,3.5,3.5992,3.22,3.22,82483,3.5,3.5992,3.22,3.22,82483,0.0,1.0
2025-07-22,3.4,3.5718,3.275,3.5,30390,3.4,3.5718,3.275,3.5,30390,0.0,1.0
2025-07-23,3.56,3.5827,3.3801,3.43,21322,3.56,3.5827,3.3801,3.43,21322,0.0,1.0
2025-07-24,3.36,3.6,3.26,3.49,77702,3.36,3.6,3.26,3.49,77702,0.0,1.0
2025-07-25,3.515,3.65,3.28,3.41,87187,3.515,3.65,3.28,3.41,87187,0.0,1.0
2025-07-28,3.48,3.65,3.345,3.58,46157,3.48,3.65,3.345,3.58,46157,0.0,1.0
2025-07-29,3.49,3.52,3.25,3.49,42899,3.49,3.52,3.25,3.49,42899,0.0,1.0
2025-07-30,3.44,3.615,3.4301,3.54,36411,3.44,3.615,3.4301,3.54,36411,0.0,1.0
2025-07-31,3.45,3.5767,3.33,3.43,32553,3.45,3.5767,3.33,3.43,32553,0.0,1.0
2025-08-01,3.52,3.565,3.31,3.41,32402,3.52,3.565,3.31,3.41,32402,0.0,1.0
2025-08-04,4.01,4.22,3.6,3.67,184513,4.01,4.22,3.6,3.67,184513,0.0,1.0
2025-08-05,3.79,4.095,3.63,4.01,73321,3.79,4.095,3.63,4.01,73321,0.0,1.0
2025-08-06,3.21,3.6,2.95,2.95,142996,3.21,3.6,2.95,2.95,142996,0.0,1.0
2025-08-07,3.28,3.4574,3.03,3.4574,78174,3.28,3.4574,3.03,3.4574,78174,0.0,1.0
2025-08-08,3.23,3.4884,3.18,3.21,104385,3.23,3.4884,3.18,3.21,104385,0.0,1.0
2025-08-11,2.84,3.11,2.63,3.11,243467,2.84,3.11,2.63,3.11,243467,0.0,1.0
2025-08-12,2.91,2.945,2.8086,2.83,60043,2.91,2.945,2.8086,2.83,60043,0.0,1.0
2025-08-13,2.93,3.0,2.85,2.96,46729,2.93,3.0,2.85,2.96,46729,0.0,1.0
2025-08-14,2.99,3.16,2.75,2.91,65077,2.99,3.16,2.75,2.91,65077,0.0,1.0
2025-08-15,3.13,3.18,2.9013,3.1,71166,3.13,3.18,2.9013,3.1,71166,0.0,1.0
2025-08-18,3.07,3.18,3.0301,3.13,22961,3.07,3.18,3.0301,3.13,22961,0.0,1.0
2025-08-19,3.08,3.25,3.03,3.12,77169,3.08,3.25,3.03,3.12,77169,0.0,1.0
2025-08-20,3.25,3.263,3.09,3.09,24829,3.25,3.263,3.09,3.09,24829,0.0,1.0
2025-08-21,3.24,3.38,3.2,3.25,17914,3.24,3.38,3.2,3.25,17914,0.0,1.0
2025-08-22,3.29,3.37,3.235,3.27,16009,3.29,3.37,3.235,3.27,16009,0.0,1.0
2025-08-25,3.26,3.37,3.23,3.3,17635,3.26,3.37,3.23,3.3,17635,0.0,1.0
2025-08-26,3.4,3.48,3.25,3.25,41195,3.4,3.48,3.25,3.25,41195,0.0,1.0
2025-08-27,3.4,3.537,3.3201,3.41,26035,3.4,3.537,3.3201,3.41,26035,0.0,1.0
2025-08-28,3.47,3.47,3.3501,3.44,12739,3.47,3.47,3.3501,3.44,12739,0.0,1.0
2025-08-29,3.49,3.53,3.3612,3.46,28056,3.49,3.53,3.3612,3.46,28056,0.0,1.0
2025-09-02,3.69,3.69,3.35,3.36,96293,3.69,3.69,3.35,3.36,96293,0.0,1.0
2025-09-03,3.61,3.6927,3.44,3.63,57601,3.61,3.6927,3.44,3.63,57601,0.0,1.0
2025-09-04,3.66,3.66,3.47,3.61,34383,3.66,3.66,3.47,3.61,34383,0.0,1.0
2025-09-05,3.31,3.66,3.2829,3.66,52928,3.31,3.66,3.2829,3.66,52928,0.0,1.0
2025-09-08,3.31,3.42,3.26,3.27,24364,3.31,3.42,3.26,3.27,24364,0.0,1.0
2025-09-09,3.4,3.47,3.29,3.29,18165,3.4,3.47,3.29,3.29,18165,0.0,1.0
2025-09-10,3.395,3.4448,3.3303,3.3378,10469,3.395,3.4448,3.3303,3.3378,10469,0.0,1.0
2025-09-11,3.43,3.4816,3.395,3.4816,31314,3.43,3.4816,3.395,3.4816,31314,0.0,1.0
2025-09-12,3.44,3.57,3.41,3.41,23314,3.44,3.57,3.41,3.41,23314,0.0,1.0
2025-09-15,3.38,3.5399,3.26,3.5,31815,3.38,3.5399,3.26,3.5,31815,0.0,1.0
2025-09-16,3.36,3.525,3.36,3.45,11754,3.36,3.525,3.36,3.45,11754,0.0,1.0
2025-09-17,3.23,3.38,3.21,3.36,30004,3.23,3.38,3.21,3.36,30004,0.0,1.0
2025-09-18,3.31,3.3392,3.2314,3.28,7416,3.31,3.3392,3.2314,3.28,7416,0.0,1.0
2025-09-19,3.15,3.44,3.15,3.34,37509,3.15,3.44,3.15,3.34,37509,0.0,1.0
2025-09-22,3.23,3.39,3.13,3.17,26390,3.23,3.39,3.13,3.17,26390,0.0,1.0
2025-09-23,2.98,3.24,2.9,3.23,40002,2.98,3.24,2.9,3.23,40002,0.0,1.0
2025-09-24,3.0601,3.1825,3.03,3.03,15677,3.0601,3.1825,3.03,3.03,15677,0.0,1.0
2025-09-25,3.025,3.12,2.94,3.095,34565,3.025,3.12,2.94,3.095,34565,0.0,1.0
2025-09-26,3.09,3.1,2.989,3.05,12934,3.09,3.1,2.989,3.05,12934,0.0,1.0
2025-09-29,3.16,3.2248,3.055,3.0992,54146,3.16,3.2248,3.055,3.0992,54146,0.0,1.0
2025-09-30,3.12,3.1439,3.03,3.14,42715,3.12,3.1439,3.03,3.14,42715,0.0,1.0
2025-10-01,3.12,3.3342,3.1,3.11,29827,3.12,3.3342,3.1,3.11,29827,0.0,1.0
2025-10-02,3.24,3.32,3.1213,3.1213,14541,3.24,3.32,3.1213,3.1213,14541,0.0,1.0
2025-10-03,3.13,3.25,3.1,3.24,18225,3.13,3.25,3.1,3.24,18225,0.0,1.0
2025-10-06,3.09,3.2,3.08,3.14,12470,3.09,3.2,3.08,3.14,12470,0.0,1.0
2025-10-07,3.56,3.61,3.0801,3.12,79326,3.56,3.61,3.0801,3.12,79326,0.0,1.0
2025-10-08,3.674,3.68,3.4,3.56,45185,3.674,3.68,3.4,3.56,45185,0.0,1.0
2025-10-09,3.552,3.603,3.5,3.603,11795,3.552,3.603,3.5,3.603,11795,0.0,1.0
2025-10-10,3.45,3.6884,3.3001,3.53,42089,3.45,3.6884,3.3001,3.53,42089,0.0,1.0
2025-10-13,3.36,3.5598,3.335,3.48,22526,3.36,3.5598,3.335,3.48,22526,0.0,1.0
2025-10-14,3.38,3.48,3.29,3.48,22359,3.38,3.48,3.29,3.48,22359,0.0,1.0
2025-10-15,3.44,3.45,3.3,3.38,31691,3.44,3.45,3.3,3.38,31691,0.0,1.0
2025-10-16,3.45,3.52,3.4,3.44,22450,3.45,3.52,3.4,3.44,22450,0.0,1.0
2025-10-17,3.44,3.555,3.37,3.45,13629,3.44,3.555,3.37,3.45,13629,0.0,1.0
2025-10-20,3.56,3.68,3.365,3.4,54581,3.56,3.68,3.365,3.4,54581,0.0,1.0
2025-10-21,3.64,3.677,3.52,3.61,27383,3.64,3.677,3.52,3.61,27383,0.0,1.0
2025-10-22,3.46,3.65,3.42,3.65,30554,3.46,3.65,3.42,3.65,30554,0.0,1.0
2025-10-23,3.51,3.51,3.4052,3.46,20533,3.51,3.51,3.4052,3.46,20533,0.0,1.0
2025-10-24,3.49,3.54,3.43,3.54,11945,3.49,3.54,3.43,3.54,11945,0.0,1.0
2025-10-27,3.19,3.53,3.19,3.53,93280,3.19,3.53,3.19,3.53,93280,0.0,1.0
2025-10-28,3.3,3.38,3.18,3.18,20397,3.3,3.38,3.18,3.18,20397,0.0,1.0
2025-10-29,3.25,3.2829,3.18,3.264,11022,3.25,3.2829,3.18,3.264,11022,0.0,1.0
2025-10-30,3.21,3.3,3.145,3.21,15673,3.21,3.3,3.145,3.21,15673,0.0,1.0
2025-10-31,2.99,3.4,2.96,3.4,101428,2.99,3.4,2.96,3.4,101428,0.0,1.0
2025-11-03,2.76,2.99,2.64,2.96,155566,2.76,2.99,2.64,2.96,155566,0.0,1.0
2025-11-04,2.66,2.855,2.66,2.68,43827,2.66,2.855,2.66,2.68,43827,0.0,1.0
2025-11-05,2.33,2.66,2.29,2.59,108835,2.33,2.66,2.29,2.59,108835,0.0,1.0
2025-11-06,2.19,2.3278,2.18,2.27,62280,2.19,2.3278,2.18,2.27,62280,0.0,1.0
2025-11-07,2.13,2.245,2.09,2.245,60720,2.13,2.245,2.09,2.245,60720,0.0,1.0
2025-11-10,1.98,2.1538,1.96,2.09,86839,1.98,2.1538,1.96,2.09,86839,0.0,1.0
2025-11-11,2.0,2.2296,1.98,1.99,125663,2.0,2.2296,1.98,1.99,125663,0.0,1.0
2025-11-12,2.14,2.197,1.93,1.95,67319,2.14,2.197,1.93,1.95,67319,0.0,1.0
2025-11-13,2.09,2.18,2.02,2.15,43161,2.09,2.18,2.02,2.15,43161,0.0,1.0
2025-11-14,2.11,2.234,2.05,2.09,48470,2.11,2.234,2.05,2.09,48470,0.0,1.0
2025-11-17,1.9,2.185,1.9,2.18,154317,1.9,2.185,1.9,2.18,154317,0.0,1.0
2025-11-18,1.97,2.0399,1.85,1.85,52939,1.97,2.0399,1.85,1.85,52939,0.0,1.0
2025-11-19,1.92,2.0401,1.92,1.92,73107,1.92,2.0401,1.92,1.92,73107,0.0,1.0
2025-11-20,1.91,2.01,1.88,1.91,67525,1.91,2.01,1.88,1.91,67525,0.0,1.0
2025-11-21,1.985,2.0207,1.9156,1.93,50036,1.985,2.0207,1.9156,1.93,50036,0.0,1.0
2025-11-24,2.07,2.155,2.0,2.0,26753,2.07,2.155,2.0,2.0,26753,0.0,1.0
2025-11-25,2.11,2.22,2.06,2.07,18812,2.11,2.22,2.06,2.07,18812,0.0,1.0
2025-11-26,2.21,2.23,2.12,2.155,43719,2.21,2.23,2.12,2.155,43719,0.0,1.0