date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-07-26,12.11,12.7,11.86,12.7,239300,12.11,12.7,11.86,12.7,239300,0.0,1.0
2007-07-27,12.3,12.59,11.9,12.2,559900,12.3,12.59,11.9,12.2,559900,0.0,1.0
2007-07-30,12.25,12.5,11.12,12.25,386400,12.25,12.5,11.12,12.25,386400,0.0,1.0
2007-07-31,12.0,12.4,12.0,12.25,198700,12.0,12.4,12.0,12.25,198700,0.0,1.0
2007-08-01,12.6,12.77,12.2,12.2,300500,12.6,12.77,12.2,12.2,300500,0.0,1.0
2007-08-02,12.7,12.78,12.6,12.6,45400,12.7,12.78,12.6,12.6,45400,0.0,1.0
2007-08-03,12.66,12.95,12.5,12.6,59700,12.66,12.95,12.5,12.6,59700,0.0,1.0
2007-08-06,12.3,12.68,12.18,12.65,107200,12.3,12.68,12.18,12.65,107200,0.0,1.0
2007-08-07,11.72,12.29,11.71,12.2,278500,11.72,12.29,11.71,12.2,278500,0.0,1.0
2007-08-08,11.35,11.94,11.1,11.44,290200,11.35,11.94,11.1,11.44,290200,0.0,1.0
2007-08-09,11.33,11.74,10.9,11.2,130700,11.33,11.74,10.9,11.2,130700,0.0,1.0
2007-08-10,12.0,12.295,11.2,11.2,156100,12.0,12.295,11.2,11.2,156100,0.0,1.0
2007-08-13,11.99,12.75,11.9,12.0,173600,11.99,12.75,11.9,12.0,173600,0.0,1.0
2007-08-14,11.83,12.1,11.14,12.05,123200,11.83,12.1,11.14,12.05,123200,0.0,1.0
2007-08-15,11.0,12.09,10.25,12.09,228400,11.0,12.09,10.25,12.09,228400,0.0,1.0
2007-08-16,11.5,11.96,10.77,10.8,378300,11.5,11.96,10.77,10.8,378300,0.0,1.0
2007-08-17,10.36,11.3,9.6,11.23,101600,10.36,11.3,9.6,11.23,101600,0.0,1.0
2007-08-20,10.6,13.0,10.2,10.35,56100,10.6,13.0,10.2,10.35,56100,0.0,1.0
2007-08-21,10.09,10.66,10.02,10.6,39600,10.09,10.66,10.02,10.6,39600,0.0,1.0
2007-08-22,9.83,10.09,9.26,10.09,67200,9.83,10.09,9.26,10.09,67200,0.0,1.0
2007-08-23,10.08,10.2,9.73,9.73,185500,10.08,10.2,9.73,9.73,185500,0.0,1.0
2007-08-24,10.06,10.29,10.0,10.08,15800,10.06,10.29,10.0,10.08,15800,0.0,1.0
2007-08-27,9.82,10.11,9.8,10.06,970000,9.82,10.11,9.8,10.06,970000,0.0,1.0
2007-08-28,9.63,10.06,9.6,9.82,642200,9.63,10.06,9.6,9.82,642200,0.0,1.0
2007-08-29,9.57,9.83,9.55,9.55,101600,9.57,9.83,9.55,9.55,101600,0.0,1.0
2007-08-30,9.8,10.785,9.69,9.73,174300,9.8,10.785,9.69,9.73,174300,0.0,1.0
2007-08-31,9.68,10.26,9.5,10.0,216200,9.68,10.26,9.5,10.0,216200,0.0,1.0
2007-09-04,9.59,10.05,9.48,9.8,163300,9.59,10.05,9.48,9.8,163300,0.0,1.0
2007-09-05,9.7,10.1,9.59,9.68,69300,9.7,10.1,9.59,9.68,69300,0.0,1.0
2007-09-06,9.28,9.83,9.23,9.69,57500,9.28,9.83,9.23,9.69,57500,0.0,1.0
2007-09-07,8.7,9.18,8.69,9.18,153000,8.7,9.18,8.69,9.18,153000,0.0,1.0
2007-09-10,8.47,8.7,8.35,8.7,30800,8.47,8.7,8.35,8.7,30800,0.0,1.0
2007-09-11,8.44,8.8,8.4,8.46,26200,8.44,8.8,8.4,8.46,26200,0.0,1.0
2007-09-12,8.07,8.6,7.93,8.44,97200,8.07,8.6,7.93,8.44,97200,0.0,1.0
2007-09-13,7.84,8.15,7.81,8.1,153800,7.84,8.15,7.81,8.1,153800,0.0,1.0
2007-09-14,7.8,8.02,7.67,7.82,180800,7.8,8.02,7.67,7.82,180800,0.0,1.0
2007-09-17,8.0,8.16,7.86,7.86,39000,8.0,8.16,7.86,7.86,39000,0.0,1.0
2007-09-18,8.35,8.39,7.89,8.0,188700,8.35,8.39,7.89,8.0,188700,0.0,1.0
2007-09-19,9.58,9.7,8.16,8.35,170800,9.58,9.7,8.16,8.35,170800,0.0,1.0
2007-09-20,9.8,9.9,9.34,9.5,109400,9.8,9.9,9.34,9.5,109400,0.0,1.0
2007-09-21,9.82,9.9,9.54,9.8,124800,9.82,9.9,9.54,9.8,124800,0.0,1.0
2007-09-24,10.18,10.3,9.69,9.69,231300,10.18,10.3,9.69,9.69,231300,0.0,1.0
2007-09-25,9.88,10.4,9.75,10.15,196500,9.88,10.4,9.75,10.15,196500,0.0,1.0
2007-09-26,10.24,10.3,9.86,9.89,111700,10.24,10.3,9.86,9.89,111700,0.0,1.0
2007-09-27,10.25,10.42,9.99,10.16,210900,10.25,10.42,9.99,10.16,210900,0.0,1.0
2007-09-28,10.28,11.1,10.02,10.23,1288100,10.28,11.1,10.02,10.23,1288100,0.0,1.0
2007-10-01,11.05,11.56,10.0,10.4,281200,11.05,11.56,10.0,10.4,281200,0.0,1.0
2007-10-02,11.1,11.85,11.0,11.15,482600,11.1,11.85,11.0,11.15,482600,0.0,1.0
2007-10-03,11.5,11.63,10.55,11.05,325800,11.5,11.63,10.55,11.05,325800,0.0,1.0
2007-10-04,11.81,12.61,11.36,11.5,270900,11.81,12.61,11.36,11.5,270900,0.0,1.0
2007-10-05,12.4,12.65,11.84,12.01,197600,12.4,12.65,11.84,12.01,197600,0.0,1.0
2007-10-08,11.74,12.49,11.71,12.35,189200,11.74,12.49,11.71,12.35,189200,0.0,1.0
2007-10-09,11.63,12.0,11.0,11.61,109700,11.63,12.0,11.0,11.61,109700,0.0,1.0
2007-10-10,11.45,11.77,11.24,11.49,54200,11.45,11.77,11.24,11.49,54200,0.0,1.0
2007-10-11,11.6,11.84,11.39,11.48,117500,11.6,11.84,11.39,11.48,117500,0.0,1.0
2007-10-12,12.06,12.09,11.59,11.59,265700,12.06,12.09,11.59,11.59,265700,0.0,1.0
2007-10-15,11.75,12.13,11.51,12.06,376900,11.75,12.13,11.51,12.06,376900,0.0,1.0
2007-10-16,11.57,11.99,10.94,11.76,90500,11.57,11.99,10.94,11.76,90500,0.0,1.0
2007-10-17,12.01,12.03,11.41,11.72,88900,12.01,12.03,11.41,11.72,88900,0.0,1.0
2007-10-18,11.93,12.0,11.4,12.0,40800,11.93,12.0,11.4,12.0,40800,0.0,1.0
2007-10-19,11.65,11.89,11.46,11.89,76300,11.65,11.89,11.46,11.89,76300,0.0,1.0
2007-10-22,11.5,11.6,11.13,11.5,216900,11.5,11.6,11.13,11.5,216900,0.0,1.0
2007-10-23,11.23,12.06,11.1,11.63,98300,11.23,12.06,11.1,11.63,98300,0.0,1.0
2007-10-24,10.9,11.23,10.1,11.16,120000,10.9,11.23,10.1,11.16,120000,0.0,1.0
2007-10-25,11.21,11.69,10.77,10.77,122200,11.21,11.69,10.77,10.77,122200,0.0,1.0
2007-10-26,11.49,11.77,10.82,11.42,201400,11.49,11.77,10.82,11.42,201400,0.0,1.0
2007-10-29,11.43,11.78,10.89,11.5,159300,11.43,11.78,10.89,11.5,159300,0.0,1.0
2007-10-30,12.0,12.0,10.43,11.4,114800,12.0,12.0,10.43,11.4,114800,0.0,1.0
2007-10-31,12.81,13.4,12.31,12.61,368700,12.81,13.4,12.31,12.61,368700,0.0,1.0
2007-11-01,13.09,13.2,12.68,12.85,258300,13.09,13.2,12.68,12.85,258300,0.0,1.0
2007-11-02,13.0,13.22,12.9,13.22,85200,13.0,13.22,12.9,13.22,85200,0.0,1.0
2007-11-05,12.39,13.0,12.28,12.97,124600,12.39,13.0,12.28,12.97,124600,0.0,1.0
2007-11-06,11.77,12.41,11.17,12.3,264600,11.77,12.41,11.17,12.3,264600,0.0,1.0
2007-11-07,11.27,11.86,11.21,11.81,107100,11.27,11.86,11.21,11.81,107100,0.0,1.0
2007-11-08,9.74,11.41,9.41,11.41,488100,9.74,11.41,9.41,11.41,488100,0.0,1.0
2007-11-09,9.1,9.66,8.81,9.62,370800,9.1,9.66,8.81,9.62,370800,0.0,1.0
2007-11-12,9.8,10.29,8.9,9.08,236600,9.8,10.29,8.9,9.08,236600,0.0,1.0
2007-11-13,10.99,11.57,9.81,9.95,189100,10.99,11.57,9.81,9.95,189100,0.0,1.0
2007-11-14,11.06,11.11,10.58,10.86,60000,11.06,11.11,10.58,10.86,60000,0.0,1.0
2007-11-15,11.97,12.18,10.92,11.16,66200,11.97,12.18,10.92,11.16,66200,0.0,1.0
2007-11-16,11.13,12.06,10.8,11.99,117900,11.13,12.06,10.8,11.99,117900,0.0,1.0
2007-11-19,10.36,11.29,10.27,11.05,152300,10.36,11.29,10.27,11.05,152300,0.0,1.0
2007-11-20,10.38,10.7,9.99,10.4,260600,10.38,10.7,9.99,10.4,260600,0.0,1.0
2007-11-21,9.81,10.59,9.63,10.25,220700,9.81,10.59,9.63,10.25,220700,0.0,1.0
2007-11-23,9.93,10.33,9.68,9.81,45000,9.93,10.33,9.68,9.81,45000,0.0,1.0
2007-11-26,9.55,10.11,9.51,9.98,62900,9.55,10.11,9.51,9.98,62900,0.0,1.0
2007-11-27,9.77,9.78,9.29,9.66,43300,9.77,9.78,9.29,9.66,43300,0.0,1.0
2007-11-28,10.27,10.68,9.65,9.77,159400,10.27,10.68,9.65,9.77,159400,0.0,1.0
2007-11-29,9.9,10.39,9.7,10.21,169500,9.9,10.39,9.7,10.21,169500,0.0,1.0
2007-11-30,9.88,10.44,9.81,10.44,153200,9.88,10.44,9.81,10.44,153200,0.0,1.0
2007-12-03,10.59,10.66,9.45,9.64,168000,10.59,10.66,9.45,9.64,168000,0.0,1.0
2007-12-04,9.99,10.6,9.89,10.41,105200,9.99,10.6,9.89,10.41,105200,0.0,1.0
2007-12-05,9.77,10.37,9.75,10.23,132500,9.77,10.37,9.75,10.23,132500,0.0,1.0
2007-12-06,10.27,10.36,9.7,9.87,80800,10.27,10.36,9.7,9.87,80800,0.0,1.0
2007-12-07,10.01,10.3,9.96,10.15,195800,10.01,10.3,9.96,10.15,195800,0.0,1.0
2007-12-10,10.06,10.13,9.75,10.09,171700,10.06,10.13,9.75,10.09,171700,0.0,1.0
2007-12-11,9.61,10.146,9.51,10.07,109600,9.61,10.146,9.51,10.07,109600,0.0,1.0
2007-12-12,9.57,9.96,9.51,9.96,65000,9.57,9.96,9.51,9.96,65000,0.0,1.0
2007-12-13,9.74,10.08,9.51,9.65,75300,9.74,10.08,9.51,9.65,75300,0.0,1.0
2007-12-14,9.06,9.69,9.01,9.5,130300,9.06,9.69,9.01,9.5,130300,0.0,1.0
2007-12-17,8.6,9.0,8.6,8.9,87500,8.6,9.0,8.6,8.9,87500,0.0,1.0
2007-12-18,8.36,8.71,7.96,8.47,135500,8.36,8.71,7.96,8.47,135500,0.0,1.0
2007-12-19,8.3,8.62,8.2901,8.32,69700,8.3,8.62,8.2901,8.32,69700,0.0,1.0
2007-12-20,8.0,8.43,7.8701,8.41,150100,8.0,8.43,7.8701,8.41,150100,0.0,1.0
2007-12-21,8.05,8.23,7.84,8.13,301000,8.05,8.23,7.84,8.13,301000,0.0,1.0
2007-12-24,8.16,8.285,7.96,8.07,111800,8.16,8.285,7.96,8.07,111800,0.0,1.0
2007-12-26,8.14,8.2,7.96,8.1,105300,8.14,8.2,7.96,8.1,105300,0.0,1.0
2007-12-27,8.25,8.56,8.22,8.33,118600,8.25,8.56,8.22,8.33,118600,0.0,1.0
2007-12-28,7.95,8.32,7.9201,8.22,110000,7.95,8.32,7.9201,8.22,110000,0.0,1.0
2007-12-31,7.99,8.25,7.78,7.93,174700,7.99,8.25,7.78,7.93,174700,0.0,1.0
2008-01-02,7.6,7.99,7.32,7.9,155200,7.6,7.99,7.32,7.9,155200,0.0,1.0
2008-01-03,7.1,7.8,7.08,7.69,278800,7.1,7.8,7.08,7.69,278800,0.0,1.0
2008-01-04,7.01,7.16,6.95,7.05,435200,7.01,7.16,6.95,7.05,435200,0.0,1.0
2008-01-07,7.31,7.4,7.01,7.14,788200,7.31,7.4,7.01,7.14,788200,0.0,1.0
2008-01-08,7.57,7.89,7.33,7.5,174900,7.57,7.89,7.33,7.5,174900,0.0,1.0
2008-01-09,8.68,8.79,7.5,7.56,225300,8.68,8.79,7.5,7.56,225300,0.0,1.0
2008-01-10,8.57,8.74,8.3,8.51,139100,8.57,8.74,8.3,8.51,139100,0.0,1.0
2008-01-11,8.76,9.0,8.32,8.58,162000,8.76,9.0,8.32,8.58,162000,0.0,1.0
2008-01-14,9.37,9.44,8.76,8.86,234300,9.37,9.44,8.76,8.86,234300,0.0,1.0
2008-01-15,9.1,9.21,8.96,9.16,289500,9.1,9.21,8.96,9.16,289500,0.0,1.0
2008-01-16,8.58,9.12,8.57,9.02,373800,8.58,9.12,8.57,9.02,373800,0.0,1.0
2008-01-17,7.62,8.58,7.62,8.03,196100,7.62,8.58,7.62,8.03,196100,0.0,1.0
2008-01-18,7.38,7.72,7.2001,7.65,211300,7.38,7.72,7.2001,7.65,211300,0.0,1.0
2008-01-22,6.89,7.34,6.46,7.0,300000,6.89,7.34,6.46,7.0,300000,0.0,1.0
2008-01-23,6.74,6.79,6.46,6.55,482000,6.74,6.79,6.46,6.55,482000,0.0,1.0
2008-01-24,6.75,6.83,6.64,6.7,211000,6.75,6.83,6.64,6.7,211000,0.0,1.0
2008-01-25,6.8,6.9,6.54,6.76,288000,6.8,6.9,6.54,6.76,288000,0.0,1.0
2008-01-28,6.7,6.89,6.49,6.49,204400,6.7,6.89,6.49,6.49,204400,0.0,1.0
2008-01-29,6.6,6.825,6.43,6.76,127700,6.6,6.825,6.43,6.76,127700,0.0,1.0
2008-01-30,6.53,6.72,6.5,6.6,103100,6.53,6.72,6.5,6.6,103100,0.0,1.0
2008-01-31,6.38,6.66,5.8,6.39,469000,6.38,6.66,5.8,6.39,469000,0.0,1.0
2008-02-01,6.43,6.58,6.13,6.4,361900,6.43,6.58,6.13,6.4,361900,0.0,1.0
2008-02-04,6.51,6.54,6.27,6.44,145000,6.51,6.54,6.27,6.44,145000,0.0,1.0
2008-02-05,6.4,6.55,6.34,6.4,465700,6.4,6.55,6.34,6.4,465700,0.0,1.0
2008-02-06,6.75,7.34,6.45,6.54,607500,6.75,7.34,6.45,6.54,607500,0.0,1.0
2008-02-07,7.5,7.67,6.59,7.16,449200,7.5,7.67,6.59,7.16,449200,0.0,1.0
2008-02-08,7.5,7.71,7.31,7.31,325100,7.5,7.71,7.31,7.31,325100,0.0,1.0
2008-02-11,6.96,7.56,6.85,7.5,172500,6.96,7.56,6.85,7.5,172500,0.0,1.0
2008-02-12,6.65,7.07,6.62,7.07,201400,6.65,7.07,6.62,7.07,201400,0.0,1.0
2008-02-13,6.37,6.86,6.29,6.84,295200,6.37,6.86,6.29,6.84,295200,0.0,1.0
2008-02-14,6.28,6.5,6.21,6.5,148800,6.28,6.5,6.21,6.5,148800,0.0,1.0
2008-02-15,6.04,6.28,5.95,6.26,151600,6.04,6.28,5.95,6.26,151600,0.0,1.0
2008-02-19,5.97,6.25,5.93,6.13,2188700,5.97,6.25,5.93,6.13,2188700,0.0,1.0
2008-02-20,6.25,6.31,5.86,5.95,74400,6.25,6.31,5.86,5.95,74400,0.0,1.0
2008-02-21,6.27,6.31,6.2,6.31,1942600,6.27,6.31,6.2,6.31,1942600,0.0,1.0
2008-02-22,6.73,6.83,6.35,6.35,240900,6.73,6.83,6.35,6.35,240900,0.0,1.0
2008-02-25,7.11,7.18,6.63,6.73,272400,7.11,7.18,6.63,6.73,272400,0.0,1.0
2008-02-26,7.44,7.46,7.0,7.24,122900,7.44,7.46,7.0,7.24,122900,0.0,1.0
2008-02-27,7.29,7.52,7.25,7.49,67900,7.29,7.52,7.25,7.49,67900,0.0,1.0
2008-02-28,7.1,7.34,7.04,7.29,148400,7.1,7.34,7.04,7.29,148400,0.0,1.0
2008-02-29,7.27,7.74,6.74,6.98,453500,7.27,7.74,6.74,6.98,453500,0.0,1.0
2008-03-03,7.28,7.56,7.06,7.21,358000,7.28,7.56,7.06,7.21,358000,0.0,1.0
2008-03-04,7.28,7.48,6.99,7.19,177300,7.28,7.48,6.99,7.19,177300,0.0,1.0
2008-03-05,7.27,7.36,7.1,7.36,143300,7.27,7.36,7.1,7.36,143300,0.0,1.0
2008-03-06,7.15,7.41,7.06,7.18,117700,7.15,7.41,7.06,7.18,117700,0.0,1.0
2008-03-07,7.26,7.43,6.95,7.06,90000,7.26,7.43,6.95,7.06,90000,0.0,1.0
2008-03-10,7.22,7.4,7.11,7.27,131800,7.22,7.4,7.11,7.27,131800,0.0,1.0
2008-03-11,7.72,7.82,7.29,7.38,72200,7.72,7.82,7.29,7.38,72200,0.0,1.0
2008-03-12,7.27,7.85,7.26,7.78,150600,7.27,7.85,7.26,7.78,150600,0.0,1.0
2008-03-13,7.59,7.6,7.13,7.13,70600,7.59,7.6,7.13,7.13,70600,0.0,1.0
2008-03-14,7.26,7.67,7.19,7.66,97600,7.26,7.67,7.19,7.66,97600,0.0,1.0
2008-03-17,7.48,7.6,6.99,7.0,57200,7.48,7.6,6.99,7.0,57200,0.0,1.0
2008-03-18,7.66,7.72,7.0,7.72,126700,7.66,7.72,7.0,7.72,126700,0.0,1.0
2008-03-19,7.56,8.2,7.55,7.78,67000,7.56,8.2,7.55,7.78,67000,0.0,1.0
2008-03-20,7.5,7.75,7.43,7.75,228900,7.5,7.75,7.43,7.75,228900,0.0,1.0
2008-03-24,8.15,8.15,7.46,7.58,69400,8.15,8.15,7.46,7.58,69400,0.0,1.0
2008-03-25,8.94,9.13,8.01,8.17,141400,8.94,9.13,8.01,8.17,141400,0.0,1.0
2008-03-26,8.85,9.0,8.62,8.83,223500,8.85,9.0,8.62,8.83,223500,0.0,1.0
2008-03-27,9.12,9.38,8.73,8.9,337100,9.12,9.38,8.73,8.9,337100,0.0,1.0
2008-03-28,9.01,9.12,8.91,9.12,187100,9.01,9.12,8.91,9.12,187100,0.0,1.0
2008-03-31,8.91,9.01,8.85,8.97,90900,8.91,9.01,8.85,8.97,90900,0.0,1.0
2008-04-01,8.93,9.24,8.85,9.01,91500,8.93,9.24,8.85,9.01,91500,0.0,1.0
2008-04-02,8.84,8.87,8.61,8.81,61300,8.84,8.87,8.61,8.81,61300,0.0,1.0
2008-04-03,8.82,8.93,8.75,8.75,45100,8.82,8.93,8.75,8.75,45100,0.0,1.0
2008-04-04,9.04,9.04,8.83,8.86,64900,9.04,9.04,8.83,8.86,64900,0.0,1.0
2008-04-07,8.63,9.02,8.6,9.0,67300,8.63,9.02,8.6,9.0,67300,0.0,1.0
2008-04-08,8.57,8.83,8.36,8.57,29200,8.57,8.83,8.36,8.57,29200,0.0,1.0
2008-04-09,8.39,8.65,8.14,8.6,59800,8.39,8.65,8.14,8.6,59800,0.0,1.0
2008-04-10,8.29,8.35,8.11,8.32,80000,8.29,8.35,8.11,8.32,80000,0.0,1.0
2008-04-11,8.03,8.21,8.0,8.21,34000,8.03,8.21,8.0,8.21,34000,0.0,1.0
2008-04-14,7.98,8.18,7.96,8.03,38100,7.98,8.18,7.96,8.03,38100,0.0,1.0
2008-04-15,7.97,8.0,7.79,8.0,49900,7.97,8.0,7.79,8.0,49900,0.0,1.0
2008-04-16,8.0,8.06,7.98,8.0,79200,8.0,8.06,7.98,8.0,79200,0.0,1.0
2008-04-17,8.05,8.22,7.95,7.95,29600,8.05,8.22,7.95,7.95,29600,0.0,1.0
2008-04-18,8.09,8.24,7.98,8.15,41000,8.09,8.24,7.98,8.15,41000,0.0,1.0
2008-04-21,8.07,8.1,7.86,8.0,73900,8.07,8.1,7.86,8.0,73900,0.0,1.0
2008-04-22,7.79,8.04,7.7,8.04,63100,7.79,8.04,7.7,8.04,63100,0.0,1.0
2008-04-23,7.64,7.85,7.63,7.82,94600,7.64,7.85,7.63,7.82,94600,0.0,1.0
2008-04-24,7.66,7.7,7.6,7.6,82800,7.66,7.7,7.6,7.6,82800,0.0,1.0
2008-04-25,7.53,7.71,7.52,7.7,68100,7.53,7.71,7.52,7.7,68100,0.0,1.0
2008-04-28,7.3,7.57,7.27,7.5,147700,7.3,7.57,7.27,7.5,147700,0.0,1.0
2008-04-29,6.95,7.25,6.78,7.15,482000,6.95,7.25,6.78,7.15,482000,0.0,1.0
2008-04-30,6.82,6.98,6.74,6.95,75100,6.82,6.98,6.74,6.95,75100,0.0,1.0
2008-05-01,7.08,7.43,6.66,6.73,216100,7.08,7.43,6.66,6.73,216100,0.0,1.0
2008-05-02,7.04,7.19,7.0,7.17,237400,7.04,7.19,7.0,7.17,237400,0.0,1.0
2008-05-05,6.63,7.08,6.62,7.08,213000,6.63,7.08,6.62,7.08,213000,0.0,1.0
2008-05-06,6.5,6.715,6.48,6.62,386600,6.5,6.715,6.48,6.62,386600,0.0,1.0
2008-05-07,6.46,6.545,6.44,6.48,176400,6.46,6.545,6.44,6.48,176400,0.0,1.0
2008-05-08,6.49,6.6,6.4,6.49,130000,6.49,6.6,6.4,6.49,130000,0.0,1.0
2008-05-09,6.29,6.4725,6.21,6.46,153500,6.29,6.4725,6.21,6.46,153500,0.0,1.0
2008-05-12,6.29,6.35,6.26,6.33,285500,6.29,6.35,6.26,6.33,285500,0.0,1.0
2008-05-13,6.53,6.54,6.29,6.31,140500,6.53,6.54,6.29,6.31,140500,0.0,1.0
2008-05-14,6.57,6.71,6.48,6.55,72300,6.57,6.71,6.48,6.55,72300,0.0,1.0
2008-05-15,6.59,6.59,6.52,6.56,61200,6.59,6.59,6.52,6.56,61200,0.0,1.0
2008-05-16,6.6,6.63,6.42,6.61,88900,6.6,6.63,6.42,6.61,88900,0.0,1.0
2008-05-19,6.8,6.99,6.54,6.54,66500,6.8,6.99,6.54,6.54,66500,0.0,1.0
2008-05-20,6.79,6.89,6.74,6.83,40300,6.79,6.89,6.74,6.83,40300,0.0,1.0
2008-05-21,6.85,6.97,6.77,6.82,55100,6.85,6.97,6.77,6.82,55100,0.0,1.0
2008-05-22,7.0,7.0,6.85,6.88,97900,7.0,7.0,6.85,6.88,97900,0.0,1.0
2008-05-23,7.11,7.35,6.92,7.03,116700,7.11,7.35,6.92,7.03,116700,0.0,1.0
2008-05-27,7.61,7.82,6.96,7.16,138900,7.61,7.82,6.96,7.16,138900,0.0,1.0
2008-05-28,7.36,7.64,7.12,7.62,86700,7.36,7.64,7.12,7.62,86700,0.0,1.0
2008-05-29,7.96,8.22,7.26,7.36,128000,7.96,8.22,7.26,7.36,128000,0.0,1.0
2008-05-30,7.61,7.96,7.43,7.93,200600,7.61,7.96,7.43,7.93,200600,0.0,1.0
2008-06-02,7.41,7.83,7.41,7.66,114400,7.41,7.83,7.41,7.66,114400,0.0,1.0
2008-06-03,7.16,7.56,7.1496,7.37,232800,7.16,7.56,7.1496,7.37,232800,0.0,1.0
2008-06-04,7.27,7.44,7.08,7.08,87000,7.27,7.44,7.08,7.08,87000,0.0,1.0
2008-06-05,7.41,7.47,7.27,7.28,105600,7.41,7.47,7.27,7.28,105600,0.0,1.0
2008-06-06,7.3,7.42,7.12,7.36,175900,7.3,7.42,7.12,7.36,175900,0.0,1.0
2008-06-09,7.29,7.61,7.25,7.35,109200,7.29,7.61,7.25,7.35,109200,0.0,1.0
2008-06-10,7.29,7.37,7.25,7.25,69000,7.29,7.37,7.25,7.25,69000,0.0,1.0
2008-06-11,7.25,7.47,7.21,7.21,87100,7.25,7.47,7.21,7.21,87100,0.0,1.0
2008-06-12,7.41,7.53,7.32,7.32,71200,7.41,7.53,7.32,7.32,71200,0.0,1.0
2008-06-13,7.88,7.89,7.43,7.5,130100,7.88,7.89,7.43,7.5,130100,0.0,1.0
2008-06-16,8.05,8.28,7.87,7.87,161400,8.05,8.28,7.87,7.87,161400,0.0,1.0
2008-06-17,7.39,8.06,7.37,8.06,68600,7.39,8.06,7.37,8.06,68600,0.0,1.0
2008-06-18,7.45,7.46,7.26,7.4,71400,7.45,7.46,7.26,7.4,71400,0.0,1.0
2008-06-19,7.65,7.76,7.37,7.45,82500,7.65,7.76,7.37,7.45,82500,0.0,1.0
2008-06-20,7.46,7.68,7.33,7.35,136300,7.46,7.68,7.33,7.35,136300,0.0,1.0
2008-06-23,7.39,7.51,7.37,7.42,68300,7.39,7.51,7.37,7.42,68300,0.0,1.0
2008-06-24,7.25,7.38,7.18,7.35,127400,7.25,7.38,7.18,7.35,127400,0.0,1.0
2008-06-25,8.05,8.15,7.25,7.26,136600,8.05,8.15,7.25,7.26,136600,0.0,1.0
2008-06-26,7.89,8.0,7.53,7.95,84800,7.89,8.0,7.53,7.95,84800,0.0,1.0
2008-06-27,8.19,8.34,7.83,7.93,552400,8.19,8.34,7.83,7.93,552400,0.0,1.0
2008-06-30,8.26,8.61,7.84,8.25,217300,8.26,8.61,7.84,8.25,217300,0.0,1.0
2008-07-01,8.19,8.3,8.01,8.08,105200,8.19,8.3,8.01,8.08,105200,0.0,1.0
2008-07-02,7.99,8.2,7.65,8.14,172500,7.99,8.2,7.65,8.14,172500,0.0,1.0
2008-07-03,7.35,7.68,7.2,7.51,377000,7.35,7.68,7.2,7.51,377000,0.0,1.0
2008-07-07,7.14,7.41,7.07,7.38,262900,7.14,7.41,7.07,7.38,262900,0.0,1.0
2008-07-08,7.4,7.55,7.13,7.17,193300,7.4,7.55,7.13,7.17,193300,0.0,1.0
2008-07-09,7.35,7.44,7.35,7.39,179100,7.35,7.44,7.35,7.39,179100,0.0,1.0
2008-07-10,7.38,7.41,7.27,7.35,191400,7.38,7.41,7.27,7.35,191400,0.0,1.0
2008-07-11,7.22,7.31,6.97,7.31,267100,7.22,7.31,6.97,7.31,267100,0.0,1.0
2008-07-14,7.41,7.53,7.21,7.31,82600,7.41,7.53,7.21,7.31,82600,0.0,1.0
2008-07-15,7.38,7.73,7.28,7.35,166100,7.38,7.73,7.28,7.35,166100,0.0,1.0
2008-07-16,7.4,7.46,7.28,7.35,214900,7.4,7.46,7.28,7.35,214900,0.0,1.0
2008-07-17,7.67,7.78,7.35,7.53,493700,7.67,7.78,7.35,7.53,493700,0.0,1.0
2008-07-18,7.56,7.78,7.48,7.6,57600,7.56,7.78,7.48,7.6,57600,0.0,1.0
2008-07-21,7.5,7.7,7.47,7.67,72600,7.5,7.7,7.47,7.67,72600,0.0,1.0
2008-07-22,7.86,7.89,7.41,7.55,164800,7.86,7.89,7.41,7.55,164800,0.0,1.0
2008-07-23,7.84,8.36,7.77,7.88,129200,7.84,8.36,7.77,7.88,129200,0.0,1.0
2008-07-24,8.09,8.28,7.27,7.99,151700,8.09,8.28,7.27,7.99,151700,0.0,1.0
2008-07-25,8.25,8.29,7.96,8.02,200900,8.25,8.29,7.96,8.02,200900,0.0,1.0
2008-07-28,8.45,8.6,8.24,8.24,89600,8.45,8.6,8.24,8.24,89600,0.0,1.0
2008-07-29,8.74,9.11,8.38,8.43,267300,8.74,9.11,8.38,8.43,267300,0.0,1.0
2008-07-30,8.83,8.94,8.61,8.87,175000,8.83,8.94,8.61,8.87,175000,0.0,1.0
2008-07-31,8.88,9.0,8.73,8.73,54700,8.88,9.0,8.73,8.73,54700,0.0,1.0
2008-08-01,8.66,8.88,8.6,8.88,73200,8.66,8.88,8.6,8.88,73200,0.0,1.0
2008-08-04,8.63,8.82,8.55,8.66,128200,8.63,8.82,8.55,8.66,128200,0.0,1.0
2008-08-05,8.79,8.88,8.72,8.77,90700,8.79,8.88,8.72,8.77,90700,0.0,1.0
2008-08-06,8.99,9.05,8.75,8.75,139400,8.99,9.05,8.75,8.75,139400,0.0,1.0
2008-08-07,8.9,9.08,8.79,8.9,71900,8.9,9.08,8.79,8.9,71900,0.0,1.0
2008-08-08,9.13,9.2,8.8,8.8,102900,9.13,9.2,8.8,8.8,102900,0.0,1.0
2008-08-11,9.1,9.33,8.98,9.14,177000,9.1,9.33,8.98,9.14,177000,0.0,1.0
2008-08-12,9.24,9.5,9.11,9.11,111500,9.24,9.5,9.11,9.11,111500,0.0,1.0
2008-08-13,9.14,9.25,9.09,9.25,124900,9.14,9.25,9.09,9.25,124900,0.0,1.0
2008-08-14,9.14,9.33,9.11,9.11,82100,9.14,9.33,9.11,9.11,82100,0.0,1.0
2008-08-15,9.14,9.25,9.1,9.24,89500,9.14,9.25,9.1,9.24,89500,0.0,1.0
2008-08-18,8.87,9.29,8.84,9.19,75700,8.87,9.29,8.84,9.19,75700,0.0,1.0
2008-08-19,8.82,8.87,8.7,8.79,69200,8.82,8.87,8.7,8.79,69200,0.0,1.0
2008-08-20,8.84,9.0,8.82,8.91,70300,8.84,9.0,8.82,8.91,70300,0.0,1.0
2008-08-21,8.85,8.99,8.76,8.76,45900,8.85,8.99,8.76,8.76,45900,0.0,1.0
2008-08-22,8.9,9.0,8.88,8.99,64300,8.9,9.0,8.88,8.99,64300,0.0,1.0
2008-08-25,8.74,8.92,8.74,8.87,98900,8.74,8.92,8.74,8.87,98900,0.0,1.0
2008-08-26,8.7,8.75,8.65,8.65,49700,8.7,8.75,8.65,8.65,49700,0.0,1.0
2008-08-27,8.95,9.0,8.62,8.67,214200,8.95,9.0,8.62,8.67,214200,0.0,1.0
2008-08-28,8.94,9.01,8.88,8.88,93700,8.94,9.01,8.88,8.88,93700,0.0,1.0
2008-08-29,8.89,8.96,8.74,8.91,42600,8.89,8.96,8.74,8.91,42600,0.0,1.0
2008-09-02,8.7,9.04,8.67,8.91,189600,8.7,9.04,8.67,8.91,189600,0.0,1.0
2008-09-03,9.15,9.36,8.59,8.67,531800,9.15,9.36,8.59,8.67,531800,0.0,1.0
2008-09-04,8.56,9.08,8.47,8.98,99100,8.56,9.08,8.47,8.98,99100,0.0,1.0
2008-09-05,8.28,8.51,8.07,8.51,89400,8.28,8.51,8.07,8.51,89400,0.0,1.0
2008-09-08,8.18,8.47,8.1,8.47,65900,8.18,8.47,8.1,8.47,65900,0.0,1.0
2008-09-09,8.01,8.24,7.97,8.24,79300,8.01,8.24,7.97,8.24,79300,0.0,1.0
2008-09-10,8.0,8.14,7.96,8.14,55900,8.0,8.14,7.96,8.14,55900,0.0,1.0
2008-09-11,7.68,7.97,7.61,7.92,59700,7.68,7.97,7.61,7.92,59700,0.0,1.0
2008-09-12,6.96,7.66,6.9,7.63,216900,6.96,7.66,6.9,7.63,216900,0.0,1.0
2008-09-15,6.76,7.08,6.72,6.94,113700,6.76,7.08,6.72,6.94,113700,0.0,1.0
2008-09-16,6.82,6.97,6.62,6.64,115200,6.82,6.97,6.62,6.64,115200,0.0,1.0
2008-09-17,6.67,6.9,6.57,6.72,155100,6.67,6.9,6.57,6.72,155100,0.0,1.0
2008-09-18,7.1,7.36,6.6375,6.82,278600,7.1,7.36,6.6375,6.82,278600,0.0,1.0
2008-09-19,7.0,8.75,6.79,7.28,388400,7.0,8.75,6.79,7.28,388400,0.0,1.0
2008-09-22,6.52,6.65,6.03,6.5,263400,6.52,6.65,6.03,6.5,263400,0.0,1.0
2008-09-23,6.75,6.84,6.3,6.46,112000,6.75,6.84,6.3,6.46,112000,0.0,1.0
2008-09-24,6.3,6.75,6.27,6.75,66900,6.3,6.75,6.27,6.75,66900,0.0,1.0
2008-09-25,6.19,6.77,6.1,6.5,183000,6.19,6.77,6.1,6.5,183000,0.0,1.0
2008-09-26,6.44,6.49,6.11,6.11,109000,6.44,6.49,6.11,6.11,109000,0.0,1.0
2008-09-29,5.96,7.58,5.77,7.42,289900,5.96,7.58,5.77,7.42,289900,0.0,1.0
2008-09-30,7.1,7.45,5.76,6.05,451800,7.1,7.45,5.76,6.05,451800,0.0,1.0
2008-10-01,6.63,7.02,6.6,7.0,162200,6.63,7.02,6.6,7.0,162200,0.0,1.0
2008-10-02,6.6,6.84,6.48,6.61,97800,6.6,6.84,6.48,6.61,97800,0.0,1.0
2008-10-03,6.51,7.05,6.13,6.51,144900,6.51,7.05,6.13,6.51,144900,0.0,1.0
2008-10-06,6.05,6.43,5.61,6.37,101200,6.05,6.43,5.61,6.37,101200,0.0,1.0
2008-10-07,5.95,6.12,5.63,6.12,144400,5.95,6.12,5.63,6.12,144400,0.0,1.0
2008-10-08,5.97,6.06,5.7,5.85,240700,5.97,6.06,5.7,5.85,240700,0.0,1.0
2008-10-09,5.97,6.24,5.73,6.11,194500,5.97,6.24,5.73,6.11,194500,0.0,1.0
2008-10-10,6.31,6.41,5.37,5.89,115900,6.31,6.41,5.37,5.89,115900,0.0,1.0
2008-10-13,6.68,6.84,6.21,6.59,56000,6.68,6.84,6.21,6.59,56000,0.0,1.0
2008-10-14,6.32,6.87,6.08,6.87,92300,6.32,6.87,6.08,6.87,92300,0.0,1.0
2008-10-15,5.33,6.41,5.33,6.41,35800,5.33,6.41,5.33,6.41,35800,0.0,1.0
2008-10-16,5.8,5.82,4.91,5.33,72200,5.8,5.82,4.91,5.33,72200,0.0,1.0
2008-10-17,5.34,5.94,5.25,5.54,113200,5.34,5.94,5.25,5.54,113200,0.0,1.0
2008-10-20,5.62,5.62,5.38,5.42,47400,5.62,5.62,5.38,5.42,47400,0.0,1.0
2008-10-21,5.65,5.875,5.5,5.62,45700,5.65,5.875,5.5,5.62,45700,0.0,1.0
2008-10-22,4.55,5.43,4.27,5.43,344700,4.55,5.43,4.27,5.43,344700,0.0,1.0
2008-10-23,3.57,4.76,3.38,4.74,269800,3.57,4.76,3.38,4.74,269800,0.0,1.0
2008-10-24,3.56,3.7,3.23,3.23,167200,3.56,3.7,3.23,3.23,167200,0.0,1.0
2008-10-27,3.47,3.7,3.41,3.48,96300,3.47,3.7,3.41,3.48,96300,0.0,1.0
2008-10-28,3.73,3.73,3.27,3.47,133300,3.73,3.73,3.27,3.47,133300,0.0,1.0
2008-10-29,3.62,3.78,3.52,3.76,195200,3.62,3.78,3.52,3.76,195200,0.0,1.0
2008-10-30,3.78,3.79,3.56,3.7,95300,3.78,3.79,3.56,3.7,95300,0.0,1.0
2008-10-31,4.06,4.19,3.67,3.75,292600,4.06,4.19,3.67,3.75,292600,0.0,1.0
2008-11-03,4.14,4.355,4.03,4.08,128100,4.14,4.355,4.03,4.08,128100,0.0,1.0
2008-11-04,4.04,4.37,4.04,4.16,98400,4.04,4.37,4.04,4.16,98400,0.0,1.0
2008-11-05,4.02,4.19,3.95,4.0,119500,4.02,4.19,3.95,4.0,119500,0.0,1.0
2008-11-06,3.9,4.23,3.72,4.0,245600,3.9,4.23,3.72,4.0,245600,0.0,1.0
2008-11-07,3.77,4.05,3.74,3.94,182600,3.77,4.05,3.74,3.94,182600,0.0,1.0
2008-11-10,3.71,4.02,3.71,3.83,76100,3.71,4.02,3.71,3.83,76100,0.0,1.0
2008-11-11,3.63,3.9,3.63,3.68,81800,3.63,3.9,3.63,3.68,81800,0.0,1.0
2008-11-12,3.49,3.74,3.21,3.64,54700,3.49,3.74,3.21,3.64,54700,0.0,1.0
2008-11-13,3.85,3.88,3.2,3.5,68300,3.85,3.88,3.2,3.5,68300,0.0,1.0
2008-11-14,3.44,3.87,3.42,3.77,32300,3.44,3.87,3.42,3.77,32300,0.0,1.0
2008-11-17,3.44,3.45,3.22,3.42,34800,3.44,3.45,3.22,3.42,34800,0.0,1.0
2008-11-18,3.04,3.47,2.94,3.47,120400,3.04,3.47,2.94,3.47,120400,0.0,1.0
2008-11-19,2.97,3.27,2.83,3.04,105400,2.97,3.27,2.83,3.04,105400,0.0,1.0
2008-11-20,2.99,3.44,2.82,2.96,195700,2.99,3.44,2.82,2.96,195700,0.0,1.0
2008-11-21,2.78,3.07,2.68,3.05,242400,2.78,3.07,2.68,3.05,242400,0.0,1.0
2008-11-24,2.83,3.13,2.76,2.84,112800,2.83,3.13,2.76,2.84,112800,0.0,1.0
2008-11-25,3.03,3.03,2.75,2.85,84200,3.03,3.03,2.75,2.85,84200,0.0,1.0
2008-11-26,2.98,3.16,2.81,2.99,105800,2.98,3.16,2.81,2.99,105800,0.0,1.0
2008-11-28,3.19,3.19,2.9,2.95,8500,3.19,3.19,2.9,2.95,8500,0.0,1.0
2008-12-01,2.65,3.09,2.62,3.08,402800,2.65,3.09,2.62,3.08,402800,0.0,1.0
2008-12-02,2.62,2.82,2.36,2.71,514700,2.62,2.82,2.36,2.71,514700,0.0,1.0
2008-12-03,2.63,2.91,2.54,2.55,74400,2.63,2.91,2.54,2.55,74400,0.0,1.0
2008-12-04,2.74,2.8,2.45,2.58,129500,2.74,2.8,2.45,2.58,129500,0.0,1.0
2008-12-05,2.75,2.77,2.54,2.71,122600,2.75,2.77,2.54,2.71,122600,0.0,1.0
2008-12-08,3.06,3.06,2.54,2.81,114700,3.06,3.06,2.54,2.81,114700,0.0,1.0
2008-12-09,3.02,3.39,2.84,3.06,107200,3.02,3.39,2.84,3.06,107200,0.0,1.0
2008-12-10,3.11,3.38,3.04,3.04,39400,3.11,3.38,3.04,3.04,39400,0.0,1.0
2008-12-11,2.98,3.19,2.98,3.05,46800,2.98,3.19,2.98,3.05,46800,0.0,1.0
2008-12-12,3.33,3.33,2.92,2.94,64300,3.33,3.33,2.92,2.94,64300,0.0,1.0
2008-12-15,3.05,3.35,3.04,3.34,47500,3.05,3.35,3.04,3.34,47500,0.0,1.0
2008-12-16,3.32,3.42,3.03,3.09,81800,3.32,3.42,3.03,3.09,81800,0.0,1.0
2008-12-17,3.35,3.52,3.26,3.3,55600,3.35,3.52,3.26,3.3,55600,0.0,1.0
2008-12-18,3.39,3.56,3.24,3.35,183800,3.39,3.56,3.24,3.35,183800,0.0,1.0
2008-12-19,3.73,3.98,3.51,3.94,154200,3.73,3.98,3.51,3.94,154200,0.0,1.0
2008-12-22,3.7,3.9,3.55,3.79,110300,3.7,3.9,3.55,3.79,110300,0.0,1.0
2008-12-23,3.82,3.928,3.76,3.77,38300,3.82,3.928,3.76,3.77,38300,0.0,1.0
2008-12-24,4.12,4.33,3.78,3.83,134000,4.12,4.33,3.78,3.83,134000,0.0,1.0
2008-12-26,3.81,4.23,3.66,4.13,51300,3.81,4.23,3.66,4.13,51300,0.0,1.0
2008-12-29,3.46,3.83,3.4,3.82,75900,3.46,3.83,3.4,3.82,75900,0.0,1.0
2008-12-30,4.11,4.11,3.2,3.51,314000,4.11,4.11,3.2,3.51,314000,0.0,1.0
2008-12-31,4.08,4.29,3.98,4.07,105000,4.08,4.29,3.98,4.07,105000,0.0,1.0
2009-01-02,4.01,4.33,3.99,4.06,134200,4.01,4.33,3.99,4.06,134200,0.0,1.0
2009-01-05,3.87,3.99,3.19,3.99,121400,3.87,3.99,3.19,3.99,121400,0.0,1.0
2009-01-06,4.4,4.76,3.89,3.92,89900,4.4,4.76,3.89,3.92,89900,0.0,1.0
2009-01-07,3.62,4.31,3.45,4.31,101500,3.62,4.31,3.45,4.31,101500,0.0,1.0
2009-01-08,3.57,4.07,3.46,3.71,118600,3.57,4.07,3.46,3.71,118600,0.0,1.0
2009-01-09,3.39,3.59,3.25,3.58,135300,3.39,3.59,3.25,3.58,135300,0.0,1.0
2009-01-12,3.28,3.62,3.25,3.42,31100,3.28,3.62,3.25,3.42,31100,0.0,1.0
2009-01-13,3.3,3.46,3.24,3.28,319400,3.3,3.46,3.24,3.28,319400,0.0,1.0
2009-01-14,3.24,3.37,3.12,3.24,156500,3.24,3.37,3.12,3.24,156500,0.0,1.0
2009-01-15,3.25,3.37,3.1,3.23,136900,3.25,3.37,3.1,3.23,136900,0.0,1.0
2009-01-16,3.22,3.36,3.13,3.21,99300,3.22,3.36,3.13,3.21,99300,0.0,1.0
2009-01-20,3.1,3.18,3.05,3.13,68800,3.1,3.18,3.05,3.13,68800,0.0,1.0
2009-01-21,3.19,3.27,3.08,3.15,81500,3.19,3.27,3.08,3.15,81500,0.0,1.0
2009-01-22,3.25,3.32,3.08,3.15,40200,3.25,3.32,3.08,3.15,40200,0.0,1.0
2009-01-23,2.91,3.18,2.91,3.1,57700,2.91,3.18,2.91,3.1,57700,0.0,1.0
2009-01-26,2.77,3.0,2.71,2.95,609900,2.77,3.0,2.71,2.95,609900,0.0,1.0
2009-01-27,2.85,2.87,2.78,2.79,65200,2.85,2.87,2.78,2.79,65200,0.0,1.0
2009-01-28,2.98,3.05,2.72,2.85,396500,2.98,3.05,2.72,2.85,396500,0.0,1.0
2009-01-29,2.8,3.01,2.77,2.96,401600,2.8,3.01,2.77,2.96,401600,0.0,1.0
2009-01-30,2.86,2.89,2.65,2.86,270600,2.86,2.89,2.65,2.86,270600,0.0,1.0
2009-02-02,2.99,3.01,2.78,2.83,265200,2.99,3.01,2.78,2.83,265200,0.0,1.0
2009-02-03,2.86,3.08,2.81,2.98,134500,2.86,3.08,2.81,2.98,134500,0.0,1.0
2009-02-04,2.88,2.96,2.36,2.56,105700,2.88,2.96,2.36,2.56,105700,0.0,1.0
2009-02-05,2.95,2.98,2.35,2.5,139200,2.95,2.98,2.35,2.5,139200,0.0,1.0
2009-02-06,3.21,3.53,2.86,2.93,144100,3.21,3.53,2.86,2.93,144100,0.0,1.0
2009-02-09,2.88,3.17,2.77,3.17,117100,2.88,3.17,2.77,3.17,117100,0.0,1.0
2009-02-10,2.75,2.9397,2.73,2.87,81900,2.75,2.9397,2.73,2.87,81900,0.0,1.0
2009-02-11,2.75,2.77,2.74,2.76,33300,2.75,2.77,2.74,2.76,33300,0.0,1.0
2009-02-12,2.88,2.9,2.61,2.75,62400,2.88,2.9,2.61,2.75,62400,0.0,1.0
2009-02-13,2.83,2.95,2.82,2.87,13500,2.83,2.95,2.82,2.87,13500,0.0,1.0
2009-02-17,2.59,2.7,2.59,2.7,82400,2.59,2.7,2.59,2.7,82400,0.0,1.0
2009-02-18,2.75,2.83,2.5,2.61,80400,2.75,2.83,2.5,2.61,80400,0.0,1.0
2009-02-19,2.67,2.8,2.66,2.77,40600,2.67,2.8,2.66,2.77,40600,0.0,1.0
2009-02-20,2.53,2.62,2.44,2.62,104900,2.53,2.62,2.44,2.62,104900,0.0,1.0
2009-02-23,2.42,2.54,2.39,2.54,107000,2.42,2.54,2.39,2.54,107000,0.0,1.0
2009-02-24,2.46,2.53,2.31,2.5,132000,2.46,2.53,2.31,2.5,132000,0.0,1.0
2009-02-25,2.39,2.5001,2.38,2.47,68800,2.39,2.5001,2.38,2.47,68800,0.0,1.0
2009-02-26,2.32,2.5,2.28,2.49,121900,2.32,2.5,2.28,2.49,121900,0.0,1.0
2009-02-27,2.37,2.52,2.32,2.33,95500,2.37,2.52,2.32,2.33,95500,0.0,1.0
2009-03-02,2.24,2.34,2.2,2.34,115300,2.24,2.34,2.2,2.34,115300,0.0,1.0
2009-03-03,2.25,2.31,2.21,2.29,113800,2.25,2.31,2.21,2.29,113800,0.0,1.0
2009-03-04,2.22,2.27,2.17,2.25,81200,2.22,2.27,2.17,2.25,81200,0.0,1.0
2009-03-05,2.12,2.18,2.1,2.15,59600,2.12,2.18,2.1,2.15,59600,0.0,1.0
2009-03-06,2.23,2.23,2.11,2.14,39400,2.23,2.23,2.11,2.14,39400,0.0,1.0
2009-03-09,2.15,2.24,2.14,2.23,34900,2.15,2.24,2.14,2.23,34900,0.0,1.0
2009-03-10,2.29,2.36,2.2,2.21,50400,2.29,2.36,2.2,2.21,50400,0.0,1.0
2009-03-11,2.16,2.39,2.16,2.27,45800,2.16,2.39,2.16,2.27,45800,0.0,1.0
2009-03-12,2.38,2.39,2.16,2.16,59100,2.38,2.39,2.16,2.16,59100,0.0,1.0
2009-03-13,2.42,2.51,2.2591,2.38,78900,2.42,2.51,2.2591,2.38,78900,0.0,1.0
2009-03-16,2.49,2.56,2.43,2.45,51200,2.49,2.56,2.43,2.45,51200,0.0,1.0
2009-03-17,2.64,2.64,2.4,2.48,29600,2.64,2.64,2.4,2.48,29600,0.0,1.0
2009-03-18,2.73,2.82,2.43,2.61,46300,2.73,2.82,2.43,2.61,46300,0.0,1.0
2009-03-19,2.71,2.82,2.56,2.77,16500,2.71,2.82,2.56,2.77,16500,0.0,1.0
2009-03-20,2.52,2.74,2.49,2.74,48300,2.52,2.74,2.49,2.74,48300,0.0,1.0
2009-03-23,2.9,2.9,2.6,2.61,48900,2.9,2.9,2.6,2.61,48900,0.0,1.0
2009-03-24,2.77,2.95,2.75,2.85,31200,2.77,2.95,2.75,2.85,31200,0.0,1.0
2009-03-25,2.73,2.92,2.58,2.81,33400,2.73,2.92,2.58,2.81,33400,0.0,1.0
2009-03-26,2.98,3.09,2.72,2.77,71900,2.98,3.09,2.72,2.77,71900,0.0,1.0
2009-03-27,2.78,3.05,2.75,2.92,22800,2.78,3.05,2.75,2.92,22800,0.0,1.0
2009-03-30,2.63,2.77,2.54,2.77,22600,2.63,2.77,2.54,2.77,22600,0.0,1.0
2009-03-31,2.78,2.79,2.5144,2.7,43400,2.78,2.79,2.5144,2.7,43400,0.0,1.0
2009-04-01,2.89,3.02,2.67,2.7,56400,2.89,3.02,2.67,2.7,56400,0.0,1.0
2009-04-02,2.99,3.25,2.9,2.96,68400,2.99,3.25,2.9,2.96,68400,0.0,1.0
2009-04-03,3.04,3.04,2.93,2.99,17800,3.04,3.04,2.93,2.99,17800,0.0,1.0
2009-04-06,2.89,2.98,2.84,2.98,35600,2.89,2.98,2.84,2.98,35600,0.0,1.0
2009-04-07,2.82,2.92,2.8196,2.89,50100,2.82,2.92,2.8196,2.89,50100,0.0,1.0
2009-04-08,2.92,2.92,2.84,2.88,18900,2.92,2.92,2.84,2.88,18900,0.0,1.0
2009-04-09,3.03,3.09,2.89,2.99,100100,3.03,3.09,2.89,2.99,100100,0.0,1.0
2009-04-13,3.23,3.29,3.01,3.01,290900,3.23,3.29,3.01,3.01,290900,0.0,1.0
2009-04-14,3.06,3.16,3.0,3.16,109000,3.06,3.16,3.0,3.16,109000,0.0,1.0
2009-04-15,3.2,3.2,3.03,3.03,159500,3.2,3.2,3.03,3.03,159500,0.0,1.0
2009-04-16,3.21,3.23,3.05,3.22,85500,3.21,3.23,3.05,3.22,85500,0.0,1.0
2009-04-17,3.22,3.238,3.1,3.22,76400,3.22,3.238,3.1,3.22,76400,0.0,1.0
2009-04-20,3.03,3.16,3.0,3.12,51400,3.03,3.16,3.0,3.12,51400,0.0,1.0
2009-04-21,3.16,3.18,3.03,3.03,23900,3.16,3.18,3.03,3.03,23900,0.0,1.0
2009-04-22,3.72,3.72,3.075,3.12,950300,3.72,3.72,3.075,3.12,950300,0.0,1.0
2009-04-23,3.9,4.15,3.5,3.71,279900,3.9,4.15,3.5,3.71,279900,0.0,1.0
2009-04-24,3.97,4.0,3.81,3.92,88300,3.97,4.0,3.81,3.92,88300,0.0,1.0
2009-04-27,3.69,3.98,3.69,3.87,48800,3.69,3.98,3.69,3.87,48800,0.0,1.0
2009-04-28,3.65,3.69,3.37,3.69,40200,3.65,3.69,3.37,3.69,40200,0.0,1.0
2009-04-29,3.93,3.95,3.65,3.66,52000,3.93,3.95,3.65,3.66,52000,0.0,1.0
2009-04-30,3.94,4.03,3.91,3.95,53400,3.94,4.03,3.91,3.95,53400,0.0,1.0
2009-05-01,3.95,4.01,3.865,3.95,33700,3.95,4.01,3.865,3.95,33700,0.0,1.0
2009-05-04,4.01,4.04,3.69,4.0,43500,4.01,4.04,3.69,4.0,43500,0.0,1.0
2009-05-05,3.94,4.06,3.9,4.0,84800,3.94,4.06,3.9,4.0,84800,0.0,1.0
2009-05-06,3.98,4.05,3.88,4.0,83700,3.98,4.05,3.88,4.0,83700,0.0,1.0
2009-05-07,3.85,4.08,3.78,4.04,48300,3.85,4.08,3.78,4.04,48300,0.0,1.0
2009-05-08,4.1,4.13,3.86,3.92,73000,4.1,4.13,3.86,3.92,73000,0.0,1.0
2009-05-11,3.99,4.04,3.88,4.02,100600,3.99,4.04,3.88,4.02,100600,0.0,1.0
2009-05-12,4.2,4.25,3.85,4.05,81300,4.2,4.25,3.85,4.05,81300,0.0,1.0
2009-05-13,4.08,4.18,3.94,4.14,99100,4.08,4.18,3.94,4.14,99100,0.0,1.0
2009-05-14,4.0,4.11,3.98,4.09,126800,4.0,4.11,3.98,4.09,126800,0.0,1.0
2009-05-15,3.97,4.05,3.93,4.0,101500,3.97,4.05,3.93,4.0,101500,0.0,1.0
2009-05-18,4.16,4.16,4.03,4.03,56400,4.16,4.16,4.03,4.03,56400,0.0,1.0
2009-05-19,4.29,4.33,4.08,4.08,88800,4.29,4.33,4.08,4.08,88800,0.0,1.0
2009-05-20,4.31,4.41,4.25,4.34,109200,4.31,4.41,4.25,4.34,109200,0.0,1.0
2009-05-21,4.15,4.28,4.08,4.28,57000,4.15,4.28,4.08,4.28,57000,0.0,1.0
2009-05-22,4.23,4.27,4.16,4.16,31900,4.23,4.27,4.16,4.16,31900,0.0,1.0
2009-05-26,4.38,4.4,4.14,4.17,91600,4.38,4.4,4.14,4.17,91600,0.0,1.0
2009-05-27,4.35,4.4598,4.29,4.35,126600,4.35,4.4598,4.29,4.35,126600,0.0,1.0
2009-05-28,4.47,4.5,4.31,4.4,197500,4.47,4.5,4.31,4.4,197500,0.0,1.0
2009-05-29,4.75,4.75,4.44,4.46,277200,4.75,4.75,4.44,4.46,277200,0.0,1.0
2009-06-01,5.04,5.08,4.72,4.82,74500,5.04,5.08,4.72,4.82,74500,0.0,1.0
2009-06-02,5.13,5.15,4.99,5.0,68400,5.13,5.15,4.99,5.0,68400,0.0,1.0
2009-06-03,5.04,5.12,4.92,5.06,73700,5.04,5.12,4.92,5.06,73700,0.0,1.0
2009-06-04,4.98,5.09,4.88,5.09,130400,4.98,5.09,4.88,5.09,130400,0.0,1.0
2009-06-05,4.96,5.0391,4.9,5.01,60800,4.96,5.0391,4.9,5.01,60800,0.0,1.0
2009-06-08,4.88,4.96,4.84,4.96,60100,4.88,4.96,4.84,4.96,60100,0.0,1.0
2009-06-09,4.86,4.94,4.75,4.91,84900,4.86,4.94,4.75,4.91,84900,0.0,1.0
2009-06-10,4.68,4.9399,4.66,4.89,352200,4.68,4.9399,4.66,4.89,352200,0.0,1.0
2009-06-11,4.76,4.82,4.67,4.7,44200,4.76,4.82,4.67,4.7,44200,0.0,1.0
2009-06-12,4.86,4.89,4.66,4.69,90600,4.86,4.89,4.66,4.69,90600,0.0,1.0
2009-06-15,4.9,5.0,4.75,4.75,189600,4.9,5.0,4.75,4.75,189600,0.0,1.0
2009-06-16,4.92,4.97,4.85,4.97,151200,4.92,4.97,4.85,4.97,151200,0.0,1.0
2009-06-17,4.95,5.04,4.9,4.91,275100,4.95,5.04,4.9,4.91,275100,0.0,1.0
2009-06-18,5.02,5.28,4.88,4.93,129300,5.02,5.28,4.88,4.93,129300,0.0,1.0
2009-06-19,5.3,5.3,5.02,5.06,231400,5.3,5.3,5.02,5.06,231400,0.0,1.0
2009-06-22,4.92,5.21,4.87,5.19,81000,4.92,5.21,4.87,5.19,81000,0.0,1.0
2009-06-23,4.9,4.93,4.82,4.92,66200,4.9,4.93,4.82,4.92,66200,0.0,1.0
2009-06-24,4.85,4.92,4.79,4.91,44600,4.85,4.92,4.79,4.91,44600,0.0,1.0
2009-06-25,4.8,4.825,4.75,4.8,45500,4.8,4.825,4.75,4.8,45500,0.0,1.0
2009-06-26,4.9,4.95,4.75,4.78,218300,4.9,4.95,4.75,4.78,218300,0.0,1.0
2009-06-29,4.83,4.9,4.74,4.9,20800,4.83,4.9,4.74,4.9,20800,0.0,1.0
2009-06-30,4.65,4.83,4.65,4.83,94200,4.65,4.83,4.65,4.83,94200,0.0,1.0
2009-07-01,4.7,4.79,4.65,4.65,80200,4.7,4.79,4.65,4.65,80200,0.0,1.0
2009-07-02,4.56,4.61,4.53,4.61,34100,4.56,4.61,4.53,4.61,34100,0.0,1.0
2009-07-06,4.33,4.56,4.29,4.55,70000,4.33,4.56,4.29,4.55,70000,0.0,1.0
2009-07-07,4.2,4.36,4.2,4.32,44500,4.2,4.36,4.2,4.32,44500,0.0,1.0
2009-07-08,4.21,4.34,4.05,4.21,61300,4.21,4.34,4.05,4.21,61300,0.0,1.0
2009-07-09,4.07,4.25,4.02,4.24,50900,4.07,4.25,4.02,4.24,50900,0.0,1.0
2009-07-10,4.0,4.1675,3.89,4.03,91000,4.0,4.1675,3.89,4.03,91000,0.0,1.0
2009-07-13,4.22,4.25,3.98,4.0,54700,4.22,4.25,3.98,4.0,54700,0.0,1.0
2009-07-14,4.25,4.27,4.09,4.2,44600,4.25,4.27,4.09,4.2,44600,0.0,1.0
2009-07-15,4.4,4.44,4.25,4.25,45400,4.4,4.44,4.25,4.25,45400,0.0,1.0
2009-07-16,4.31,4.36,4.25,4.36,34200,4.31,4.36,4.25,4.36,34200,0.0,1.0
2009-07-17,4.31,4.37,4.27,4.32,20000,4.31,4.37,4.27,4.32,20000,0.0,1.0
2009-07-20,4.28,4.33,4.22,4.31,25800,4.28,4.33,4.22,4.31,25800,0.0,1.0
2009-07-21,4.27,4.3,4.18,4.28,18400,4.27,4.3,4.18,4.28,18400,0.0,1.0
2009-07-22,4.31,4.33,4.25,4.27,30600,4.31,4.33,4.25,4.27,30600,0.0,1.0
2009-07-23,4.41,4.41,4.21,4.3,88700,4.41,4.41,4.21,4.3,88700,0.0,1.0
2009-07-24,4.51,4.65,4.24,4.4,78100,4.51,4.65,4.24,4.4,78100,0.0,1.0
2009-07-27,4.65,4.65,4.32,4.51,114100,4.65,4.65,4.32,4.51,114100,0.0,1.0
2009-07-28,4.65,4.7,4.53,4.65,62100,4.65,4.7,4.53,4.65,62100,0.0,1.0
2009-07-29,4.62,4.67,4.55,4.55,76900,4.62,4.67,4.55,4.55,76900,0.0,1.0
2009-07-30,4.69,4.73,4.61,4.68,54800,4.69,4.73,4.61,4.68,54800,0.0,1.0
2009-07-31,4.7,4.77,4.63,4.69,117200,4.7,4.77,4.63,4.69,117200,0.0,1.0
2009-08-03,4.73,4.75,4.47,4.75,115200,4.73,4.75,4.47,4.75,115200,0.0,1.0
2009-08-04,4.69,4.72,4.65,4.72,37900,4.69,4.72,4.65,4.72,37900,0.0,1.0
2009-08-05,4.68,4.72,4.64,4.69,44400,4.68,4.72,4.64,4.69,44400,0.0,1.0
2009-08-06,4.61,4.72,4.61,4.68,54600,4.61,4.72,4.61,4.68,54600,0.0,1.0
2009-08-07,5.02,5.04,4.6,4.69,63200,5.02,5.04,4.6,4.69,63200,0.0,1.0
2009-08-10,5.14,5.14,4.7201,4.99,42000,5.14,5.14,4.7201,4.99,42000,0.0,1.0
2009-08-11,5.05,5.14,5.02,5.14,56100,5.05,5.14,5.02,5.14,56100,0.0,1.0
2009-08-12,5.63,5.84,5.0,5.05,106000,5.63,5.84,5.0,5.05,106000,0.0,1.0
2009-08-13,5.4,5.67,5.39,5.67,41600,5.4,5.67,5.39,5.67,41600,0.0,1.0
2009-08-14,5.35,5.4,5.15,5.4,54500,5.35,5.4,5.15,5.4,54500,0.0,1.0
2009-08-17,5.3,5.36,5.09,5.25,57700,5.3,5.36,5.09,5.25,57700,0.0,1.0
2009-08-18,5.39,5.54,5.25,5.28,55600,5.39,5.54,5.25,5.28,55600,0.0,1.0
2009-08-19,5.22,5.35,5.13,5.35,48800,5.22,5.35,5.13,5.35,48800,0.0,1.0
2009-08-20,5.17,5.22,5.09,5.22,30000,5.17,5.22,5.09,5.22,30000,0.0,1.0
2009-08-21,5.26,5.33,5.18,5.23,101200,5.26,5.33,5.18,5.23,101200,0.0,1.0
2009-08-24,5.25,5.29,5.14,5.26,34700,5.25,5.29,5.14,5.26,34700,0.0,1.0
2009-08-25,5.37,5.42,5.17,5.26,30700,5.37,5.42,5.17,5.26,30700,0.0,1.0
2009-08-26,5.67,5.8,5.3,5.37,94900,5.67,5.8,5.3,5.37,94900,0.0,1.0
2009-08-27,5.75,5.75,5.45,5.7,80100,5.75,5.75,5.45,5.7,80100,0.0,1.0
2009-08-28,5.85,5.94,5.65,5.78,120000,5.85,5.94,5.65,5.78,120000,0.0,1.0
2009-08-31,5.85,5.945,5.63,5.82,49700,5.85,5.945,5.63,5.82,49700,0.0,1.0
2009-09-01,5.84,6.09,5.72,5.83,218600,5.84,6.09,5.72,5.83,218600,0.0,1.0
2009-09-02,5.96,6.01,5.7,5.88,134200,5.96,6.01,5.7,5.88,134200,0.0,1.0
2009-09-03,6.03,6.07,5.91,5.97,62400,6.03,6.07,5.91,5.97,62400,0.0,1.0
2009-09-04,6.01,6.09,5.92,6.03,40400,6.01,6.09,5.92,6.03,40400,0.0,1.0
2009-09-08,6.14,6.1699,6.01,6.01,253500,6.14,6.1699,6.01,6.01,253500,0.0,1.0
2009-09-09,6.12,6.21,6.05,6.14,65800,6.12,6.21,6.05,6.14,65800,0.0,1.0
2009-09-10,6.2,6.21,6.1,6.12,87700,6.2,6.21,6.1,6.12,87700,0.0,1.0
2009-09-11,6.22,6.42,6.16,6.2,38300,6.22,6.42,6.16,6.2,38300,0.0,1.0
2009-09-14,6.32,6.36,6.06,6.21,53800,6.32,6.36,6.06,6.21,53800,0.0,1.0
2009-09-15,6.32,6.4,6.25,6.29,34200,6.32,6.4,6.25,6.29,34200,0.0,1.0
2009-09-16,6.49,6.49,6.25,6.33,31500,6.49,6.49,6.25,6.33,31500,0.0,1.0
2009-09-17,6.5,6.6,6.44,6.5,75400,6.5,6.6,6.44,6.5,75400,0.0,1.0
2009-09-18,6.78,6.9,6.49,6.51,122900,6.78,6.9,6.49,6.51,122900,0.0,1.0
2009-09-21,6.65,6.7,6.53,6.7,20300,6.65,6.7,6.53,6.7,20300,0.0,1.0
2009-09-22,6.8,6.8,6.67,6.72,22300,6.8,6.8,6.67,6.72,22300,0.0,1.0
2009-09-23,6.78,6.97,6.76,6.8,78200,6.78,6.97,6.76,6.8,78200,0.0,1.0
2009-09-24,6.62,6.79,6.58,6.79,36900,6.62,6.79,6.58,6.79,36900,0.0,1.0
2009-09-25,6.57,6.69,6.53,6.69,17900,6.57,6.69,6.53,6.69,17900,0.0,1.0
2009-09-28,6.75,6.92,6.54,6.61,69900,6.75,6.92,6.54,6.61,69900,0.0,1.0
2009-09-29,6.56,6.74,6.48,6.62,49600,6.56,6.74,6.48,6.62,49600,0.0,1.0
2009-09-30,6.56,6.62,6.37,6.58,41900,6.56,6.62,6.37,6.58,41900,0.0,1.0
2009-10-01,6.28,6.61,6.25,6.55,37800,6.28,6.61,6.25,6.55,37800,0.0,1.0
2009-10-02,6.09,6.16,5.97,6.05,24000,6.09,6.16,5.97,6.05,24000,0.0,1.0
2009-10-05,5.83,6.12,5.77,6.12,48000,5.83,6.12,5.77,6.12,48000,0.0,1.0
2009-10-06,6.4,6.7,5.8,5.84,138300,6.4,6.7,5.8,5.84,138300,0.0,1.0
2009-10-07,6.4,6.44,6.31,6.4,19300,6.4,6.44,6.31,6.4,19300,0.0,1.0
2009-10-08,6.34,6.41,6.2,6.41,68700,6.34,6.41,6.2,6.41,68700,0.0,1.0
2009-10-09,6.39,6.42,6.32,6.33,49500,6.39,6.42,6.32,6.33,49500,0.0,1.0
2009-10-12,6.43,6.52,6.37,6.39,36300,6.43,6.52,6.37,6.39,36300,0.0,1.0
2009-10-13,6.31,6.44,6.22,6.44,27900,6.31,6.44,6.22,6.44,27900,0.0,1.0
2009-10-14,6.69,6.72,6.36,6.36,55500,6.69,6.72,6.36,6.36,55500,0.0,1.0
2009-10-15,6.71,6.82,6.62,6.66,57300,6.71,6.82,6.62,6.66,57300,0.0,1.0
2009-10-16,6.53,6.67,6.53,6.66,36000,6.53,6.67,6.53,6.66,36000,0.0,1.0
2009-10-19,6.62,6.63,6.51,6.57,26800,6.62,6.63,6.51,6.57,26800,0.0,1.0
2009-10-20,6.45,6.62,6.38,6.61,48700,6.45,6.62,6.38,6.61,48700,0.0,1.0
2009-10-21,6.77,7.13,6.64,6.65,124600,6.77,7.13,6.64,6.65,124600,0.0,1.0
2009-10-22,6.95,7.0,6.85,6.98,76600,6.95,7.0,6.85,6.98,76600,0.0,1.0
2009-10-23,6.8,7.0,6.8,6.98,46100,6.8,7.0,6.8,6.98,46100,0.0,1.0
2009-10-26,6.72,6.895,6.68,6.86,152600,6.72,6.895,6.68,6.86,152600,0.0,1.0
2009-10-27,6.64,6.789,6.6,6.75,18700,6.64,6.789,6.6,6.75,18700,0.0,1.0
2009-10-28,6.33,6.63,6.26,6.63,80000,6.33,6.63,6.26,6.63,80000,0.0,1.0
2009-10-29,6.29,6.54,6.23,6.37,59500,6.29,6.54,6.23,6.37,59500,0.0,1.0
2009-10-30,6.01,6.27,6.01,6.23,79400,6.01,6.27,6.01,6.23,79400,0.0,1.0
2009-11-02,6.05,6.1392,5.89,6.02,137500,6.05,6.1392,5.89,6.02,137500,0.0,1.0
2009-11-03,5.98,6.04,5.95,6.01,203600,5.98,6.04,5.95,6.01,203600,0.0,1.0
2009-11-04,5.97,6.075,5.95,5.96,45100,5.97,6.075,5.95,5.96,45100,0.0,1.0
2009-11-05,6.18,6.3,6.02,6.03,302500,6.18,6.3,6.02,6.03,302500,0.0,1.0
2009-11-06,6.07,6.16,6.01,6.14,37200,6.07,6.16,6.01,6.14,37200,0.0,1.0
2009-11-09,6.14,6.2846,6.09,6.14,37700,6.14,6.2846,6.09,6.14,37700,0.0,1.0
2009-11-10,6.05,6.2,6.02,6.1,19100,6.05,6.2,6.02,6.1,19100,0.0,1.0
2009-11-11,6.18,6.2,6.07,6.11,60400,6.18,6.2,6.07,6.11,60400,0.0,1.0
2009-11-12,6.06,6.23,6.01,6.18,49400,6.06,6.23,6.01,6.18,49400,0.0,1.0
2009-11-13,6.12,6.165,6.01,6.1,19300,6.12,6.165,6.01,6.1,19300,0.0,1.0
2009-11-16,6.2,6.33,6.09,6.19,298700,6.2,6.33,6.09,6.19,298700,0.0,1.0
2009-11-17,6.02,6.29,6.0,6.2,46100,6.02,6.29,6.0,6.2,46100,0.0,1.0
2009-11-18,5.88,6.14,5.55,6.01,166600,5.88,6.14,5.55,6.01,166600,0.0,1.0
2009-11-19,5.79,5.93,5.74,5.85,144400,5.79,5.93,5.74,5.85,144400,0.0,1.0
2009-11-20,5.74,5.946,5.7,5.75,105100,5.74,5.946,5.7,5.75,105100,0.0,1.0
2009-11-23,5.77,5.88,5.64,5.8,361700,5.77,5.88,5.64,5.8,361700,0.0,1.0
2009-11-24,5.65,5.76,5.52,5.76,91100,5.65,5.76,5.52,5.76,91100,0.0,1.0
2009-11-25,5.6,5.72,5.52,5.66,92300,5.6,5.72,5.52,5.66,92300,0.0,1.0
2009-11-27,5.41,5.57,5.38,5.44,43300,5.41,5.57,5.38,5.44,43300,0.0,1.0
2009-11-30,5.38,5.46,5.22,5.4,237700,5.38,5.46,5.22,5.4,237700,0.0,1.0
2009-12-01,5.38,5.66,5.27,5.44,303600,5.38,5.66,5.27,5.44,303600,0.0,1.0
2009-12-02,5.5,5.53,5.38,5.4,122900,5.5,5.53,5.38,5.4,122900,0.0,1.0
2009-12-03,5.54,5.68,5.5,5.5,621500,5.54,5.68,5.5,5.5,621500,0.0,1.0
2009-12-04,6.06,6.06,5.68,5.68,387200,6.06,6.06,5.68,5.68,387200,0.0,1.0
2009-12-07,5.99,6.14,5.98,6.05,137900,5.99,6.14,5.98,6.05,137900,0.0,1.0
2009-12-08,5.9,6.01,5.73,5.98,69600,5.9,6.01,5.73,5.98,69600,0.0,1.0
2009-12-09,5.89,5.92,5.78,5.9,70500,5.89,5.92,5.78,5.9,70500,0.0,1.0
2009-12-10,5.94,6.04,5.85,5.93,183200,5.94,6.04,5.85,5.93,183200,0.0,1.0
2009-12-11,5.98,6.13,5.91,5.99,179100,5.98,6.13,5.91,5.99,179100,0.0,1.0
2009-12-14,6.02,6.02,5.95,5.99,67600,6.02,6.02,5.95,5.99,67600,0.0,1.0
2009-12-15,5.99,6.15,5.98,6.02,95600,5.99,6.15,5.98,6.02,95600,0.0,1.0
2009-12-16,6.06,6.1,6.0,6.04,55400,6.06,6.1,6.0,6.04,55400,0.0,1.0
2009-12-17,6.02,6.06,5.89,6.04,40000,6.02,6.06,5.89,6.04,40000,0.0,1.0
2009-12-18,6.16,6.16,5.985,6.12,201400,6.16,6.16,5.985,6.12,201400,0.0,1.0
2009-12-21,6.19,6.24,6.06,6.18,45400,6.19,6.24,6.06,6.18,45400,0.0,1.0
2009-12-22,6.22,6.25,6.07,6.18,45900,6.22,6.25,6.07,6.18,45900,0.0,1.0
2009-12-23,6.26,6.3,6.03,6.24,32200,6.26,6.3,6.03,6.24,32200,0.0,1.0
2009-12-24,6.36,6.36,6.07,6.27,38000,6.36,6.36,6.07,6.27,38000,0.0,1.0
2009-12-28,6.56,6.58,6.32,6.35,41400,6.56,6.58,6.32,6.35,41400,0.0,1.0
2009-12-29,6.58,6.81,6.435,6.56,98800,6.58,6.81,6.435,6.56,98800,0.0,1.0
2009-12-30,6.62,6.71,6.45,6.56,68400,6.62,6.71,6.45,6.56,68400,0.0,1.0
2009-12-31,6.55,6.68,6.53,6.64,43000,6.55,6.68,6.53,6.64,43000,0.0,1.0
2010-01-04,6.64,6.68,6.52,6.66,57000,6.64,6.68,6.52,6.66,57000,0.0,1.0
2010-01-05,6.41,6.65,6.1,6.65,99800,6.41,6.65,6.1,6.65,99800,0.0,1.0
2010-01-06,6.51,6.55,6.31,6.41,79800,6.51,6.55,6.31,6.41,79800,0.0,1.0
2010-01-07,6.44,6.53,6.18,6.51,58700,6.44,6.53,6.18,6.51,58700,0.0,1.0
2010-01-08,6.5,6.55,6.35,6.4,33600,6.5,6.55,6.35,6.4,33600,0.0,1.0
2010-01-11,6.5,6.58,6.45,6.52,107600,6.5,6.58,6.45,6.52,107600,0.0,1.0
2010-01-12,6.45,6.59,6.44,6.47,39900,6.45,6.59,6.44,6.47,39900,0.0,1.0
2010-01-13,6.34,6.46,6.1,6.46,89800,6.34,6.46,6.1,6.46,89800,0.0,1.0
2010-01-14,6.96,7.03,6.34,6.34,103100,6.96,7.03,6.34,6.34,103100,0.0,1.0
2010-01-15,6.57,7.03,6.55,7.0,117200,6.57,7.03,6.55,7.0,117200,0.0,1.0
2010-01-19,6.56,6.65,6.53,6.57,39100,6.56,6.65,6.53,6.57,39100,0.0,1.0
2010-01-20,6.46,6.5,6.16,6.49,95900,6.46,6.5,6.16,6.49,95900,0.0,1.0
2010-01-21,6.2,6.51,6.18,6.45,36300,6.2,6.51,6.18,6.45,36300,0.0,1.0
2010-01-22,5.96,6.19,5.93,6.19,65200,5.96,6.19,5.93,6.19,65200,0.0,1.0
2010-01-25,6.06,6.1,5.92,6.0,37600,6.06,6.1,5.92,6.0,37600,0.0,1.0
2010-01-26,6.0,6.1,6.0,6.06,29900,6.0,6.1,6.0,6.06,29900,0.0,1.0
2010-01-27,6.01,6.09,5.93,5.95,37200,6.01,6.09,5.93,5.95,37200,0.0,1.0
2010-01-28,5.81,6.02,5.81,6.0,58100,5.81,6.02,5.81,6.0,58100,0.0,1.0
2010-01-29,5.71,5.93,5.55,5.82,61400,5.71,5.93,5.55,5.82,61400,0.0,1.0
2010-02-01,5.9,6.06,5.68,5.72,40400,5.9,6.06,5.68,5.72,40400,0.0,1.0
2010-02-02,6.46,6.58,5.96,5.99,146400,6.46,6.58,5.96,5.99,146400,0.0,1.0
2010-02-03,6.48,6.55,6.38,6.46,67900,6.48,6.55,6.38,6.46,67900,0.0,1.0
2010-02-04,6.05,6.45,5.97,6.42,57400,6.05,6.45,5.97,6.42,57400,0.0,1.0
2010-02-05,6.14,6.17,5.9,6.06,36000,6.14,6.17,5.9,6.06,36000,0.0,1.0
2010-02-08,6.08,6.22,6.05,6.12,41600,6.08,6.22,6.05,6.12,41600,0.0,1.0
2010-02-09,6.1,6.2105,6.09,6.16,68500,6.1,6.2105,6.09,6.16,68500,0.0,1.0
2010-02-10,6.08,6.11,5.95,6.03,186800,6.08,6.11,5.95,6.03,186800,0.0,1.0
2010-02-11,6.17,6.19,5.99,6.04,41600,6.17,6.19,5.99,6.04,41600,0.0,1.0
2010-02-12,6.31,6.34,6.12,6.12,27000,6.31,6.34,6.12,6.12,27000,0.0,1.0
2010-02-16,6.17,6.26,6.1,6.21,40200,6.17,6.26,6.1,6.21,40200,0.0,1.0
2010-02-17,6.1,6.23,5.9799,6.23,56500,6.1,6.23,5.9799,6.23,56500,0.0,1.0
2010-02-18,6.5,6.51,6.0,6.1,55300,6.5,6.51,6.0,6.1,55300,0.0,1.0
2010-02-19,6.47,6.52,6.4,6.5,33600,6.47,6.52,6.4,6.5,33600,0.0,1.0
2010-02-22,6.62,6.81,6.54,6.81,114900,6.62,6.81,6.54,6.81,114900,0.0,1.0
2010-02-23,6.61,6.65,6.33,6.55,93200,6.61,6.65,6.33,6.55,93200,0.0,1.0
2010-02-24,6.62,6.64,6.39,6.52,52400,6.62,6.64,6.39,6.52,52400,0.0,1.0
2010-02-25,6.58,6.59,6.29,6.52,25300,6.58,6.59,6.29,6.52,25300,0.0,1.0
2010-02-26,6.6,6.68,6.455,6.57,51900,6.6,6.68,6.455,6.57,51900,0.0,1.0
2010-03-01,6.85,7.23,6.61,7.23,226300,6.85,7.23,6.61,7.23,226300,0.0,1.0
2010-03-02,6.86,6.99,6.81,6.88,55800,6.86,6.99,6.81,6.88,55800,0.0,1.0
2010-03-03,6.85,6.94,6.61,6.89,74500,6.85,6.94,6.61,6.89,74500,0.0,1.0
2010-03-04,7.0,7.01,6.79,6.85,25900,7.0,7.01,6.79,6.85,25900,0.0,1.0
2010-03-05,7.61,7.67,7.0,7.02,149500,7.61,7.67,7.0,7.02,149500,0.0,1.0
2010-03-08,7.52,7.6,7.35,7.54,99100,7.52,7.6,7.35,7.54,99100,0.0,1.0
2010-03-09,7.7,7.71,7.5,7.51,62000,7.7,7.71,7.5,7.51,62000,0.0,1.0
2010-03-10,7.64,7.77,7.54,7.68,40500,7.64,7.77,7.54,7.68,40500,0.0,1.0
2010-03-11,7.71,7.72,7.46,7.65,48800,7.71,7.72,7.46,7.65,48800,0.0,1.0
2010-03-12,7.71,7.77,7.69,7.69,24600,7.71,7.77,7.69,7.69,24600,0.0,1.0
2010-03-15,7.7,7.73,7.42,7.72,91100,7.7,7.73,7.42,7.72,91100,0.0,1.0
2010-03-16,7.61,7.68,7.47,7.68,30400,7.61,7.68,7.47,7.68,30400,0.0,1.0
2010-03-17,7.69,7.71,7.6,7.61,29800,7.69,7.71,7.6,7.61,29800,0.0,1.0
2010-03-18,7.67,7.83,7.67,7.73,36000,7.67,7.83,7.67,7.73,36000,0.0,1.0
2010-03-19,7.6,7.72,7.4,7.72,99700,7.6,7.72,7.4,7.72,99700,0.0,1.0
2010-03-22,7.58,7.7,7.38,7.52,182100,7.58,7.7,7.38,7.52,182100,0.0,1.0
2010-03-23,7.43,7.62,7.43,7.56,40000,7.43,7.62,7.43,7.56,40000,0.0,1.0
2010-03-24,7.22,7.42,7.22,7.41,35700,7.22,7.42,7.22,7.41,35700,0.0,1.0
2010-03-25,7.21,7.3,7.21,7.29,23900,7.21,7.3,7.21,7.29,23900,0.0,1.0
2010-03-26,7.21,7.43,7.18,7.22,47700,7.21,7.43,7.18,7.22,47700,0.0,1.0
2010-03-29,7.2,7.36,7.09,7.25,65300,7.2,7.36,7.09,7.25,65300,0.0,1.0
2010-03-30,7.47,7.5,7.19,7.23,25100,7.47,7.5,7.19,7.23,25100,0.0,1.0
2010-03-31,7.6,7.6,7.42,7.42,102500,7.6,7.6,7.42,7.42,102500,0.0,1.0
2010-04-01,7.75,7.866,7.5963,7.6,47800,7.75,7.866,7.5963,7.6,47800,0.0,1.0
2010-04-05,7.75,7.785,7.63,7.75,55600,7.75,7.785,7.63,7.75,55600,0.0,1.0
2010-04-06,7.8,7.95,7.67,7.73,62700,7.8,7.95,7.67,7.73,62700,0.0,1.0
2010-04-07,7.76,7.78,7.63,7.72,36500,7.76,7.78,7.63,7.72,36500,0.0,1.0
2010-04-08,7.74,7.8,7.61,7.76,52900,7.74,7.8,7.61,7.76,52900,0.0,1.0
2010-04-09,7.82,7.84,7.74,7.75,56200,7.82,7.84,7.74,7.75,56200,0.0,1.0
2010-04-12,7.96,7.98,7.81,7.85,77600,7.96,7.98,7.81,7.85,77600,0.0,1.0
2010-04-13,8.0,8.05,7.9,7.97,99600,8.0,8.05,7.9,7.97,99600,0.0,1.0
2010-04-14,8.5,8.5,8.01,8.02,173800,8.5,8.5,8.01,8.02,173800,0.0,1.0
2010-04-15,8.5,8.61,8.45,8.5,111500,8.5,8.61,8.45,8.5,111500,0.0,1.0
2010-04-16,8.48,8.57,8.4,8.4,130100,8.48,8.57,8.4,8.4,130100,0.0,1.0
2010-04-19,8.22,8.4399,8.14,8.38,101800,8.22,8.4399,8.14,8.38,101800,0.0,1.0
2010-04-20,8.43,8.43,8.18,8.23,91700,8.43,8.43,8.18,8.23,91700,0.0,1.0
2010-04-21,8.33,8.53,8.23,8.5,87300,8.33,8.53,8.23,8.5,87300,0.0,1.0
2010-04-22,8.39,8.4,8.1318,8.22,68300,8.39,8.4,8.1318,8.22,68300,0.0,1.0
2010-04-23,8.42,8.48,8.21,8.42,65300,8.42,8.48,8.21,8.42,65300,0.0,1.0
2010-04-26,8.41,8.48,8.39,8.44,19600,8.41,8.48,8.39,8.44,19600,0.0,1.0
2010-04-27,8.32,8.5,8.26,8.35,95500,8.32,8.5,8.26,8.35,95500,0.0,1.0
2010-04-28,9.03,9.7,8.39,8.4,157200,9.03,9.7,8.39,8.4,157200,0.0,1.0
2010-04-29,9.31,9.5,9.0,9.29,145000,9.31,9.5,9.0,9.29,145000,0.0,1.0
2010-04-30,8.67,9.23,8.61,9.1,124800,8.67,9.23,8.61,9.1,124800,0.0,1.0
2010-05-03,8.72,8.87,8.59,8.69,104400,8.72,8.87,8.59,8.69,104400,0.0,1.0
2010-05-04,8.56,8.7,8.41,8.64,99600,8.56,8.7,8.41,8.64,99600,0.0,1.0
2010-05-05,8.6,8.65,8.42,8.42,48800,8.6,8.65,8.42,8.42,48800,0.0,1.0
2010-05-06,8.43,8.71,8.2,8.52,144800,8.43,8.71,8.2,8.52,144800,0.0,1.0
2010-05-07,8.37,8.41,8.194,8.39,239400,8.37,8.41,8.194,8.39,239400,0.0,1.0
2010-05-10,8.76,8.85,8.54,8.85,89000,8.76,8.85,8.54,8.85,89000,0.0,1.0
2010-05-11,9.02,9.065,8.65,8.65,96100,9.02,9.065,8.65,8.65,96100,0.0,1.0
2010-05-12,9.12,9.25,8.98,9.07,96200,9.12,9.25,8.98,9.07,96200,0.0,1.0
2010-05-13,8.82,9.14,8.7,9.12,110500,8.82,9.14,8.7,9.12,110500,0.0,1.0
2010-05-14,8.63,8.77,8.46,8.73,126300,8.63,8.77,8.46,8.73,126300,0.0,1.0
2010-05-17,8.67,8.83,8.45,8.67,65700,8.67,8.83,8.45,8.67,65700,0.0,1.0
2010-05-18,8.57,8.89,8.495,8.77,61300,8.57,8.89,8.495,8.77,61300,0.0,1.0
2010-05-19,8.52,8.6,8.31,8.52,146800,8.52,8.6,8.31,8.52,146800,0.0,1.0
2010-05-20,7.93,8.31,7.89,8.3,114600,7.93,8.31,7.89,8.3,114600,0.0,1.0
2010-05-21,7.59,7.99,7.59,7.78,339600,7.59,7.99,7.59,7.78,339600,0.0,1.0
2010-05-24,7.81,7.99,7.51,7.6,106900,7.81,7.99,7.51,7.6,106900,0.0,1.0
2010-05-25,7.78,7.8,7.5,7.52,90900,7.78,7.8,7.5,7.52,90900,0.0,1.0
2010-05-26,7.95,8.15,7.85,7.85,71100,7.95,8.15,7.85,7.85,71100,0.0,1.0
2010-05-27,7.96,8.22,7.85,8.15,60000,7.96,8.22,7.85,8.15,60000,0.0,1.0
2010-05-28,7.92,8.0,7.86,7.92,77700,7.92,8.0,7.86,7.92,77700,0.0,1.0
2010-06-01,8.23,8.36,8.02,8.02,190100,8.23,8.36,8.02,8.02,190100,0.0,1.0
2010-06-02,8.64,8.65,8.0248,8.24,717600,8.64,8.65,8.0248,8.24,717600,0.0,1.0
2010-06-03,8.6,8.64,8.34,8.6,218000,8.6,8.64,8.34,8.6,218000,0.0,1.0
2010-06-04,8.27,8.5,8.24,8.4,376300,8.27,8.5,8.24,8.4,376300,0.0,1.0
2010-06-07,7.76,8.34,7.73,8.34,100900,7.76,8.34,7.73,8.34,100900,0.0,1.0
2010-06-08,7.64,7.76,7.45,7.76,113900,7.64,7.76,7.45,7.76,113900,0.0,1.0
2010-06-09,7.68,7.75,7.62,7.74,99200,7.68,7.75,7.62,7.74,99200,0.0,1.0
2010-06-10,7.84,7.89,7.63,7.83,88200,7.84,7.89,7.63,7.83,88200,0.0,1.0
2010-06-11,7.86,7.86,7.74,7.74,59500,7.86,7.86,7.74,7.74,59500,0.0,1.0
2010-06-14,7.77,8.03,7.72,7.92,58700,7.77,8.03,7.72,7.92,58700,0.0,1.0
2010-06-15,7.84,7.86,7.72,7.81,100000,7.84,7.86,7.72,7.81,100000,0.0,1.0
2010-06-16,7.69,7.84,7.64,7.73,93800,7.69,7.84,7.64,7.73,93800,0.0,1.0
2010-06-17,7.71,7.86,7.67,7.69,69600,7.71,7.86,7.67,7.69,69600,0.0,1.0
2010-06-18,7.65,7.76,7.63,7.76,81600,7.65,7.76,7.63,7.76,81600,0.0,1.0
2010-06-21,7.66,7.82,7.63,7.75,110800,7.66,7.82,7.63,7.75,110800,0.0,1.0
2010-06-22,7.48,7.75,7.47,7.67,38800,7.48,7.75,7.47,7.67,38800,0.0,1.0
2010-06-23,7.37,7.49,7.28,7.44,25200,7.37,7.49,7.28,7.44,25200,0.0,1.0
2010-06-24,7.35,7.51,7.3,7.34,28600,7.35,7.51,7.3,7.34,28600,0.0,1.0
2010-06-25,7.71,8.26,7.29,7.36,321500,7.71,8.26,7.29,7.36,321500,0.0,1.0
2010-06-28,7.65,7.75,7.61,7.71,58900,7.65,7.75,7.61,7.71,58900,0.0,1.0
2010-06-29,7.13,7.5,7.08,7.5,96100,7.13,7.5,7.08,7.5,96100,0.0,1.0
2010-06-30,6.92,7.11,6.91,7.11,265200,6.92,7.11,6.91,7.11,265200,0.0,1.0
2010-07-01,6.97,7.0,6.74,6.97,48700,6.97,7.0,6.74,6.97,48700,0.0,1.0
2010-07-02,6.94,7.06,6.89,7.04,80700,6.94,7.06,6.89,7.04,80700,0.0,1.0
2010-07-06,6.83,7.07,6.81,7.05,81900,6.83,7.07,6.81,7.05,81900,0.0,1.0
2010-07-07,6.84,6.93,6.7,6.88,118600,6.84,6.93,6.7,6.88,118600,0.0,1.0
2010-07-08,7.18,7.19,6.88,6.88,93000,7.18,7.19,6.88,6.88,93000,0.0,1.0
2010-07-09,7.29,7.29,7.14,7.14,15800,7.29,7.29,7.14,7.14,15800,0.0,1.0
2010-07-12,7.15,7.34,7.13,7.29,30100,7.15,7.34,7.13,7.29,30100,0.0,1.0
2010-07-13,7.29,7.33,7.02,7.27,91200,7.29,7.33,7.02,7.27,91200,0.0,1.0
2010-07-14,7.34,7.34,7.18,7.19,41300,7.34,7.34,7.18,7.19,41300,0.0,1.0
2010-07-15,7.29,7.35,7.18,7.35,57000,7.29,7.35,7.18,7.35,57000,0.0,1.0
2010-07-16,7.0,7.35,7.0,7.25,75500,7.0,7.35,7.0,7.25,75500,0.0,1.0
2010-07-19,7.03,7.05,6.97,7.04,38000,7.03,7.05,6.97,7.04,38000,0.0,1.0
2010-07-20,7.03,7.05,6.93,6.97,61600,7.03,7.05,6.93,6.97,61600,0.0,1.0
2010-07-21,6.9,7.06,6.87,7.06,35600,6.9,7.06,6.87,7.06,35600,0.0,1.0
2010-07-22,7.23,7.27,6.91,7.02,143800,7.23,7.27,6.91,7.02,143800,0.0,1.0
2010-07-23,7.53,7.57,7.16,7.18,112900,7.53,7.57,7.16,7.18,112900,0.0,1.0
2010-07-26,7.86,7.96,7.52,7.53,62600,7.86,7.96,7.52,7.53,62600,0.0,1.0
2010-07-27,8.31,8.36,7.82,7.88,84700,8.31,8.36,7.82,7.88,84700,0.0,1.0
2010-07-28,7.92,8.25,7.89,8.25,111800,7.92,8.25,7.89,8.25,111800,0.0,1.0
2010-07-29,7.83,8.02,7.6,8.0,55000,7.83,8.02,7.6,8.0,55000,0.0,1.0
2010-07-30,8.2,8.25,7.8,7.8,54200,8.2,8.25,7.8,7.8,54200,0.0,1.0
2010-08-02,8.38,8.4,8.21,8.31,65900,8.38,8.4,8.21,8.31,65900,0.0,1.0
2010-08-03,8.33,8.5,8.23,8.37,170500,8.33,8.5,8.23,8.37,170500,0.0,1.0
2010-08-04,8.31,8.39,8.17,8.28,49200,8.31,8.39,8.17,8.28,49200,0.0,1.0
2010-08-05,8.23,8.29,8.11,8.23,76200,8.23,8.29,8.11,8.23,76200,0.0,1.0
2010-08-06,7.93,8.15,7.81,8.15,64100,7.93,8.15,7.81,8.15,64100,0.0,1.0
2010-08-09,8.16,8.18,8.01,8.01,54500,8.16,8.18,8.01,8.01,54500,0.0,1.0
2010-08-10,8.01,8.13,8.0,8.04,36700,8.01,8.13,8.0,8.04,36700,0.0,1.0
2010-08-11,7.42,8.0,7.39,8.0,85400,7.42,8.0,7.39,8.0,85400,0.0,1.0
2010-08-12,7.19,7.43,7.07,7.27,67900,7.19,7.43,7.07,7.27,67900,0.0,1.0
2010-08-13,7.15,7.25,6.96,7.14,52300,7.15,7.25,6.96,7.14,52300,0.0,1.0
2010-08-16,6.95,7.22,6.86,7.13,33300,6.95,7.22,6.86,7.13,33300,0.0,1.0
2010-08-17,7.05,7.096,6.9,7.04,44800,7.05,7.096,6.9,7.04,44800,0.0,1.0
2010-08-18,7.16,7.24,6.9375,7.06,43600,7.16,7.24,6.9375,7.06,43600,0.0,1.0
2010-08-19,7.0,7.21,6.99,7.11,47800,7.0,7.21,6.99,7.11,47800,0.0,1.0
2010-08-20,6.93,7.04,6.84,6.99,45400,6.93,7.04,6.84,6.99,45400,0.0,1.0
2010-08-23,6.75,7.01,6.7,6.95,32900,6.75,7.01,6.7,6.95,32900,0.0,1.0
2010-08-24,6.59,6.8,6.55,6.63,32500,6.59,6.8,6.55,6.63,32500,0.0,1.0
2010-08-25,6.56,6.61,6.38,6.56,57100,6.56,6.61,6.38,6.56,57100,0.0,1.0
2010-08-26,6.84,6.94,6.57,6.57,39500,6.84,6.94,6.57,6.57,39500,0.0,1.0
2010-08-27,7.12,7.14,6.83,6.92,44200,7.12,7.14,6.83,6.92,44200,0.0,1.0
2010-08-30,6.49,7.05,6.47,6.99,164200,6.49,7.05,6.47,6.99,164200,0.0,1.0
2010-08-31,6.38,6.54,6.115,6.5,612000,6.38,6.54,6.115,6.5,612000,0.0,1.0
2010-09-01,6.79,6.79,6.41,6.41,84100,6.79,6.79,6.41,6.41,84100,0.0,1.0
2010-09-02,6.95,7.01,6.7,6.76,46800,6.95,7.01,6.7,6.76,46800,0.0,1.0
2010-09-03,7.3,7.42,7.06,7.06,155900,7.3,7.42,7.06,7.06,155900,0.0,1.0
2010-09-07,7.01,7.32,7.0,7.29,45200,7.01,7.32,7.0,7.29,45200,0.0,1.0
2010-09-08,7.06,7.1,7.01,7.05,21700,7.06,7.1,7.01,7.05,21700,0.0,1.0
2010-09-09,7.11,7.24,7.0,7.18,60000,7.11,7.24,7.0,7.18,60000,0.0,1.0
2010-09-10,7.1,7.16,7.08,7.13,219700,7.1,7.16,7.08,7.13,219700,0.0,1.0
2010-09-13,7.31,7.37,7.1,7.18,85200,7.31,7.37,7.1,7.18,85200,0.0,1.0
2010-09-14,7.31,7.38,7.22,7.27,106700,7.31,7.38,7.22,7.27,106700,0.0,1.0
2010-09-15,7.45,7.55,7.17,7.3,64800,7.45,7.55,7.17,7.3,64800,0.0,1.0
2010-09-16,7.27,7.54,7.2,7.46,30500,7.27,7.54,7.2,7.46,30500,0.0,1.0
2010-09-17,7.27,7.4,7.21,7.34,75000,7.27,7.4,7.21,7.34,75000,0.0,1.0
2010-09-20,7.65,7.69,7.14,7.3,72400,7.65,7.69,7.14,7.3,72400,0.0,1.0
2010-09-21,7.37,7.77,7.35,7.67,97800,7.37,7.77,7.35,7.67,97800,0.0,1.0
2010-09-22,7.26,7.36,7.07,7.33,100600,7.26,7.36,7.07,7.33,100600,0.0,1.0
2010-09-23,7.16,7.28,7.1,7.2,92300,7.16,7.28,7.1,7.2,92300,0.0,1.0
2010-09-24,7.85,7.9,7.25,7.25,109100,7.85,7.9,7.25,7.25,109100,0.0,1.0
2010-09-27,8.09,8.15,7.76,7.87,69000,8.09,8.15,7.76,7.87,69000,0.0,1.0
2010-09-28,8.31,8.33,8.0,8.12,145600,8.31,8.33,8.0,8.12,145600,0.0,1.0
2010-09-29,8.41,8.41,8.19,8.25,97400,8.41,8.41,8.19,8.25,97400,0.0,1.0
2010-09-30,8.48,8.83,8.35,8.73,159600,8.48,8.83,8.35,8.73,159600,0.0,1.0
2010-10-01,8.56,8.71,8.44,8.57,164000,8.56,8.71,8.44,8.57,164000,0.0,1.0
2010-10-04,8.52,8.59,8.41,8.51,74300,8.52,8.59,8.41,8.51,74300,0.0,1.0
2010-10-05,8.95,9.0,8.53,8.59,141100,8.95,9.0,8.53,8.59,141100,0.0,1.0
2010-10-06,8.9,9.01,8.73,8.95,87000,8.9,9.01,8.73,8.95,87000,0.0,1.0
2010-10-07,8.82,9.05,8.8,8.99,66300,8.82,9.05,8.8,8.99,66300,0.0,1.0
2010-10-08,9.18,9.23,8.59,8.79,61300,9.18,9.23,8.59,8.79,61300,0.0,1.0
2010-10-11,9.06,9.18,8.98,9.18,45200,9.06,9.18,8.98,9.18,45200,0.0,1.0
2010-10-12,9.07,9.12,8.79,9.0,22600,9.07,9.12,8.79,9.0,22600,0.0,1.0
2010-10-13,9.12,9.27,8.99,9.08,84400,9.12,9.27,8.99,9.08,84400,0.0,1.0
2010-10-14,9.0,9.13,8.8,9.13,80700,9.0,9.13,8.8,9.13,80700,0.0,1.0
2010-10-15,9.11,9.31,9.06,9.09,72000,9.11,9.31,9.06,9.09,72000,0.0,1.0
2010-10-18,9.4,9.44,9.01,9.11,36300,9.4,9.44,9.01,9.11,36300,0.0,1.0
2010-10-19,9.11,9.31,8.95,9.23,65600,9.11,9.31,8.95,9.23,65600,0.0,1.0
2010-10-20,9.37,9.425,9.1501,9.17,51000,9.37,9.425,9.1501,9.17,51000,0.0,1.0
2010-10-21,9.13,9.42,8.9,9.4,48700,9.13,9.42,8.9,9.4,48700,0.0,1.0
2010-10-22,9.22,9.33,9.15,9.18,33800,9.22,9.33,9.15,9.18,33800,0.0,1.0
2010-10-25,9.3,9.41,9.26,9.29,23100,9.3,9.41,9.26,9.29,23100,0.0,1.0
2010-10-26,9.13,9.25,9.12,9.22,36500,9.13,9.25,9.12,9.22,36500,0.0,1.0
2010-10-27,9.06,9.1503,8.86,9.04,25700,9.06,9.1503,8.86,9.04,25700,0.0,1.0
2010-10-28,9.05,9.17,8.9,9.17,19700,9.05,9.17,8.9,9.17,19700,0.0,1.0
2010-10-29,9.05,9.17,8.83,8.97,46300,9.05,9.17,8.83,8.97,46300,0.0,1.0
2010-11-01,9.04,9.12,8.82,9.05,68900,9.04,9.12,8.82,9.05,68900,0.0,1.0
2010-11-02,10.75,10.92,9.28,9.43,417600,10.75,10.92,9.28,9.43,417600,0.0,1.0
2010-11-03,10.73,11.36,10.695,10.92,174400,10.73,11.36,10.695,10.92,174400,0.0,1.0
2010-11-04,9.72,10.7,9.575,10.7,286800,9.72,10.7,9.575,10.7,286800,0.0,1.0
2010-11-05,10.21,10.28,9.62,9.76,147000,10.21,10.28,9.62,9.76,147000,0.0,1.0
2010-11-08,10.66,10.67,9.94,10.13,84100,10.66,10.67,9.94,10.13,84100,0.0,1.0
2010-11-09,10.42,10.75,10.31,10.65,108400,10.42,10.75,10.31,10.65,108400,0.0,1.0
2010-11-10,10.76,10.83,10.32,10.5,187100,10.76,10.83,10.32,10.5,187100,0.0,1.0
2010-11-11,10.76,11.0,10.53,10.56,110700,10.76,11.0,10.53,10.56,110700,0.0,1.0
2010-11-12,11.3,11.5,10.71,10.71,171700,11.3,11.5,10.71,10.71,171700,0.0,1.0
2010-11-15,10.94,11.39,10.93,11.3,90300,10.94,11.39,10.93,11.3,90300,0.0,1.0
2010-11-16,10.3,10.81,10.18,10.81,167000,10.3,10.81,10.18,10.81,167000,0.0,1.0
2010-11-17,10.33,10.44,10.01,10.36,96100,10.33,10.44,10.01,10.36,96100,0.0,1.0
2010-11-18,10.95,11.04,10.33,10.47,80700,10.95,11.04,10.33,10.47,80700,0.0,1.0
2010-11-19,11.02,11.1,10.9038,10.95,30800,11.02,11.1,10.9038,10.95,30800,0.0,1.0
2010-11-22,10.94,10.95,10.75,10.92,37600,10.94,10.95,10.75,10.92,37600,0.0,1.0
2010-11-23,10.93,10.95,10.65,10.83,51200,10.93,10.95,10.65,10.83,51200,0.0,1.0
2010-11-24,11.51,11.51,11.05,11.05,78500,11.51,11.51,11.05,11.05,78500,0.0,1.0
2010-11-26,11.35,11.47,11.13,11.22,46900,11.35,11.47,11.13,11.22,46900,0.0,1.0
2010-11-29,11.55,11.83,11.2001,11.32,259300,11.55,11.83,11.2001,11.32,259300,0.0,1.0
2010-11-30,11.3,11.6,11.25,11.38,322500,11.3,11.6,11.25,11.38,322500,0.0,1.0
2010-12-01,11.52,11.68,11.349,11.49,87600,11.52,11.68,11.349,11.49,87600,0.0,1.0
2010-12-02,11.5,11.6,11.37,11.56,126200,11.5,11.6,11.37,11.56,126200,0.0,1.0
2010-12-03,10.96,11.47,10.75,11.43,222900,10.96,11.47,10.75,11.43,222900,0.0,1.0
2010-12-06,11.47,11.6,10.86,10.96,333900,11.47,11.6,10.86,10.96,333900,0.0,1.0
2010-12-07,11.45,11.8,11.37,11.64,261100,11.45,11.8,11.37,11.64,261100,0.0,1.0
2010-12-08,11.43,11.55,11.0,11.0,310300,11.43,11.55,11.0,11.0,310300,0.0,1.0
2010-12-09,11.62,11.74,11.25,11.4,1089200,11.62,11.74,11.25,11.4,1089200,0.0,1.0
2010-12-10,13.33,13.63,11.75,11.84,5825600,13.33,13.63,11.75,11.84,5825600,0.0,1.0
2010-12-13,13.36,13.46,12.87,13.32,536700,13.36,13.46,12.87,13.32,536700,0.0,1.0
2010-12-14,13.35,13.5,13.14,13.45,303000,13.35,13.5,13.14,13.45,303000,0.0,1.0
2010-12-15,13.54,14.03,13.14,13.29,599500,13.54,14.03,13.14,13.29,599500,0.0,1.0
2010-12-16,13.94,14.27,13.1705,13.46,689000,13.94,14.27,13.1705,13.46,689000,0.0,1.0
2010-12-17,13.53,13.88,13.48,13.73,901900,13.53,13.88,13.48,13.73,901900,0.0,1.0
2010-12-20,13.69,13.75,13.43,13.59,397600,13.69,13.75,13.43,13.59,397600,0.0,1.0
2010-12-21,13.79,14.05,13.73,13.8,177700,13.79,14.05,13.73,13.8,177700,0.0,1.0
2010-12-22,13.56,13.86,13.18,13.82,213100,13.56,13.86,13.18,13.82,213100,0.0,1.0
2010-12-23,13.62,13.66,13.35,13.61,97600,13.62,13.66,13.35,13.61,97600,0.0,1.0
2010-12-27,13.65,13.68,13.35,13.63,178300,13.65,13.68,13.35,13.63,178300,0.0,1.0
2010-12-28,13.84,13.9,13.64,13.64,302800,13.84,13.9,13.64,13.64,302800,0.0,1.0
2010-12-29,14.08,14.15,13.8,13.9,215500,14.08,14.15,13.8,13.9,215500,0.0,1.0
2010-12-30,14.7,14.82,13.82,14.03,237200,14.7,14.82,13.82,14.03,237200,0.0,1.0
2010-12-31,14.35,14.81,14.1201,14.69,271700,14.35,14.81,14.1201,14.69,271700,0.0,1.0
2011-01-03,14.54,14.68,14.2,14.54,333200,14.54,14.68,14.2,14.54,333200,0.0,1.0
2011-01-04,13.9,14.75,13.7,14.75,424600,13.9,14.75,13.7,14.75,424600,0.0,1.0
2011-01-05,14.69,14.69,13.44,13.57,408700,14.69,14.69,13.44,13.57,408700,0.0,1.0
2011-01-06,14.25,14.82,14.1,14.68,211500,14.25,14.82,14.1,14.68,211500,0.0,1.0
2011-01-07,14.07,14.33,13.7251,14.33,245400,14.07,14.33,13.7251,14.33,245400,0.0,1.0
2011-01-10,14.17,14.28,13.52,14.0,341100,14.17,14.28,13.52,14.0,341100,0.0,1.0
2011-01-11,14.47,14.56,14.2,14.31,214700,14.47,14.56,14.2,14.31,214700,0.0,1.0
2011-01-12,14.47,14.6,14.25,14.6,166100,14.47,14.6,14.25,14.6,166100,0.0,1.0
2011-01-13,14.46,14.49,14.22,14.49,177200,14.46,14.49,14.22,14.49,177200,0.0,1.0
2011-01-14,14.12,14.43,14.09,14.41,161400,14.12,14.43,14.09,14.41,161400,0.0,1.0
2011-01-18,13.73,14.08,13.45,14.0,247800,13.73,14.08,13.45,14.0,247800,0.0,1.0
2011-01-19,13.11,13.73,12.98,13.69,402200,13.11,13.73,12.98,13.69,402200,0.0,1.0
2011-01-20,12.77,13.13,12.52,13.02,331100,12.77,13.13,12.52,13.02,331100,0.0,1.0
2011-01-21,13.27,13.36,12.8,12.88,331500,13.27,13.36,12.8,12.88,331500,0.0,1.0
2011-01-24,13.55,13.76,13.3,13.31,201000,13.55,13.76,13.3,13.31,201000,0.0,1.0
2011-01-25,13.94,13.96,13.39,13.44,288000,13.94,13.96,13.39,13.44,288000,0.0,1.0
2011-01-26,14.12,14.25,13.8,13.95,147300,14.12,14.25,13.8,13.95,147300,0.0,1.0
2011-01-27,13.44,14.14,13.338,14.12,221100,13.44,14.14,13.338,14.12,221100,0.0,1.0
2011-01-28,12.89,13.55,12.87,13.45,485800,12.89,13.55,12.87,13.45,485800,0.0,1.0
2011-01-31,13.06,13.15,12.76,12.93,305700,13.06,13.15,12.76,12.93,305700,0.0,1.0
2011-02-01,14.98,15.74,12.27,12.5,2371600,14.98,15.74,12.27,12.5,2371600,0.0,1.0
2011-02-02,15.2,15.27,14.79,14.99,397700,15.2,15.27,14.79,14.99,397700,0.0,1.0
2011-02-03,15.96,15.96,14.92,15.06,525700,15.96,15.96,14.92,15.06,525700,0.0,1.0
2011-02-04,16.13,16.14,15.62,15.87,293300,16.13,16.14,15.62,15.87,293300,0.0,1.0
2011-02-07,16.0,16.22,15.85,16.07,426000,16.0,16.22,15.85,16.07,426000,0.0,1.0
2011-02-08,16.0,16.04,15.8,16.02,313300,16.0,16.04,15.8,16.02,313300,0.0,1.0
2011-02-09,16.09,16.2199,15.76,15.9,260400,16.09,16.2199,15.76,15.9,260400,0.0,1.0
2011-02-10,15.79,16.1,15.56,15.88,395800,15.79,16.1,15.56,15.88,395800,0.0,1.0
2011-02-11,15.78,15.98,15.67,15.67,379400,15.78,15.98,15.67,15.67,379400,0.0,1.0
2011-02-14,15.7,15.87,15.54,15.78,237700,15.7,15.87,15.54,15.78,237700,0.0,1.0
2011-02-15,15.45,15.78,15.35,15.6,148000,15.45,15.78,15.35,15.6,148000,0.0,1.0
2011-02-16,14.62,14.97,14.56,14.76,3168800,14.62,14.97,14.56,14.76,3168800,0.0,1.0
2011-02-17,14.86,14.95,14.35,14.53,594000,14.86,14.95,14.35,14.53,594000,0.0,1.0
2011-02-18,14.9,14.93,14.69,14.91,321900,14.9,14.93,14.69,14.91,321900,0.0,1.0
2011-02-22,14.46,14.85,14.37,14.66,340500,14.46,14.85,14.37,14.66,340500,0.0,1.0
2011-02-23,13.79,14.48,13.65,14.48,457000,13.79,14.48,13.65,14.48,457000,0.0,1.0
2011-02-24,13.98,14.08,13.7,13.79,347100,13.98,14.08,13.7,13.79,347100,0.0,1.0
2011-02-25,13.95,14.29,13.9,14.05,256300,13.95,14.29,13.9,14.05,256300,0.0,1.0
2011-02-28,13.73,14.07,13.63,14.07,530100,13.73,14.07,13.63,14.07,530100,0.0,1.0
2011-03-01,13.24,13.81,12.9,13.75,829200,13.24,13.81,12.9,13.75,829200,0.0,1.0
2011-03-02,13.54,13.6,13.16,13.26,278000,13.54,13.6,13.16,13.26,278000,0.0,1.0
2011-03-03,14.5,14.6,13.63,13.68,684700,14.5,14.6,13.63,13.68,684700,0.0,1.0
2011-03-04,14.75,14.8,14.33,14.49,517100,14.75,14.8,14.33,14.49,517100,0.0,1.0
2011-03-07,14.69,14.94,14.51,14.77,612700,14.69,14.94,14.51,14.77,612700,0.0,1.0
2011-03-08,14.79,14.95,14.5,14.64,235200,14.79,14.95,14.5,14.64,235200,0.0,1.0
2011-03-09,14.54,14.89,14.39,14.71,147400,14.54,14.89,14.39,14.71,147400,0.0,1.0
2011-03-10,14.0,14.28,13.75,14.26,242700,14.0,14.28,13.75,14.26,242700,0.0,1.0
2011-03-11,13.97,14.1,13.71,13.73,230500,13.97,14.1,13.71,13.73,230500,0.0,1.0
2011-03-14,14.0,14.14,13.75,13.76,113600,14.0,14.14,13.75,13.76,113600,0.0,1.0
2011-03-15,13.81,13.91,13.4,13.46,116700,13.81,13.91,13.4,13.46,116700,0.0,1.0
2011-03-16,13.46,13.92,13.39,13.81,129200,13.46,13.92,13.39,13.81,129200,0.0,1.0
2011-03-17,13.21,13.75,13.18,13.75,233000,13.21,13.75,13.18,13.75,233000,0.0,1.0
2011-03-18,13.42,13.44,13.17,13.4,207400,13.42,13.44,13.17,13.4,207400,0.0,1.0
2011-03-21,13.93,13.95,13.59,13.64,119700,13.93,13.95,13.59,13.64,119700,0.0,1.0
2011-03-22,13.77,14.05,13.71,13.94,53600,13.77,14.05,13.71,13.94,53600,0.0,1.0
2011-03-23,14.01,14.01,13.36,13.75,185600,14.01,14.01,13.36,13.75,185600,0.0,1.0
2011-03-24,14.63,14.81,14.08,14.13,351900,14.63,14.81,14.08,14.13,351900,0.0,1.0
2011-03-25,15.26,15.48,14.7,14.78,504700,15.26,15.48,14.7,14.78,504700,0.0,1.0
2011-03-28,15.07,15.34,14.98,15.26,439900,15.07,15.34,14.98,15.26,439900,0.0,1.0
2011-03-29,15.31,15.47,14.8538,15.02,259400,15.31,15.47,14.8538,15.02,259400,0.0,1.0
2011-03-30,15.27,15.5,15.23,15.42,220100,15.27,15.5,15.23,15.42,220100,0.0,1.0
2011-03-31,15.11,15.34,15.1,15.25,468500,15.11,15.34,15.1,15.25,468500,0.0,1.0
2011-04-01,15.66,15.67,14.88,15.33,630900,15.66,15.67,14.88,15.33,630900,0.0,1.0
2011-04-04,15.69,16.16,15.54,15.7,300100,15.69,16.16,15.54,15.7,300100,0.0,1.0
2011-04-05,15.47,15.69,15.28,15.69,220900,15.47,15.69,15.28,15.69,220900,0.0,1.0
2011-04-06,15.46,15.95,15.22,15.65,359700,15.46,15.95,15.22,15.65,359700,0.0,1.0
2011-04-07,15.99,16.41,15.36,15.5,559500,15.99,16.41,15.36,15.5,559500,0.0,1.0
2011-04-08,15.86,16.278,15.7,16.19,330900,15.86,16.278,15.7,16.19,330900,0.0,1.0
2011-04-11,15.52,15.939,15.18,15.93,294900,15.52,15.939,15.18,15.93,294900,0.0,1.0
2011-04-12,15.19,15.76,15.0,15.33,251600,15.19,15.76,15.0,15.33,251600,0.0,1.0
2011-04-13,15.5,15.57,14.9,15.31,189600,15.5,15.57,14.9,15.31,189600,0.0,1.0
2011-04-14,15.94,16.03,15.26,15.31,289800,15.94,16.03,15.26,15.31,289800,0.0,1.0
2011-04-15,17.1,17.5,15.9,15.9,1405500,17.1,17.5,15.9,15.9,1405500,0.0,1.0
2011-04-18,17.05,17.47,16.56,16.91,730200,17.05,17.47,16.56,16.91,730200,0.0,1.0
2011-04-19,17.1,17.35,16.76,17.32,569200,17.1,17.35,16.76,17.32,569200,0.0,1.0
2011-04-20,17.3,17.4,17.12,17.35,369300,17.3,17.4,17.12,17.35,369300,0.0,1.0
2011-04-21,17.75,17.89,17.22,17.48,397600,17.75,17.89,17.22,17.48,397600,0.0,1.0
2011-04-25,17.5,18.2,17.47,17.98,585400,17.5,18.2,17.47,17.98,585400,0.0,1.0
2011-04-26,17.42,17.94,17.37,17.64,1000000,17.42,17.94,17.37,17.64,1000000,0.0,1.0
2011-04-27,17.55,17.89,17.17,17.5,462100,17.55,17.89,17.17,17.5,462100,0.0,1.0
2011-04-28,18.15,18.69,17.56,17.72,757600,18.15,18.69,17.56,17.72,757600,0.0,1.0
2011-04-29,18.33,18.75,18.23,18.69,350000,18.33,18.75,18.23,18.69,350000,0.0,1.0
2011-05-02,18.27,18.5,17.72,17.73,582000,18.27,18.5,17.72,17.73,582000,0.0,1.0
2011-05-03,17.14,18.41,17.04,18.16,448400,17.14,18.41,17.04,18.16,448400,0.0,1.0
2011-05-04,17.0,17.29,16.91,17.12,427800,17.0,17.29,16.91,17.12,427800,0.0,1.0
2011-05-05,16.97,17.43,16.7,16.82,192400,16.97,17.43,16.7,16.82,192400,0.0,1.0
2011-05-06,17.13,17.67,17.0,17.17,238600,17.13,17.67,17.0,17.17,238600,0.0,1.0
2011-05-09,17.16,17.35,16.95,17.04,180000,17.16,17.35,16.95,17.04,180000,0.0,1.0
2011-05-10,16.22,16.4,15.99,16.04,3463800,16.22,16.4,15.99,16.04,3463800,0.0,1.0
2011-05-11,16.86,17.24,16.11,16.15,1331400,16.86,17.24,16.11,16.15,1331400,0.0,1.0
2011-05-12,16.97,17.27,16.65,16.85,754700,16.97,17.27,16.65,16.85,754700,0.0,1.0
2011-05-13,16.84,17.28,16.77,17.04,476000,16.84,17.28,16.77,17.04,476000,0.0,1.0
2011-05-16,15.24,16.74,15.1701,16.7,1198300,15.24,16.74,15.1701,16.7,1198300,0.0,1.0
2011-05-17,14.46,14.89,14.3,14.89,1284400,14.46,14.89,14.3,14.89,1284400,0.0,1.0
2011-05-18,15.02,15.08,14.41,14.48,1040800,15.02,15.08,14.41,14.48,1040800,0.0,1.0
2011-05-19,15.09,15.38,14.68,15.01,657100,15.09,15.38,14.68,15.01,657100,0.0,1.0
2011-05-20,14.85,15.26,14.65,15.01,820400,14.85,15.26,14.65,15.01,820400,0.0,1.0
2011-05-23,14.45,14.59,14.02,14.48,401300,14.45,14.59,14.02,14.48,401300,0.0,1.0
2011-05-24,13.84,14.55,13.82,14.47,434400,13.84,14.55,13.82,14.47,434400,0.0,1.0
2011-05-25,13.87,14.0,13.1101,13.78,988700,13.87,14.0,13.1101,13.78,988700,0.0,1.0
2011-05-26,13.94,14.11,13.5,13.62,445800,13.94,14.11,13.5,13.62,445800,0.0,1.0
2011-05-27,14.26,14.39,13.5,13.95,403800,14.26,14.39,13.5,13.95,403800,0.0,1.0
2011-05-31,14.77,14.8,14.19,14.19,637100,14.77,14.8,14.19,14.19,637100,0.0,1.0
2011-06-01,13.75,14.77,13.66,14.6,1422200,13.75,14.77,13.66,14.6,1422200,0.0,1.0
2011-06-02,13.77,13.91,13.54,13.75,346500,13.77,13.91,13.54,13.75,346500,0.0,1.0
2011-06-03,13.63,13.77,13.28,13.38,560600,13.63,13.77,13.28,13.38,560600,0.0,1.0
2011-06-06,13.0,13.6,12.89,13.56,651400,13.0,13.6,12.89,13.56,651400,0.0,1.0
2011-06-07,13.5,13.75,12.98,13.16,615700,13.5,13.75,12.98,13.16,615700,0.0,1.0
2011-06-08,13.31,13.7,13.16,13.38,752800,13.31,13.7,13.16,13.38,752800,0.0,1.0
2011-06-09,13.47,13.59,13.31,13.39,760600,13.47,13.59,13.31,13.39,760600,0.0,1.0
2011-06-10,13.0,13.54,12.88,13.43,498500,13.0,13.54,12.88,13.43,498500,0.0,1.0
2011-06-13,13.05,13.22,12.792,13.0,479400,13.05,13.22,12.792,13.0,479400,0.0,1.0
2011-06-14,13.49,13.69,13.09,13.27,369100,13.49,13.69,13.09,13.27,369100,0.0,1.0
2011-06-15,13.21,13.38,13.09,13.3,421500,13.21,13.38,13.09,13.3,421500,0.0,1.0
2011-06-16,13.24,13.535,13.03,13.22,402100,13.24,13.535,13.03,13.22,402100,0.0,1.0
2011-06-17,12.8,13.43,12.59,13.4,850500,12.8,13.43,12.59,13.4,850500,0.0,1.0
2011-06-20,11.9,12.38,11.36,12.38,2259400,11.9,12.38,11.36,12.38,2259400,0.0,1.0
2011-06-21,12.7,12.81,11.92,12.02,1227400,12.7,12.81,11.92,12.02,1227400,0.0,1.0
2011-06-22,13.17,13.28,12.43,12.61,693300,13.17,13.28,12.43,12.61,693300,0.0,1.0
2011-06-23,13.16,13.3,12.64,12.64,679600,13.16,13.3,12.64,12.64,679600,0.0,1.0
2011-06-24,13.51,13.65,13.17,13.17,3566500,13.51,13.65,13.17,13.17,3566500,0.0,1.0
2011-06-27,13.57,13.7199,13.1,13.34,616800,13.57,13.7199,13.1,13.34,616800,0.0,1.0
2011-06-28,12.72,13.81,12.48,13.5,1151400,12.72,13.81,12.48,13.5,1151400,0.0,1.0
2011-06-29,13.12,13.45,12.831,12.97,1074100,13.12,13.45,12.831,12.97,1074100,0.0,1.0
2011-06-30,13.52,13.57,12.91,13.11,915400,13.52,13.57,12.91,13.11,915400,0.0,1.0
2011-07-01,14.16,14.43,13.45,13.62,715900,14.16,14.43,13.45,13.62,715900,0.0,1.0
2011-07-05,14.09,14.25,13.9,14.18,798200,14.09,14.25,13.9,14.18,798200,0.0,1.0
2011-07-06,14.11,14.18,13.84,14.12,980000,14.11,14.18,13.84,14.12,980000,0.0,1.0
2011-07-07,14.8,14.82,14.24,14.25,1038300,14.8,14.82,14.24,14.25,1038300,0.0,1.0
2011-07-08,14.46,14.5,14.16,14.45,354300,14.46,14.5,14.16,14.45,354300,0.0,1.0
2011-07-11,14.01,14.37,13.97,14.25,462800,14.01,14.37,13.97,14.25,462800,0.0,1.0
2011-07-12,13.87,14.03,13.78,13.89,483500,13.87,14.03,13.78,13.89,483500,0.0,1.0
2011-07-13,13.9,14.2,13.84,13.93,607600,13.9,14.2,13.84,13.93,607600,0.0,1.0
2011-07-14,13.46,14.13,13.29,14.01,953700,13.46,14.13,13.29,14.01,953700,0.0,1.0
2011-07-15,12.97,13.51,12.89,13.43,595500,12.97,13.51,12.89,13.43,595500,0.0,1.0
2011-07-18,12.19,13.18,12.11,12.95,1243000,12.19,13.18,12.11,12.95,1243000,0.0,1.0
2011-07-19,12.89,12.94,12.23,12.33,617100,12.89,12.94,12.23,12.33,617100,0.0,1.0
2011-07-20,12.65,12.94,12.57,12.94,321100,12.65,12.94,12.57,12.94,321100,0.0,1.0
2011-07-21,13.5,13.59,12.66,12.78,946100,13.5,13.59,12.66,12.78,946100,0.0,1.0
2011-07-22,13.55,13.72,13.45,13.48,329700,13.55,13.72,13.45,13.48,329700,0.0,1.0
2011-07-25,13.44,13.729,13.09,13.34,879600,13.44,13.729,13.09,13.34,879600,0.0,1.0
2011-07-26,14.14,14.65,13.35,14.19,1482300,14.14,14.65,13.35,14.19,1482300,0.0,1.0
2011-07-27,13.98,14.39,13.9,14.07,788200,13.98,14.39,13.9,14.07,788200,0.0,1.0
2011-07-28,13.82,14.24,13.75,13.98,498500,13.82,14.24,13.75,13.98,498500,0.0,1.0
2011-07-29,13.79,14.11,13.41,13.61,444600,13.79,14.11,13.41,13.61,444600,0.0,1.0
2011-08-01,12.7,13.97,12.25,13.97,1163800,12.7,13.97,12.25,13.97,1163800,0.0,1.0
2011-08-02,12.05,12.9582,12.04,12.65,474500,12.05,12.9582,12.04,12.65,474500,0.0,1.0
2011-08-03,12.28,12.31,11.5,12.06,745900,12.28,12.31,11.5,12.06,745900,0.0,1.0
2011-08-04,11.11,12.18,11.1,12.09,750800,11.11,12.18,11.1,12.09,750800,0.0,1.0
2011-08-05,10.83,11.43,10.45,11.23,777500,10.83,11.43,10.45,11.23,777500,0.0,1.0
2011-08-08,9.22,10.36,9.22,10.18,935800,9.22,10.36,9.22,10.18,935800,0.0,1.0
2011-08-09,10.4,10.43,9.29,9.51,1363500,10.4,10.43,9.29,9.51,1363500,0.0,1.0
2011-08-10,9.44,10.16,9.42,9.75,1188200,9.44,10.16,9.42,9.75,1188200,0.0,1.0
2011-08-11,10.04,10.23,9.36,9.53,1194400,10.04,10.23,9.36,9.53,1194400,0.0,1.0
2011-08-12,10.5,10.72,10.02,10.18,530000,10.5,10.72,10.02,10.18,530000,0.0,1.0
2011-08-15,10.67,10.8,10.48,10.68,281000,10.67,10.8,10.48,10.68,281000,0.0,1.0
2011-08-16,10.49,10.7,10.23,10.51,647100,10.49,10.7,10.23,10.51,647100,0.0,1.0
2011-08-17,10.27,10.72,10.2026,10.59,268100,10.27,10.72,10.2026,10.59,268100,0.0,1.0
2011-08-18,9.05,9.88,8.9247,9.88,680100,9.05,9.88,8.9247,9.88,680100,0.0,1.0
2011-08-19,8.55,9.125,8.51,8.83,1213500,8.55,9.125,8.51,8.83,1213500,0.0,1.0
2011-08-22,9.09,9.21,8.84,8.91,1454400,9.09,9.21,8.84,8.91,1454400,0.0,1.0
2011-08-23,9.4,9.42,8.945,9.0,1450200,9.4,9.42,8.945,9.0,1450200,0.0,1.0
2011-08-24,9.5,9.59,9.21,9.36,680800,9.5,9.59,9.21,9.36,680800,0.0,1.0
2011-08-25,9.26,9.72,9.24,9.59,284600,9.26,9.72,9.24,9.59,284600,0.0,1.0
2011-08-26,9.69,9.73,8.97,9.14,259900,9.69,9.73,8.97,9.14,259900,0.0,1.0
2011-08-29,10.18,10.2,9.74,9.85,358200,10.18,10.2,9.74,9.85,358200,0.0,1.0
2011-08-30,10.4,10.4784,9.97,10.08,432600,10.4,10.4784,9.97,10.08,432600,0.0,1.0
2011-08-31,10.09,10.5,9.93,10.48,619200,10.09,10.5,9.93,10.48,619200,0.0,1.0
2011-09-01,9.79,10.67,9.7,10.06,856600,9.79,10.67,9.7,10.06,856600,0.0,1.0
2011-09-02,9.23,9.56,9.09,9.45,543000,9.23,9.56,9.09,9.45,543000,0.0,1.0
2011-09-06,9.29,9.33,8.73,8.73,432900,9.29,9.33,8.73,8.73,432900,0.0,1.0
2011-09-07,10.02,10.11,9.53,9.53,370900,10.02,10.11,9.53,9.53,370900,0.0,1.0
2011-09-08,9.39,10.14,9.34,9.91,431000,9.39,10.14,9.34,9.91,431000,0.0,1.0
2011-09-09,9.0,9.28,8.8,9.22,653000,9.0,9.28,8.8,9.22,653000,0.0,1.0
2011-09-12,9.13,9.23,8.76,8.96,467200,9.13,9.23,8.76,8.96,467200,0.0,1.0
2011-09-13,9.28,9.37,9.0,9.15,682200,9.28,9.37,9.0,9.15,682200,0.0,1.0
2011-09-14,9.49,9.63,9.1,9.43,581500,9.49,9.63,9.1,9.43,581500,0.0,1.0
2011-09-15,9.93,10.0,9.48,9.62,424900,9.93,10.0,9.48,9.62,424900,0.0,1.0
2011-09-16,10.61,10.63,9.99,10.07,1097000,10.61,10.63,9.99,10.07,1097000,0.0,1.0
2011-09-19,10.06,10.29,9.85,10.27,469700,10.06,10.29,9.85,10.27,469700,0.0,1.0
2011-09-20,9.49,10.25,9.47,10.11,416800,9.49,10.25,9.47,10.11,416800,0.0,1.0
2011-09-21,8.9,9.7,8.89,9.48,597600,8.9,9.7,8.89,9.48,597600,0.0,1.0
2011-09-22,8.92,9.13,8.45,8.49,1015700,8.92,9.13,8.45,8.49,1015700,0.0,1.0
2011-09-23,9.36,9.43,8.83,8.89,441800,9.36,9.43,8.83,8.89,441800,0.0,1.0
2011-09-26,9.3,9.59,8.84,9.55,439000,9.3,9.59,8.84,9.55,439000,0.0,1.0
2011-09-27,8.91,9.75,8.8,9.5,1065100,8.91,9.75,8.8,9.5,1065100,0.0,1.0
2011-09-28,8.4,8.97,8.36,8.94,397400,8.4,8.97,8.36,8.94,397400,0.0,1.0
2011-09-29,8.0,8.74,7.737,8.65,929000,8.0,8.74,7.737,8.65,929000,0.0,1.0
2011-09-30,7.82,8.03,7.62,7.8,1251200,7.82,8.03,7.62,7.8,1251200,0.0,1.0
2011-10-03,7.58,8.07,7.57,7.7,828400,7.58,8.07,7.57,7.7,828400,0.0,1.0
2011-10-04,8.27,8.37,7.48,7.48,763600,8.27,8.37,7.48,7.48,763600,0.0,1.0
2011-10-05,8.92,8.99,8.16,8.33,587400,8.92,8.99,8.16,8.33,587400,0.0,1.0
2011-10-06,9.0,9.03,8.67,8.88,453900,9.0,9.03,8.67,8.88,453900,0.0,1.0
2011-10-07,8.57,9.049,8.5,9.0,551800,8.57,9.049,8.5,9.0,551800,0.0,1.0
2011-10-10,9.0,9.02,8.64,8.84,426400,9.0,9.02,8.64,8.84,426400,0.0,1.0
2011-10-11,8.91,9.07,8.79,8.89,429300,8.91,9.07,8.79,8.89,429300,0.0,1.0
2011-10-12,8.99,9.19,8.97,9.0,673800,8.99,9.19,8.97,9.0,673800,0.0,1.0
2011-10-13,9.11,9.21,8.83,8.9,304800,9.11,9.21,8.83,8.9,304800,0.0,1.0
2011-10-14,9.78,9.81,9.29,9.29,543700,9.78,9.81,9.29,9.29,543700,0.0,1.0
2011-10-17,9.06,9.81,9.01,9.71,317800,9.06,9.81,9.01,9.71,317800,0.0,1.0
2011-10-18,9.18,9.33,8.67,9.1,418000,9.18,9.33,8.67,9.1,418000,0.0,1.0
2011-10-19,8.76,9.18,8.73,9.18,330000,8.76,9.18,8.73,9.18,330000,0.0,1.0
2011-10-20,8.59,8.9669,8.49,8.78,469800,8.59,8.9669,8.49,8.78,469800,0.0,1.0
2011-10-21,8.6,8.75,8.48,8.65,486200,8.6,8.75,8.48,8.65,486200,0.0,1.0
2011-10-24,9.41,9.5,8.55,8.67,485900,9.41,9.5,8.55,8.67,485900,0.0,1.0
2011-10-25,9.54,9.76,9.01,9.34,811300,9.54,9.76,9.01,9.34,811300,0.0,1.0
2011-10-26,9.72,9.93,9.31,9.81,638200,9.72,9.93,9.31,9.81,638200,0.0,1.0
2011-10-27,10.3,10.66,9.99,10.27,1191300,10.3,10.66,9.99,10.27,1191300,0.0,1.0
2011-10-28,11.0,11.01,10.46,10.54,525600,11.0,11.01,10.46,10.54,525600,0.0,1.0
2011-10-31,10.18,10.75,10.16,10.75,629700,10.18,10.75,10.16,10.75,629700,0.0,1.0
2011-11-01,9.49,9.96,9.47,9.56,1156500,9.49,9.96,9.47,9.56,1156500,0.0,1.0
2011-11-02,8.68,9.68,8.44,9.5,1744400,8.68,9.68,8.44,9.5,1744400,0.0,1.0
2011-11-03,8.28,9.0,8.24,8.87,1438800,8.28,9.0,8.24,8.87,1438800,0.0,1.0
2011-11-04,8.4,8.49,8.1,8.16,1176900,8.4,8.49,8.1,8.16,1176900,0.0,1.0
2011-11-07,8.44,8.69,8.265,8.39,705900,8.44,8.69,8.265,8.39,705900,0.0,1.0
2011-11-08,8.45,8.56,8.095,8.56,712700,8.45,8.56,8.095,8.56,712700,0.0,1.0
2011-11-09,8.06,8.28,7.99,8.15,789700,8.06,8.28,7.99,8.15,789700,0.0,1.0
2011-11-10,7.96,8.24,7.83,8.24,781300,7.96,8.24,7.83,8.24,781300,0.0,1.0
2011-11-11,8.18,8.26,8.03,8.07,727600,8.18,8.26,8.03,8.07,727600,0.0,1.0
2011-11-14,8.29,8.36,8.1,8.11,335100,8.29,8.36,8.1,8.11,335100,0.0,1.0
2011-11-15,8.38,8.47,8.23,8.25,592000,8.38,8.47,8.23,8.25,592000,0.0,1.0
2011-11-16,8.1,8.42,8.04,8.25,598500,8.1,8.42,8.04,8.25,598500,0.0,1.0
2011-11-17,8.03,8.18,7.91,8.11,1049000,8.03,8.18,7.91,8.11,1049000,0.0,1.0
2011-11-18,7.9,8.1,7.85,8.06,422800,7.9,8.1,7.85,8.06,422800,0.0,1.0
2011-11-21,7.72,7.83,7.58,7.7,708600,7.72,7.83,7.58,7.7,708600,0.0,1.0
2011-11-22,7.54,7.8,7.43,7.67,416300,7.54,7.8,7.43,7.67,416300,0.0,1.0
2011-11-23,7.29,7.52,7.24,7.45,352200,7.29,7.52,7.24,7.45,352200,0.0,1.0
2011-11-25,7.05,7.35,7.02,7.22,137200,7.05,7.35,7.02,7.22,137200,0.0,1.0
2011-11-28,7.44,7.51,7.27,7.35,478700,7.44,7.51,7.27,7.35,478700,0.0,1.0
2011-11-29,7.23,7.44,7.185,7.44,1034500,7.23,7.44,7.185,7.44,1034500,0.0,1.0
2011-11-30,7.77,7.9,7.51,7.68,1430800,7.77,7.9,7.51,7.68,1430800,0.0,1.0
2011-12-01,7.63,7.8599,7.63,7.71,581500,7.63,7.8599,7.63,7.71,581500,0.0,1.0
2011-12-02,7.86,7.89,7.68,7.81,1127900,7.86,7.89,7.68,7.81,1127900,0.0,1.0
2011-12-05,8.39,8.49,8.0,8.04,752200,8.39,8.49,8.0,8.04,752200,0.0,1.0
2011-12-06,8.31,8.42,8.21,8.39,622600,8.31,8.42,8.21,8.39,622600,0.0,1.0
2011-12-07,8.2,8.34,8.1,8.25,775200,8.2,8.34,8.1,8.25,775200,0.0,1.0
2011-12-08,7.98,8.1799,7.95,8.1,466900,7.98,8.1799,7.95,8.1,466900,0.0,1.0
2011-12-09,8.53,8.54,7.9609,8.03,502900,8.53,8.54,7.9609,8.03,502900,0.0,1.0
2011-12-12,8.37,8.42,8.25,8.33,686800,8.37,8.42,8.25,8.33,686800,0.0,1.0
2011-12-13,8.31,8.67,8.21,8.5,625200,8.31,8.67,8.21,8.5,625200,0.0,1.0
2011-12-14,8.15,8.28,7.95,8.21,522000,8.15,8.28,7.95,8.21,522000,0.0,1.0
2011-12-15,8.41,8.53,8.26,8.33,363900,8.41,8.53,8.26,8.33,363900,0.0,1.0
2011-12-16,8.53,8.68,8.39,8.48,456900,8.53,8.68,8.39,8.48,456900,0.0,1.0
2011-12-19,8.17,8.64,8.15,8.59,335300,8.17,8.64,8.15,8.59,335300,0.0,1.0
2011-12-20,8.56,8.63,8.3304,8.37,347200,8.56,8.63,8.3304,8.37,347200,0.0,1.0
2011-12-21,8.5,8.61,8.26,8.5,390600,8.5,8.61,8.26,8.5,390600,0.0,1.0
2011-12-22,8.51,8.6497,8.42,8.54,358000,8.51,8.6497,8.42,8.54,358000,0.0,1.0
2011-12-23,8.43,8.6,8.42,8.56,308800,8.43,8.6,8.42,8.56,308800,0.0,1.0
2011-12-27,8.52,8.6,8.39,8.39,205400,8.52,8.6,8.39,8.39,205400,0.0,1.0
2011-12-28,8.26,8.51,8.24,8.51,329300,8.26,8.51,8.24,8.51,329300,0.0,1.0
2011-12-29,8.43,8.46,8.2,8.3,265400,8.43,8.46,8.2,8.3,265400,0.0,1.0
2011-12-30,8.29,8.44,8.26,8.4,690500,8.29,8.44,8.26,8.4,690500,0.0,1.0
2012-01-03,8.62,8.79,8.52,8.61,449400,8.62,8.79,8.52,8.61,449400,0.0,1.0
2012-01-04,8.45,8.71,8.36,8.54,326700,8.45,8.71,8.36,8.54,326700,0.0,1.0
2012-01-05,8.63,8.71,8.33,8.35,310800,8.63,8.71,8.33,8.35,310800,0.0,1.0
2012-01-06,8.72,8.88,8.66,8.69,499500,8.72,8.88,8.66,8.69,499500,0.0,1.0
2012-01-09,8.75,8.8594,8.52,8.75,398500,8.75,8.8594,8.52,8.75,398500,0.0,1.0
2012-01-10,8.85,9.09,8.805,8.93,546100,8.85,9.09,8.805,8.93,546100,0.0,1.0
2012-01-11,8.98,9.0,8.76,8.79,300600,8.98,9.0,8.76,8.79,300600,0.0,1.0
2012-01-12,9.03,9.1,8.95,9.0,233900,9.03,9.1,8.95,9.0,233900,0.0,1.0
2012-01-13,9.07,9.2,8.95,8.95,627000,9.07,9.2,8.95,8.95,627000,0.0,1.0
2012-01-17,9.7,9.78,9.12,9.18,669400,9.7,9.78,9.12,9.18,669400,0.0,1.0
2012-01-18,9.91,9.91,9.64,9.7,422100,9.91,9.91,9.64,9.7,422100,0.0,1.0
2012-01-19,9.81,10.0,9.75,9.93,272300,9.81,10.0,9.75,9.93,272300,0.0,1.0
2012-01-20,9.78,9.995,9.77,9.78,245700,9.78,9.995,9.77,9.78,245700,0.0,1.0
2012-01-23,9.9,9.92,9.68,9.76,335000,9.9,9.92,9.68,9.76,335000,0.0,1.0
2012-01-24,10.08,10.08,9.73,9.84,563000,10.08,10.08,9.73,9.84,563000,0.0,1.0
2012-01-25,10.21,10.26,9.92,10.05,388000,10.21,10.26,9.92,10.05,388000,0.0,1.0
2012-01-26,9.77,10.262,9.68,10.25,462700,9.77,10.262,9.68,10.25,462700,0.0,1.0
2012-01-27,9.86,9.87,9.66,9.69,290400,9.86,9.87,9.66,9.69,290400,0.0,1.0
2012-01-30,9.4,9.8,9.37,9.74,397500,9.4,9.8,9.37,9.74,397500,0.0,1.0
2012-01-31,9.47,9.7,9.31,9.48,343200,9.47,9.7,9.31,9.48,343200,0.0,1.0
2012-02-01,9.99,10.1,9.37,9.59,609100,9.99,10.1,9.37,9.59,609100,0.0,1.0
2012-02-02,8.27,9.93,8.15,9.93,2709800,8.27,9.93,8.15,9.93,2709800,0.0,1.0
2012-02-03,8.79,8.8599,8.37,8.47,1551700,8.79,8.8599,8.37,8.47,1551700,0.0,1.0
2012-02-06,8.53,8.72,8.34,8.72,493500,8.53,8.72,8.34,8.72,493500,0.0,1.0
2012-02-07,8.66,8.73,8.4908,8.53,394800,8.66,8.73,8.4908,8.53,394800,0.0,1.0
2012-02-08,8.75,8.83,8.58,8.73,320800,8.75,8.83,8.58,8.73,320800,0.0,1.0
2012-02-09,8.91,8.97,8.69,8.75,455100,8.91,8.97,8.69,8.75,455100,0.0,1.0
2012-02-10,8.86,8.95,8.69,8.76,482700,8.86,8.95,8.69,8.76,482700,0.0,1.0
2012-02-13,8.81,8.95,8.7,8.95,221800,8.81,8.95,8.7,8.95,221800,0.0,1.0
2012-02-14,8.84,8.93,8.72,8.8,266600,8.84,8.93,8.72,8.8,266600,0.0,1.0
2012-02-15,8.72,8.9002,8.58,8.88,375300,8.72,8.9002,8.58,8.88,375300,0.0,1.0
2012-02-16,9.03,9.05,8.68,8.73,545900,9.03,9.05,8.68,8.73,545900,0.0,1.0
2012-02-17,8.95,9.13,8.93,9.04,348400,8.95,9.13,8.93,9.04,348400,0.0,1.0
2012-02-21,8.95,9.015,8.88,8.95,316700,8.95,9.015,8.88,8.95,316700,0.0,1.0
2012-02-22,8.9,8.99,8.88,8.92,216200,8.9,8.99,8.88,8.92,216200,0.0,1.0
2012-02-23,9.03,9.07,8.87,8.94,305700,9.03,9.07,8.87,8.94,305700,0.0,1.0
2012-02-24,9.05,9.15,8.97,9.01,195400,9.05,9.15,8.97,9.01,195400,0.0,1.0
2012-02-27,8.97,9.01,8.4,8.9,831300,8.97,9.01,8.4,8.9,831300,0.0,1.0
2012-02-28,8.97,9.03,8.88,8.97,1679400,8.97,9.03,8.88,8.97,1679400,0.0,1.0
2012-02-29,8.88,9.05,8.79,9.04,343300,8.88,9.05,8.79,9.04,343300,0.0,1.0
2012-03-01,9.22,9.39,8.96,8.96,388700,9.22,9.39,8.96,8.96,388700,0.0,1.0
2012-03-02,8.96,9.27,8.93,9.24,354700,8.96,9.27,8.93,9.24,354700,0.0,1.0
2012-03-05,9.06,9.18,8.92,9.07,449500,9.06,9.18,8.92,9.07,449500,0.0,1.0
2012-03-06,9.01,9.04,8.82,8.93,452000,9.01,9.04,8.82,8.93,452000,0.0,1.0
2012-03-07,9.04,9.08,8.95,9.05,252700,9.04,9.08,8.95,9.05,252700,0.0,1.0
2012-03-08,9.5,9.75,9.1902,9.2,796000,9.5,9.75,9.1902,9.2,796000,0.0,1.0
2012-03-09,9.76,9.92,9.47,9.54,631400,9.76,9.92,9.47,9.54,631400,0.0,1.0
2012-03-12,9.58,9.84,9.55,9.74,198600,9.58,9.84,9.55,9.74,198600,0.0,1.0
2012-03-13,9.83,9.83,9.62,9.68,211200,9.83,9.83,9.62,9.68,211200,0.0,1.0
2012-03-14,9.53,9.8,9.47,9.78,176300,9.53,9.8,9.47,9.78,176300,0.0,1.0
2012-03-15,9.6,9.659,9.42,9.55,144000,9.6,9.659,9.42,9.55,144000,0.0,1.0
2012-03-16,9.63,9.71,9.5,9.61,235600,9.63,9.71,9.5,9.61,235600,0.0,1.0
2012-03-19,10.02,10.05,9.55,9.64,439400,10.02,10.05,9.55,9.64,439400,0.0,1.0
2012-03-20,9.6,9.89,9.51,9.89,198900,9.6,9.89,9.51,9.89,198900,0.0,1.0
2012-03-21,9.65,9.75,9.51,9.65,190300,9.65,9.75,9.51,9.65,190300,0.0,1.0
2012-03-22,9.53,9.54,9.3694,9.52,460200,9.53,9.54,9.3694,9.52,460200,0.0,1.0
2012-03-23,9.5,9.6287,9.3,9.55,351000,9.5,9.6287,9.3,9.55,351000,0.0,1.0
2012-03-26,9.94,10.008,9.6001,9.64,303800,9.94,10.008,9.6001,9.64,303800,0.0,1.0
2012-03-27,9.92,10.04,9.88,9.94,318400,9.92,10.04,9.88,9.94,318400,0.0,1.0
2012-03-28,9.44,9.92,9.415,9.91,319800,9.44,9.92,9.415,9.91,319800,0.0,1.0
2012-03-29,9.45,9.54,9.3,9.44,333800,9.45,9.54,9.3,9.44,333800,0.0,1.0
2012-03-30,9.33,9.57,9.25,9.57,323700,9.33,9.57,9.25,9.57,323700,0.0,1.0
2012-04-02,9.49,9.54,9.23,9.3,353600,9.49,9.54,9.23,9.3,353600,0.0,1.0
2012-04-03,9.49,9.65,9.3,9.48,331600,9.49,9.65,9.3,9.48,331600,0.0,1.0
2012-04-04,9.42,9.42,9.28,9.39,554100,9.42,9.42,9.28,9.39,554100,0.0,1.0
2012-04-05,9.46,9.55,9.35,9.4,511600,9.46,9.55,9.35,9.4,511600,0.0,1.0
2012-04-09,9.38,9.4,9.15,9.26,585600,9.38,9.4,9.15,9.26,585600,0.0,1.0
2012-04-10,9.25,9.41,9.19,9.35,644900,9.25,9.41,9.19,9.35,644900,0.0,1.0
2012-04-11,9.71,9.71,9.27,9.39,480800,9.71,9.71,9.27,9.39,480800,0.0,1.0
2012-04-12,9.92,10.02,9.63,9.71,463200,9.92,10.02,9.63,9.71,463200,0.0,1.0
2012-04-13,9.53,9.84,9.52,9.84,296300,9.53,9.84,9.52,9.84,296300,0.0,1.0
2012-04-16,9.53,9.62,9.45,9.59,261900,9.53,9.62,9.45,9.59,261900,0.0,1.0
2012-04-17,9.62,9.79,9.57,9.6,210800,9.62,9.79,9.57,9.6,210800,0.0,1.0
2012-04-18,9.51,9.67,9.47,9.55,263900,9.51,9.67,9.47,9.55,263900,0.0,1.0
2012-04-19,9.46,9.7,9.39,9.52,237600,9.46,9.7,9.39,9.52,237600,0.0,1.0
2012-04-20,9.47,9.69,9.44,9.57,266300,9.47,9.69,9.44,9.57,266300,0.0,1.0
2012-04-23,9.3,9.33,9.02,9.32,454400,9.3,9.33,9.02,9.32,454400,0.0,1.0
2012-04-24,9.61,9.63,9.2,9.3,596700,9.61,9.63,9.2,9.3,596700,0.0,1.0
2012-04-25,10.3,10.45,9.65,9.73,776900,10.3,10.45,9.65,9.73,776900,0.0,1.0
2012-04-26,10.52,10.52,10.3,10.3,633100,10.52,10.52,10.3,10.3,633100,0.0,1.0
2012-04-27,10.98,10.99,10.48,10.52,609300,10.98,10.99,10.48,10.52,609300,0.0,1.0
2012-04-30,10.78,10.94,10.54,10.93,561100,10.78,10.94,10.54,10.93,561100,0.0,1.0
2012-05-01,10.51,10.85,10.51,10.73,858100,10.51,10.85,10.51,10.73,858100,0.0,1.0
2012-05-02,10.5,10.52,10.3,10.41,291000,10.5,10.52,10.3,10.41,291000,0.0,1.0
2012-05-03,10.26,10.52,10.18,10.51,256000,10.26,10.52,10.18,10.51,256000,0.0,1.0
2012-05-04,10.05,10.185,9.96,10.17,436700,10.05,10.185,9.96,10.17,436700,0.0,1.0
2012-05-07,10.05,10.17,9.85,9.98,241000,10.05,10.17,9.85,9.98,241000,0.0,1.0
2012-05-08,9.98,10.01,9.71,9.9,580900,9.98,10.01,9.71,9.9,580900,0.0,1.0
2012-05-09,10.03,10.04,9.79,9.82,806700,10.03,10.04,9.79,9.82,806700,0.0,1.0
2012-05-10,10.53,10.59,10.11,10.13,670400,10.53,10.59,10.11,10.13,670400,0.0,1.0
2012-05-11,10.38,10.64,10.35,10.4,1079100,10.38,10.64,10.35,10.4,1079100,0.0,1.0
2012-05-14,10.4,10.67,9.94,10.22,642900,10.4,10.67,9.94,10.22,642900,0.0,1.0
2012-05-15,10.38,10.505,10.27,10.38,270000,10.38,10.505,10.27,10.38,270000,0.0,1.0
2012-05-16,10.35,10.51,10.26,10.45,247900,10.35,10.51,10.26,10.45,247900,0.0,1.0
2012-05-17,9.97,10.41,9.95,10.37,378200,9.97,10.41,9.95,10.37,378200,0.0,1.0
2012-05-18,9.65,10.04,9.62,9.95,414100,9.65,10.04,9.62,9.95,414100,0.0,1.0
2012-05-21,10.12,10.14,9.51,9.69,350600,10.12,10.14,9.51,9.69,350600,0.0,1.0
2012-05-22,10.15,10.27,10.02,10.13,316600,10.15,10.27,10.02,10.13,316600,0.0,1.0
2012-05-23,10.17,10.2,9.88,10.07,277000,10.17,10.2,9.88,10.07,277000,0.0,1.0
2012-05-24,10.02,10.32,9.9,10.18,292600,10.02,10.32,9.9,10.18,292600,0.0,1.0
2012-05-25,10.01,10.15,9.93,10.0,353100,10.01,10.15,9.93,10.0,353100,0.0,1.0
2012-05-29,10.02,10.27,9.81,10.15,859600,10.02,10.27,9.81,10.15,859600,0.0,1.0
2012-05-30,9.78,9.99,9.59,9.9,1499100,9.78,9.99,9.59,9.9,1499100,0.0,1.0
2012-05-31,9.83,9.99,9.7,9.84,617100,9.83,9.99,9.7,9.84,617100,0.0,1.0
2012-06-01,9.5,9.7,9.42,9.63,715900,9.5,9.7,9.42,9.63,715900,0.0,1.0
2012-06-04,9.56,9.6,9.32,9.5,510600,9.56,9.6,9.32,9.5,510600,0.0,1.0
2012-06-05,9.56,9.72,9.47,9.57,527400,9.56,9.72,9.47,9.57,527400,0.0,1.0
2012-06-06,9.85,9.89,9.61,9.69,304500,9.85,9.89,9.61,9.69,304500,0.0,1.0
2012-06-07,9.99,10.23,9.97,10.02,457500,9.99,10.23,9.97,10.02,457500,0.0,1.0
2012-06-08,10.11,10.14,9.9,9.94,230300,10.11,10.14,9.9,9.94,230300,0.0,1.0
2012-06-11,9.81,10.39,9.8,10.22,521200,9.81,10.39,9.8,10.22,521200,0.0,1.0
2012-06-12,9.5,9.88,9.4,9.81,696900,9.5,9.88,9.4,9.81,696900,0.0,1.0
2012-06-13,9.45,9.61,9.3,9.47,433900,9.45,9.61,9.3,9.47,433900,0.0,1.0
2012-06-14,9.54,9.62,9.41,9.48,289900,9.54,9.62,9.41,9.48,289900,0.0,1.0
2012-06-15,9.53,9.62,9.48,9.55,384500,9.53,9.62,9.48,9.55,384500,0.0,1.0
2012-06-18,9.33,9.55,9.27,9.46,592000,9.33,9.55,9.27,9.46,592000,0.0,1.0
2012-06-19,9.62,9.65,9.39,9.41,691700,9.62,9.65,9.39,9.41,691700,0.0,1.0
2012-06-20,9.75,9.89,9.6,9.64,397000,9.75,9.89,9.6,9.64,397000,0.0,1.0
2012-06-21,9.21,9.78,9.13,9.78,490700,9.21,9.78,9.13,9.78,490700,0.0,1.0
2012-06-22,9.42,9.44,9.24,9.29,678800,9.42,9.44,9.24,9.29,678800,0.0,1.0
2012-06-25,9.25,9.32,9.08,9.22,238400,9.25,9.32,9.08,9.22,238400,0.0,1.0
2012-06-26,9.19,9.28,9.07,9.27,295100,9.19,9.28,9.07,9.27,295100,0.0,1.0
2012-06-27,9.32,9.43,9.22,9.24,295100,9.32,9.43,9.22,9.24,295100,0.0,1.0
2012-06-28,9.03,9.34,8.87,9.2,602100,9.03,9.34,8.87,9.2,602100,0.0,1.0
2012-06-29,9.39,9.48,9.28,9.3,346000,9.39,9.48,9.28,9.3,346000,0.0,1.0
2012-07-02,9.44,9.5,9.24,9.47,384700,9.44,9.5,9.24,9.47,384700,0.0,1.0
2012-07-03,9.65,9.72,9.43,9.43,149300,9.65,9.72,9.43,9.43,149300,0.0,1.0
2012-07-05,9.59,9.77,9.4504,9.61,369800,9.59,9.77,9.4504,9.61,369800,0.0,1.0
2012-07-06,9.27,9.5,9.2,9.45,333000,9.27,9.5,9.2,9.45,333000,0.0,1.0
2012-07-09,8.95,9.27,8.9,9.22,364200,8.95,9.27,8.9,9.22,364200,0.0,1.0
2012-07-10,8.59,9.08,8.52,9.02,675500,8.59,9.08,8.52,9.02,675500,0.0,1.0
2012-07-11,8.68,8.78,8.6,8.66,463400,8.68,8.78,8.6,8.66,463400,0.0,1.0
2012-07-12,8.78,8.91,8.5,8.61,381600,8.78,8.91,8.5,8.61,381600,0.0,1.0
2012-07-13,8.91,8.98,8.79,8.82,149200,8.91,8.98,8.79,8.82,149200,0.0,1.0
2012-07-16,8.66,8.86,8.6,8.83,162100,8.66,8.86,8.6,8.83,162100,0.0,1.0
2012-07-17,8.57,8.72,8.41,8.72,283900,8.57,8.72,8.41,8.72,283900,0.0,1.0
2012-07-18,8.7,8.78,8.47,8.55,221400,8.7,8.78,8.47,8.55,221400,0.0,1.0
2012-07-19,8.71,8.83,8.58,8.73,169300,8.71,8.83,8.58,8.73,169300,0.0,1.0
2012-07-20,8.54,8.59,8.38,8.59,326600,8.54,8.59,8.38,8.59,326600,0.0,1.0
2012-07-23,8.51,8.59,8.24,8.34,331600,8.51,8.59,8.24,8.34,331600,0.0,1.0
2012-07-24,8.23,8.56,8.23,8.56,662900,8.23,8.56,8.23,8.56,662900,0.0,1.0
2012-07-25,7.19,8.32,6.95,8.32,3693200,7.19,8.32,6.95,8.32,3693200,0.0,1.0
2012-07-26,7.1,7.35,7.03,7.31,1696300,7.1,7.35,7.03,7.31,1696300,0.0,1.0
2012-07-27,7.8,7.915,7.13,7.14,1016800,7.8,7.915,7.13,7.14,1016800,0.0,1.0
2012-07-30,7.48,7.88,7.47,7.8,985100,7.48,7.88,7.47,7.8,985100,0.0,1.0
2012-07-31,7.54,7.59,7.46,7.47,480200,7.54,7.59,7.46,7.47,480200,0.0,1.0
2012-08-01,7.54,7.54,7.54,7.54,544400,7.54,7.54,7.54,7.54,544400,0.0,1.0
2012-08-02,7.58,8.41,7.46,8.41,2184700,7.58,8.41,7.46,8.41,2184700,0.0,1.0
2012-08-03,7.91,8.03,7.65,7.7,6550200,7.91,8.03,7.65,7.7,6550200,0.0,1.0
2012-08-06,8.03,8.18,7.94,7.95,818900,8.03,8.18,7.94,7.95,818900,0.0,1.0
2012-08-07,8.19,8.27,7.99,8.11,653200,8.19,8.27,7.99,8.11,653200,0.0,1.0
2012-08-08,8.17,8.22,8.04,8.16,485300,8.17,8.22,8.04,8.16,485300,0.0,1.0
2012-08-09,8.23,8.28,8.1,8.15,226700,8.23,8.28,8.1,8.15,226700,0.0,1.0
2012-08-10,8.32,8.39,8.16,8.18,318000,8.32,8.39,8.16,8.18,318000,0.0,1.0
2012-08-13,8.25,8.31,8.15,8.31,273700,8.25,8.31,8.15,8.31,273700,0.0,1.0
2012-08-14,8.03,8.31,7.99,8.28,348500,8.03,8.31,7.99,8.28,348500,0.0,1.0
2012-08-15,8.2,8.26,8.0,8.15,566000,8.2,8.26,8.0,8.15,566000,0.0,1.0
2012-08-16,8.24,8.26,8.05,8.2,379400,8.24,8.26,8.05,8.2,379400,0.0,1.0
2012-08-17,8.18,8.2993,8.16,8.23,624500,8.18,8.2993,8.16,8.23,624500,0.0,1.0
2012-08-20,8.08,8.17,8.04,8.14,420200,8.08,8.17,8.04,8.14,420200,0.0,1.0
2012-08-21,7.9,8.12,7.875,8.09,1297100,7.9,8.12,7.875,8.09,1297100,0.0,1.0
2012-08-22,8.0,8.07,7.87,7.91,761300,8.0,8.07,7.87,7.91,761300,0.0,1.0
2012-08-23,8.09,8.13,7.91,7.98,304300,8.09,8.13,7.91,7.98,304300,0.0,1.0
2012-08-24,8.11,8.2299,8.01,8.03,147800,8.11,8.2299,8.01,8.03,147800,0.0,1.0
2012-08-27,7.97,8.15,7.94,8.15,302000,7.97,8.15,7.94,8.15,302000,0.0,1.0
2012-08-28,8.0,8.07,7.93,7.98,350800,8.0,8.07,7.93,7.98,350800,0.0,1.0
2012-08-29,7.98,8.07,7.89,8.07,311700,7.98,8.07,7.89,8.07,311700,0.0,1.0
2012-08-30,7.91,8.02,7.8599,7.95,802900,7.91,8.02,7.8599,7.95,802900,0.0,1.0
2012-08-31,7.98,8.03,7.83,7.97,388700,7.98,8.03,7.83,7.97,388700,0.0,1.0
2012-09-04,7.83,8.0,7.66,7.9,670000,7.83,8.0,7.66,7.9,670000,0.0,1.0
2012-09-05,7.67,8.05,7.6,7.81,1575200,7.67,8.05,7.6,7.81,1575200,0.0,1.0
2012-09-06,8.0,8.16,7.72,7.77,984500,8.0,8.16,7.72,7.77,984500,0.0,1.0
2012-09-07,7.99,8.08,7.91,7.91,523300,7.99,8.08,7.91,7.91,523300,0.0,1.0
2012-09-10,8.13,8.32,7.97,8.0,511900,8.13,8.32,7.97,8.0,511900,0.0,1.0
2012-09-11,8.39,8.4,8.07,8.14,222400,8.39,8.4,8.07,8.14,222400,0.0,1.0
2012-09-12,8.27,8.53,8.18,8.44,312000,8.27,8.53,8.18,8.44,312000,0.0,1.0
2012-09-13,8.6,8.69,8.28,8.28,448900,8.6,8.69,8.28,8.28,448900,0.0,1.0
2012-09-14,8.53,8.84,8.53,8.61,420200,8.53,8.84,8.53,8.61,420200,0.0,1.0
2012-09-17,8.4,8.52,8.3,8.52,270200,8.4,8.52,8.3,8.52,270200,0.0,1.0
2012-09-18,8.34,8.48,8.29,8.4,313400,8.34,8.48,8.29,8.4,313400,0.0,1.0
2012-09-19,8.45,8.56,8.35,8.4,242300,8.45,8.56,8.35,8.4,242300,0.0,1.0
2012-09-20,8.33,8.39,8.25,8.37,224400,8.33,8.39,8.25,8.37,224400,0.0,1.0
2012-09-21,8.39,8.555,8.33,8.47,524700,8.39,8.555,8.33,8.47,524700,0.0,1.0
2012-09-24,8.33,8.5,8.3,8.32,321900,8.33,8.5,8.3,8.32,321900,0.0,1.0
2012-09-25,8.36,8.66,8.34,8.42,340700,8.36,8.66,8.34,8.42,340700,0.0,1.0
2012-09-26,8.32,8.41,8.3,8.37,370100,8.32,8.41,8.3,8.37,370100,0.0,1.0
2012-09-27,8.5,8.56,8.35,8.4,358200,8.5,8.56,8.35,8.4,358200,0.0,1.0
2012-09-28,8.42,8.48,8.31,8.43,342200,8.42,8.48,8.31,8.43,342200,0.0,1.0
2012-10-01,8.54,8.66,8.44,8.46,278500,8.54,8.66,8.44,8.46,278500,0.0,1.0
2012-10-02,8.7,8.71,8.38,8.55,334100,8.7,8.71,8.38,8.55,334100,0.0,1.0
2012-10-03,8.61,8.76,8.54,8.7,243700,8.61,8.76,8.54,8.7,243700,0.0,1.0
2012-10-04,8.77,8.78,8.5,8.63,490200,8.77,8.78,8.5,8.63,490200,0.0,1.0
2012-10-05,8.88,9.0498,8.79,8.8,314200,8.88,9.0498,8.79,8.8,314200,0.0,1.0
2012-10-08,8.74,8.9,8.67,8.8,259500,8.74,8.9,8.67,8.8,259500,0.0,1.0
2012-10-09,8.54,8.77,8.49,8.72,188200,8.54,8.77,8.49,8.72,188200,0.0,1.0
2012-10-10,8.46,8.66,8.41,8.53,190000,8.46,8.66,8.41,8.53,190000,0.0,1.0
2012-10-11,8.56,8.68,8.47,8.56,136500,8.56,8.68,8.47,8.56,136500,0.0,1.0
2012-10-12,8.46,8.64,8.45,8.59,143900,8.46,8.64,8.45,8.59,143900,0.0,1.0
2012-10-15,8.49,8.54,8.37,8.47,172600,8.49,8.54,8.37,8.47,172600,0.0,1.0
2012-10-16,8.88,8.88,8.48,8.55,300500,8.88,8.88,8.48,8.55,300500,0.0,1.0
2012-10-17,8.62,8.97,8.59,8.87,323500,8.62,8.97,8.59,8.87,323500,0.0,1.0
2012-10-18,8.3,8.68,8.3,8.6,279800,8.3,8.68,8.3,8.6,279800,0.0,1.0
2012-10-19,8.5,8.53,8.25,8.27,520900,8.5,8.53,8.25,8.27,520900,0.0,1.0
2012-10-22,8.39,8.53,8.34,8.47,344800,8.39,8.53,8.34,8.47,344800,0.0,1.0
2012-10-23,8.26,8.36,8.13,8.27,404800,8.26,8.36,8.13,8.27,404800,0.0,1.0
2012-10-24,9.2,9.49,8.41,8.41,1406300,9.2,9.49,8.41,8.41,1406300,0.0,1.0
2012-10-25,8.89,9.3,8.59,9.21,617300,8.89,9.3,8.59,9.21,617300,0.0,1.0
2012-10-26,8.79,8.95,8.64,8.91,367400,8.79,8.95,8.64,8.91,367400,0.0,1.0
2012-10-31,8.83,8.93,8.72,8.82,293700,8.83,8.93,8.72,8.82,293700,0.0,1.0
2012-11-01,8.95,9.02,8.72,8.84,344000,8.95,9.02,8.72,8.84,344000,0.0,1.0
2012-11-02,8.77,9.02,8.69,9.02,603000,8.77,9.02,8.69,9.02,603000,0.0,1.0
2012-11-05,8.7,8.79,8.49,8.79,736500,8.7,8.79,8.49,8.79,736500,0.0,1.0
2012-11-06,8.76,8.84,8.52,8.75,360800,8.76,8.84,8.52,8.75,360800,0.0,1.0
2012-11-07,8.49,8.73,8.46,8.62,686500,8.49,8.73,8.46,8.62,686500,0.0,1.0
2012-11-08,8.44,8.68,8.42,8.5,336600,8.44,8.68,8.42,8.5,336600,0.0,1.0
2012-11-09,8.41,8.52,8.26,8.38,332800,8.41,8.52,8.26,8.38,332800,0.0,1.0
2012-11-12,8.33,8.5,8.17,8.42,226800,8.33,8.5,8.17,8.42,226800,0.0,1.0
2012-11-13,8.26,8.32,8.06,8.25,225400,8.26,8.32,8.06,8.25,225400,0.0,1.0
2012-11-14,8.24,8.37,8.06,8.29,553200,8.24,8.37,8.06,8.29,553200,0.0,1.0
2012-11-15,8.2,8.27,8.07,8.22,225400,8.2,8.27,8.07,8.22,225400,0.0,1.0
2012-11-16,8.11,8.35,7.89,8.18,340400,8.11,8.35,7.89,8.18,340400,0.0,1.0
2012-11-19,8.41,8.42,8.1407,8.23,234800,8.41,8.42,8.1407,8.23,234800,0.0,1.0
2012-11-20,8.32,8.41,8.2,8.41,443000,8.32,8.41,8.2,8.41,443000,0.0,1.0
2012-11-21,8.48,8.49,8.26,8.32,355400,8.48,8.49,8.26,8.32,355400,0.0,1.0
2012-11-23,8.5,8.56,8.39,8.53,182700,8.5,8.56,8.39,8.53,182700,0.0,1.0
2012-11-26,8.58,8.62,8.4,8.49,764200,8.58,8.62,8.4,8.49,764200,0.0,1.0
2012-11-27,8.45,8.6787,8.36,8.58,846300,8.45,8.6787,8.36,8.58,846300,0.0,1.0
2012-11-28,8.59,8.64,8.3699,8.41,631200,8.59,8.64,8.3699,8.41,631200,0.0,1.0
2012-11-29,8.68,8.805,8.61,8.68,734800,8.68,8.805,8.61,8.68,734800,0.0,1.0
2012-11-30,8.6,8.71,8.48,8.71,406900,8.6,8.71,8.48,8.71,406900,0.0,1.0
2012-12-03,8.59,8.7,8.38,8.65,511200,8.59,8.7,8.38,8.65,511200,0.0,1.0
2012-12-04,8.56,8.62,8.44,8.6,376500,8.56,8.62,8.44,8.6,376500,0.0,1.0
2012-12-05,8.49,8.64,8.47,8.57,413700,8.49,8.64,8.47,8.57,413700,0.0,1.0
2012-12-06,8.44,8.57,8.3,8.48,311600,8.44,8.57,8.3,8.48,311600,0.0,1.0
2012-12-07,8.42,8.52,8.28,8.47,495700,8.42,8.52,8.28,8.47,495700,0.0,1.0
2012-12-10,8.48,8.55,8.39,8.43,233600,8.48,8.55,8.39,8.43,233600,0.0,1.0
2012-12-11,8.53,8.67,8.47,8.55,320700,8.53,8.67,8.47,8.55,320700,0.0,1.0
2012-12-12,8.49,8.54,8.44,8.53,356600,8.49,8.54,8.44,8.53,356600,0.0,1.0
2012-12-13,8.49,8.51,8.35,8.46,288800,8.49,8.51,8.35,8.46,288800,0.0,1.0
2012-12-14,8.48,8.545,8.415,8.5,212700,8.48,8.545,8.415,8.5,212700,0.0,1.0
2012-12-17,8.61,8.63,8.39,8.5,291400,8.61,8.63,8.39,8.5,291400,0.0,1.0
2012-12-18,9.15,9.22,8.55,8.66,788400,9.15,9.22,8.55,8.66,788400,0.0,1.0
2012-12-19,9.06,9.23,8.95,9.13,592100,9.06,9.23,8.95,9.13,592100,0.0,1.0
2012-12-20,9.03,9.16,8.95,9.06,180600,9.03,9.16,8.95,9.06,180600,0.0,1.0
2012-12-21,8.91,9.03,8.785,8.93,1155200,8.91,9.03,8.785,8.93,1155200,0.0,1.0
2012-12-24,9.01,9.19,8.69,8.93,258700,9.01,9.19,8.69,8.93,258700,0.0,1.0
2012-12-26,8.99,9.195,8.92,9.01,275000,8.99,9.195,8.92,9.01,275000,0.0,1.0
2012-12-27,8.95,9.07,8.8201,8.98,348300,8.95,9.07,8.8201,8.98,348300,0.0,1.0
2012-12-28,8.89,9.09,8.8,8.87,291500,8.89,9.09,8.8,8.87,291500,0.0,1.0
2012-12-31,9.18,9.22,8.84,8.89,268500,9.18,9.22,8.84,8.89,268500,0.0,1.0
2013-01-02,9.17,9.55,9.12,9.38,636800,9.17,9.55,9.12,9.38,636800,0.0,1.0
2013-01-03,9.36,9.65,9.1907,9.21,276400,9.36,9.65,9.1907,9.21,276400,0.0,1.0
2013-01-04,9.52,9.57,9.29,9.41,234700,9.52,9.57,9.29,9.41,234700,0.0,1.0
2013-01-07,9.32,9.47,9.22,9.44,203300,9.32,9.47,9.22,9.44,203300,0.0,1.0
2013-01-08,9.32,9.46,9.21,9.33,279600,9.32,9.46,9.21,9.33,279600,0.0,1.0
2013-01-09,9.26,9.43,9.2,9.37,233000,9.26,9.43,9.2,9.37,233000,0.0,1.0
2013-01-10,9.47,9.5,9.2,9.33,243700,9.47,9.5,9.2,9.33,243700,0.0,1.0
2013-01-11,9.52,9.72,9.35,9.5,245800,9.52,9.72,9.35,9.5,245800,0.0,1.0
2013-01-14,9.56,9.67,9.47,9.5,247200,9.56,9.67,9.47,9.5,247200,0.0,1.0
2013-01-15,9.52,9.606,9.39,9.46,158100,9.52,9.606,9.39,9.46,158100,0.0,1.0
2013-01-16,9.4,9.495,9.35,9.47,204100,9.4,9.495,9.35,9.47,204100,0.0,1.0
2013-01-17,9.48,9.54,9.38,9.43,243500,9.48,9.54,9.38,9.43,243500,0.0,1.0
2013-01-18,9.4,9.56,9.36,9.47,177500,9.4,9.56,9.36,9.47,177500,0.0,1.0
2013-01-22,9.52,9.54,9.36,9.42,233400,9.52,9.54,9.36,9.42,233400,0.0,1.0
2013-01-23,9.55,9.655,9.49,9.49,187700,9.55,9.655,9.49,9.49,187700,0.0,1.0
2013-01-24,9.85,9.94,9.49,9.54,316600,9.85,9.94,9.49,9.54,316600,0.0,1.0
2013-01-25,9.77,9.99,9.63,9.9,325400,9.77,9.99,9.63,9.9,325400,0.0,1.0
2013-01-28,9.82,9.96,9.6801,9.76,221200,9.82,9.96,9.6801,9.76,221200,0.0,1.0
2013-01-29,9.77,9.89,9.62,9.82,367800,9.77,9.89,9.62,9.82,367800,0.0,1.0
2013-01-30,9.6,10.23,9.41,9.76,521000,9.6,10.23,9.41,9.76,521000,0.0,1.0
2013-01-31,9.41,9.51,9.07,9.49,494800,9.41,9.51,9.07,9.49,494800,0.0,1.0
2013-02-01,9.57,9.615,9.4,9.46,208800,9.57,9.615,9.4,9.46,208800,0.0,1.0
2013-02-04,9.34,9.58,9.32,9.47,359500,9.34,9.58,9.32,9.47,359500,0.0,1.0
2013-02-05,9.44,9.52,9.26,9.39,203000,9.44,9.52,9.26,9.39,203000,0.0,1.0
2013-02-06,9.52,9.52,9.26,9.37,175300,9.52,9.52,9.26,9.37,175300,0.0,1.0
2013-02-07,9.57,9.6,9.29,9.51,429400,9.57,9.6,9.29,9.51,429400,0.0,1.0
2013-02-08,9.69,9.7,9.4025,9.56,425500,9.69,9.7,9.4025,9.56,425500,0.0,1.0
2013-02-11,9.62,9.73,9.57,9.64,165800,9.62,9.73,9.57,9.64,165800,0.0,1.0
2013-02-12,9.61,9.74,9.56,9.6,137900,9.61,9.74,9.56,9.6,137900,0.0,1.0
2013-02-13,9.6,9.74,9.58,9.63,246600,9.6,9.74,9.58,9.63,246600,0.0,1.0
2013-02-14,9.71,9.72,9.54,9.55,157700,9.71,9.72,9.54,9.55,157700,0.0,1.0
2013-02-15,9.77,9.81,9.67,9.78,205700,9.77,9.81,9.67,9.78,205700,0.0,1.0
2013-02-19,9.97,10.0,9.74,9.76,230100,9.97,10.0,9.74,9.76,230100,0.0,1.0
2013-02-20,9.82,10.0,9.81,9.97,237800,9.82,10.0,9.81,9.97,237800,0.0,1.0
2013-02-21,9.54,9.8,9.515,9.78,195500,9.54,9.8,9.515,9.78,195500,0.0,1.0
2013-02-22,9.64,9.66,9.5,9.61,138200,9.64,9.66,9.5,9.61,138200,0.0,1.0
2013-02-25,9.63,9.76,9.58,9.69,285000,9.63,9.76,9.58,9.69,285000,0.0,1.0
2013-02-26,9.6,9.7,9.5,9.68,234000,9.6,9.7,9.5,9.68,234000,0.0,1.0
2013-02-27,9.56,9.73,9.52,9.58,156700,9.56,9.73,9.52,9.58,156700,0.0,1.0
2013-02-28,9.64,9.845,9.48,9.54,210000,9.64,9.845,9.48,9.54,210000,0.0,1.0
2013-03-01,9.47,9.56,9.38,9.51,173200,9.47,9.56,9.38,9.51,173200,0.0,1.0
2013-03-04,9.49,9.5,9.22,9.42,207400,9.49,9.5,9.22,9.42,207400,0.0,1.0
2013-03-05,9.59,9.68,9.5,9.55,184700,9.59,9.68,9.5,9.55,184700,0.0,1.0
2013-03-06,9.55,9.62,9.52,9.59,87500,9.55,9.62,9.52,9.59,87500,0.0,1.0
2013-03-07,9.45,9.61,9.45,9.54,276900,9.45,9.61,9.45,9.54,276900,0.0,1.0
2013-03-08,9.45,9.66,9.45,9.55,407300,9.45,9.66,9.45,9.55,407300,0.0,1.0
2013-03-11,9.49,9.55,9.44,9.45,187400,9.49,9.55,9.44,9.45,187400,0.0,1.0
2013-03-12,9.49,9.51,9.35,9.5,181200,9.49,9.51,9.35,9.5,181200,0.0,1.0
2013-03-13,9.64,9.66,9.4001,9.52,609800,9.64,9.66,9.4001,9.52,609800,0.0,1.0
2013-03-14,9.97,10.04,9.66,9.69,448000,9.97,10.04,9.66,9.69,448000,0.0,1.0
2013-03-15,10.01,10.07,9.93,9.98,897300,10.01,10.07,9.93,9.98,897300,0.0,1.0
2013-03-18,10.03,10.18,9.86,9.91,731700,10.03,10.18,9.86,9.91,731700,0.0,1.0
2013-03-19,10.04,10.08,9.94,10.08,562900,10.04,10.08,9.94,10.08,562900,0.0,1.0
2013-03-20,10.11,10.25,10.095,10.11,268000,10.11,10.25,10.095,10.11,268000,0.0,1.0
2013-03-21,10.18,10.22,9.98,10.04,249000,10.18,10.22,9.98,10.04,249000,0.0,1.0
2013-03-22,10.22,10.3,10.15,10.2,235800,10.22,10.3,10.15,10.2,235800,0.0,1.0
2013-03-25,10.25,10.43,10.2,10.25,135700,10.25,10.43,10.2,10.25,135700,0.0,1.0
2013-03-26,10.17,10.38,10.075,10.31,148600,10.17,10.38,10.075,10.31,148600,0.0,1.0
2013-03-27,10.15,10.34,10.07,10.1,124800,10.15,10.34,10.07,10.1,124800,0.0,1.0
2013-03-28,10.13,10.18,10.0,10.18,207600,10.13,10.18,10.0,10.18,207600,0.0,1.0
2013-04-01,9.86,10.12,9.79,10.11,245900,9.86,10.12,9.79,10.11,245900,0.0,1.0
2013-04-02,9.68,10.04,9.68,9.96,152700,9.68,10.04,9.68,9.96,152700,0.0,1.0
2013-04-03,9.43,9.78,9.43,9.74,173900,9.43,9.78,9.43,9.74,173900,0.0,1.0
2013-04-04,9.44,9.53,9.34,9.46,142700,9.44,9.53,9.34,9.46,142700,0.0,1.0
2013-04-05,9.34,9.42,9.24,9.27,173300,9.34,9.42,9.24,9.27,173300,0.0,1.0
2013-04-08,9.37,9.41,9.22,9.39,213400,9.37,9.41,9.22,9.39,213400,0.0,1.0
2013-04-09,9.39,9.5,9.32,9.36,158800,9.39,9.5,9.32,9.36,158800,0.0,1.0
2013-04-10,9.48,9.52,9.075,9.2,317100,9.48,9.52,9.075,9.2,317100,0.0,1.0
2013-04-11,9.37,9.49,9.34,9.43,200000,9.37,9.49,9.34,9.43,200000,0.0,1.0
2013-04-12,9.38,9.45,9.25,9.34,177300,9.38,9.45,9.25,9.34,177300,0.0,1.0
2013-04-15,9.12,9.36,9.11,9.29,315000,9.12,9.36,9.11,9.29,315000,0.0,1.0
2013-04-16,9.2,9.28,9.13,9.2,148600,9.2,9.28,9.13,9.2,148600,0.0,1.0
2013-04-17,9.14,9.23,8.98,9.09,400100,9.14,9.23,8.98,9.09,400100,0.0,1.0
2013-04-18,9.05,9.27,9.01,9.18,191300,9.05,9.27,9.01,9.18,191300,0.0,1.0
2013-04-19,9.19,9.27,9.04,9.06,141600,9.19,9.27,9.04,9.06,141600,0.0,1.0
2013-04-22,9.09,9.23,8.86,9.23,300400,9.09,9.23,8.86,9.23,300400,0.0,1.0
2013-04-23,9.16,9.17,8.57,8.69,585000,9.16,9.17,8.57,8.69,585000,0.0,1.0
2013-04-24,8.59,8.97,8.42,8.42,566200,8.59,8.97,8.42,8.42,566200,0.0,1.0
2013-04-25,8.6,8.71,8.48,8.59,399800,8.6,8.71,8.48,8.59,399800,0.0,1.0
2013-04-26,8.61,8.7,8.4814,8.57,226200,8.61,8.7,8.4814,8.57,226200,0.0,1.0
2013-04-29,8.49,8.69,8.49,8.63,350900,8.49,8.69,8.49,8.63,350900,0.0,1.0
2013-04-30,8.44,8.55,8.4201,8.5,375800,8.44,8.55,8.4201,8.5,375800,0.0,1.0
2013-05-01,8.34,8.47,8.25,8.39,768600,8.34,8.47,8.25,8.39,768600,0.0,1.0
2013-05-02,8.38,8.45,8.31,8.35,468400,8.38,8.45,8.31,8.35,468400,0.0,1.0
2013-05-03,8.59,8.71,8.38,8.38,335600,8.59,8.71,8.38,8.38,335600,0.0,1.0
2013-05-06,8.6,8.69,8.49,8.57,203000,8.6,8.69,8.49,8.57,203000,0.0,1.0
2013-05-07,8.62,8.74,8.56,8.64,257600,8.62,8.74,8.56,8.64,257600,0.0,1.0
2013-05-08,8.8,8.82,8.57,8.64,250000,8.8,8.82,8.57,8.64,250000,0.0,1.0
2013-05-09,8.73,8.82,8.59,8.79,196100,8.73,8.82,8.59,8.79,196100,0.0,1.0
2013-05-10,8.83,8.87,8.68,8.75,123200,8.83,8.87,8.68,8.75,123200,0.0,1.0
2013-05-13,8.74,8.85,8.72,8.78,124800,8.74,8.85,8.72,8.78,124800,0.0,1.0
2013-05-14,8.79,8.95,8.73,8.73,317100,8.79,8.95,8.73,8.73,317100,0.0,1.0
2013-05-15,8.81,8.9399,8.77,8.79,195800,8.81,8.9399,8.77,8.79,195800,0.0,1.0
2013-05-16,8.73,8.94,8.71,8.75,220600,8.73,8.94,8.71,8.75,220600,0.0,1.0
2013-05-17,8.85,8.88,8.7101,8.77,385200,8.85,8.88,8.7101,8.77,385200,0.0,1.0
2013-05-20,8.81,8.91,8.73,8.81,233800,8.81,8.91,8.73,8.81,233800,0.0,1.0
2013-05-21,9.19,9.5,8.8,8.81,753500,9.19,9.5,8.8,8.81,753500,0.0,1.0
2013-05-22,9.19,9.77,9.13,9.68,798400,9.19,9.77,9.13,9.68,798400,0.0,1.0
2013-05-23,9.14,9.24,9.02,9.07,373100,9.14,9.24,9.02,9.07,373100,0.0,1.0
2013-05-24,9.02,9.152,8.97,9.07,441600,9.02,9.152,8.97,9.07,441600,0.0,1.0
2013-05-28,9.09,9.27,9.03,9.11,365400,9.09,9.27,9.03,9.11,365400,0.0,1.0
2013-05-29,9.03,9.07,8.97,9.03,139700,9.03,9.07,8.97,9.03,139700,0.0,1.0
2013-05-30,9.11,9.11,8.97,9.04,167600,9.11,9.11,8.97,9.04,167600,0.0,1.0
2013-05-31,9.02,9.12,9.0,9.07,242500,9.02,9.12,9.0,9.07,242500,0.0,1.0
2013-06-03,9.16,9.19,8.99,9.05,438000,9.16,9.19,8.99,9.05,438000,0.0,1.0
2013-06-04,9.11,9.25,9.05,9.19,227800,9.11,9.25,9.05,9.19,227800,0.0,1.0
2013-06-05,9.08,9.255,9.08,9.16,253000,9.08,9.255,9.08,9.16,253000,0.0,1.0
2013-06-06,9.2,9.2,9.1,9.11,250100,9.2,9.2,9.1,9.11,250100,0.0,1.0
2013-06-07,9.18,9.25,9.13,9.22,240100,9.18,9.25,9.13,9.22,240100,0.0,1.0
2013-06-10,9.3,9.3,9.18,9.18,190400,9.3,9.3,9.18,9.18,190400,0.0,1.0
2013-06-11,9.12,9.31,9.11,9.23,254100,9.12,9.31,9.11,9.23,254100,0.0,1.0
2013-06-12,9.06,9.2,8.9975,9.16,205200,9.06,9.2,8.9975,9.16,205200,0.0,1.0
2013-06-13,9.27,9.3,9.06,9.09,221100,9.27,9.3,9.06,9.09,221100,0.0,1.0
2013-06-14,9.25,9.4,9.21,9.28,255900,9.25,9.4,9.21,9.28,255900,0.0,1.0
2013-06-17,9.17,9.32,9.05,9.31,261000,9.17,9.32,9.05,9.31,261000,0.0,1.0
2013-06-18,9.25,9.29,9.19,9.19,198100,9.25,9.29,9.19,9.19,198100,0.0,1.0
2013-06-19,9.17,9.32,9.17,9.26,168500,9.17,9.32,9.17,9.26,168500,0.0,1.0
2013-06-20,8.99,9.12,8.92,9.06,242600,8.99,9.12,8.92,9.06,242600,0.0,1.0
2013-06-21,8.93,9.12,8.87,8.99,537200,8.93,9.12,8.87,8.99,537200,0.0,1.0
2013-06-24,8.73,8.94,8.6,8.84,303000,8.73,8.94,8.6,8.84,303000,0.0,1.0
2013-06-25,8.77,8.83,8.71,8.79,243400,8.77,8.83,8.71,8.79,243400,0.0,1.0
2013-06-26,8.81,8.92,8.77,8.84,217800,8.81,8.92,8.77,8.84,217800,0.0,1.0
2013-06-27,9.12,9.17,8.86,8.88,272500,9.12,9.17,8.86,8.88,272500,0.0,1.0
2013-06-28,9.21,9.29,9.03,9.08,456100,9.21,9.29,9.03,9.08,456100,0.0,1.0
2013-07-01,9.13,9.28,9.05,9.28,391400,9.13,9.28,9.05,9.28,391400,0.0,1.0
2013-07-02,9.17,9.23,9.07,9.1,323200,9.17,9.23,9.07,9.1,323200,0.0,1.0
2013-07-03,9.26,9.4384,9.11,9.12,170700,9.26,9.4384,9.11,9.12,170700,0.0,1.0
2013-07-05,9.37,9.43,9.25,9.37,151300,9.37,9.43,9.25,9.37,151300,0.0,1.0
2013-07-08,9.41,9.47,9.31,9.36,249400,9.41,9.47,9.31,9.36,249400,0.0,1.0
2013-07-09,9.45,9.59,9.39,9.5,267300,9.45,9.59,9.39,9.5,267300,0.0,1.0
2013-07-10,9.48,9.56,9.43,9.43,207400,9.48,9.56,9.43,9.43,207400,0.0,1.0
2013-07-11,9.57,9.63,9.5,9.58,207600,9.57,9.63,9.5,9.58,207600,0.0,1.0
2013-07-12,9.72,9.75,9.48,9.54,200800,9.72,9.75,9.48,9.54,200800,0.0,1.0
2013-07-15,9.58,9.796,9.56,9.74,189800,9.58,9.796,9.56,9.74,189800,0.0,1.0
2013-07-16,9.56,9.61,9.51,9.56,152800,9.56,9.61,9.51,9.56,152800,0.0,1.0
2013-07-17,9.66,9.69,9.55,9.6,149700,9.66,9.69,9.55,9.6,149700,0.0,1.0
2013-07-18,9.69,9.84,9.65,9.66,126100,9.69,9.84,9.65,9.66,126100,0.0,1.0
2013-07-19,9.73,9.765,9.62,9.65,190500,9.73,9.765,9.62,9.65,190500,0.0,1.0
2013-07-22,9.74,9.83,9.68,9.73,154200,9.74,9.83,9.68,9.73,154200,0.0,1.0
2013-07-23,9.85,9.86,9.71,9.79,221500,9.85,9.86,9.71,9.79,221500,0.0,1.0
2013-07-24,9.27,9.74,8.83,8.83,537200,9.27,9.74,8.83,8.83,537200,0.0,1.0
2013-07-25,8.9,9.23,8.82,9.23,350900,8.9,9.23,8.82,9.23,350900,0.0,1.0
2013-07-26,8.86,8.89,8.61,8.89,231800,8.86,8.89,8.61,8.89,231800,0.0,1.0
2013-07-29,8.52,8.86,8.51,8.86,310600,8.52,8.86,8.51,8.86,310600,0.0,1.0
2013-07-30,8.53,8.6,8.43,8.56,304700,8.53,8.6,8.43,8.56,304700,0.0,1.0
2013-07-31,8.67,8.69,8.5,8.58,178300,8.67,8.69,8.5,8.58,178300,0.0,1.0
2013-08-01,8.84,8.86,8.74,8.74,222100,8.84,8.86,8.74,8.74,222100,0.0,1.0
2013-08-02,8.83,8.85,8.69,8.84,196400,8.83,8.85,8.69,8.84,196400,0.0,1.0
2013-08-05,8.85,8.88,8.68,8.82,212200,8.85,8.88,8.68,8.82,212200,0.0,1.0
2013-08-06,8.67,8.85,8.65,8.85,506400,8.67,8.85,8.65,8.85,506400,0.0,1.0
2013-08-07,8.65,8.69,8.59,8.69,113100,8.65,8.69,8.59,8.69,113100,0.0,1.0
2013-08-08,8.73,8.755,8.64,8.7,202700,8.73,8.755,8.64,8.7,202700,0.0,1.0
2013-08-09,8.66,8.79,8.63,8.74,107100,8.66,8.79,8.63,8.74,107100,0.0,1.0
2013-08-12,8.75,8.77,8.61,8.61,107500,8.75,8.77,8.61,8.61,107500,0.0,1.0
2013-08-13,8.82,8.87,8.66,8.75,132800,8.82,8.87,8.66,8.75,132800,0.0,1.0
2013-08-14,8.76,8.86,8.74,8.8,173200,8.76,8.86,8.74,8.8,173200,0.0,1.0
2013-08-15,8.62,8.7,8.53,8.68,251100,8.62,8.7,8.53,8.68,251100,0.0,1.0
2013-08-16,8.52,8.64,8.5,8.56,280400,8.52,8.64,8.5,8.56,280400,0.0,1.0
2013-08-19,8.61,8.65,8.49,8.52,187500,8.61,8.65,8.49,8.52,187500,0.0,1.0
2013-08-20,8.59,8.61,8.53,8.6,160600,8.59,8.61,8.53,8.6,160600,0.0,1.0
2013-08-21,8.49,8.6,8.49,8.58,67800,8.49,8.6,8.49,8.58,67800,0.0,1.0
2013-08-22,8.59,8.605,8.4114,8.49,76400,8.59,8.605,8.4114,8.49,76400,0.0,1.0
2013-08-23,8.64,8.68,8.57,8.62,106100,8.64,8.68,8.57,8.62,106100,0.0,1.0
2013-08-26,8.57,8.67,8.55,8.67,101000,8.57,8.67,8.55,8.67,101000,0.0,1.0
2013-08-27,8.44,8.51,8.42,8.48,141900,8.44,8.51,8.42,8.48,141900,0.0,1.0
2013-08-28,8.44,8.47,8.35,8.46,94200,8.44,8.47,8.35,8.46,94200,0.0,1.0
2013-08-29,8.51,8.56,8.43,8.45,61300,8.51,8.56,8.43,8.45,61300,0.0,1.0
2013-08-30,8.33,8.48,8.31,8.48,143400,8.33,8.48,8.31,8.48,143400,0.0,1.0
2013-09-03,8.31,8.5016,8.24,8.47,221100,8.31,8.5016,8.24,8.47,221100,0.0,1.0
2013-09-04,8.47,8.505,8.31,8.34,208300,8.47,8.505,8.31,8.34,208300,0.0,1.0
2013-09-05,8.44,8.63,8.43,8.51,132300,8.44,8.63,8.43,8.51,132300,0.0,1.0
2013-09-06,8.22,8.49,8.15,8.49,335900,8.22,8.49,8.15,8.49,335900,0.0,1.0
2013-09-09,8.57,8.57,8.22,8.22,186200,8.57,8.57,8.22,8.22,186200,0.0,1.0
2013-09-10,8.46,8.61,8.42,8.6,222400,8.46,8.61,8.42,8.6,222400,0.0,1.0
2013-09-11,8.52,8.57,8.41,8.46,418700,8.52,8.57,8.41,8.46,418700,0.0,1.0
2013-09-12,8.67,8.78,8.5,8.51,548200,8.67,8.78,8.5,8.51,548200,0.0,1.0
2013-09-13,8.57,8.71,8.51,8.71,229400,8.57,8.71,8.51,8.71,229400,0.0,1.0
2013-09-16,8.4,8.65,8.34,8.65,450900,8.4,8.65,8.34,8.65,450900,0.0,1.0
2013-09-17,8.48,8.57,8.37,8.4,251400,8.48,8.57,8.37,8.4,251400,0.0,1.0
2013-09-18,8.44,8.61,8.33,8.5,265200,8.44,8.61,8.33,8.5,265200,0.0,1.0
2013-09-19,8.44,8.63,8.41,8.51,221400,8.44,8.63,8.41,8.51,221400,0.0,1.0
2013-09-20,8.31,8.48,8.29,8.48,1062200,8.31,8.48,8.29,8.48,1062200,0.0,1.0
2013-09-23,8.46,8.52,8.23,8.3,271100,8.46,8.52,8.23,8.3,271100,0.0,1.0
2013-09-24,8.52,8.64,8.35,8.44,208600,8.52,8.64,8.35,8.44,208600,0.0,1.0
2013-09-25,8.46,8.6,8.4,8.55,151700,8.46,8.6,8.4,8.55,151700,0.0,1.0
2013-09-26,8.47,8.53,8.39,8.49,134500,8.47,8.53,8.39,8.49,134500,0.0,1.0
2013-09-27,8.58,8.62,8.4,8.5,242200,8.58,8.62,8.4,8.5,242200,0.0,1.0
2013-09-30,8.51,8.59,8.42,8.55,336400,8.51,8.59,8.42,8.55,336400,0.0,1.0
2013-10-01,8.58,8.65,8.5,8.5,271100,8.58,8.65,8.5,8.5,271100,0.0,1.0
2013-10-02,8.5,8.6,8.45,8.55,457600,8.5,8.6,8.45,8.55,457600,0.0,1.0
2013-10-03,8.32,8.5,8.32,8.5,411100,8.32,8.5,8.32,8.5,411100,0.0,1.0
2013-10-04,8.5,8.505,8.3,8.35,483600,8.5,8.505,8.3,8.35,483600,0.0,1.0
2013-10-07,8.51,8.63,8.41,8.47,295800,8.51,8.63,8.41,8.47,295800,0.0,1.0
2013-10-08,8.13,8.5678,8.12,8.51,476200,8.13,8.5678,8.12,8.51,476200,0.0,1.0
2013-10-09,8.31,8.4,8.13,8.13,574200,8.31,8.4,8.13,8.13,574200,0.0,1.0
2013-10-10,8.32,8.48,8.3,8.4,450700,8.32,8.48,8.3,8.4,450700,0.0,1.0
2013-10-11,8.54,8.55,8.26,8.29,237500,8.54,8.55,8.26,8.29,237500,0.0,1.0
2013-10-14,8.7,8.76,8.41,8.49,343100,8.7,8.76,8.41,8.49,343100,0.0,1.0
2013-10-15,8.6,8.75,8.52,8.7,414000,8.6,8.75,8.52,8.7,414000,0.0,1.0
2013-10-16,8.75,8.76,8.6,8.65,387300,8.75,8.76,8.6,8.65,387300,0.0,1.0
2013-10-17,8.67,8.73,8.61,8.73,295900,8.67,8.73,8.61,8.73,295900,0.0,1.0
2013-10-18,8.61,8.73,8.53,8.73,309900,8.61,8.73,8.53,8.73,309900,0.0,1.0
2013-10-21,8.69,8.76,8.61,8.61,398400,8.69,8.76,8.61,8.61,398400,0.0,1.0
2013-10-22,8.69,8.75,8.59,8.73,404000,8.69,8.75,8.59,8.73,404000,0.0,1.0
2013-10-23,8.71,8.755,8.68,8.7,551700,8.71,8.755,8.68,8.7,551700,0.0,1.0
2013-10-24,8.73,8.82,8.695,8.72,521500,8.73,8.82,8.695,8.72,521500,0.0,1.0
2013-10-25,8.73,8.76,8.66,8.75,356600,8.73,8.76,8.66,8.75,356600,0.0,1.0
2013-10-28,8.71,8.76,8.53,8.73,703400,8.71,8.76,8.53,8.73,703400,0.0,1.0
2013-10-29,7.52,8.57,7.17,8.57,1728300,7.52,8.57,7.17,8.57,1728300,0.0,1.0
2013-10-30,7.51,7.56,7.37,7.49,724800,7.51,7.56,7.37,7.49,724800,0.0,1.0
2013-10-31,7.38,7.49,7.31,7.49,800300,7.38,7.49,7.31,7.49,800300,0.0,1.0
2013-11-01,7.41,7.445,7.31,7.36,723900,7.41,7.445,7.31,7.36,723900,0.0,1.0
2013-11-04,7.58,7.595,7.36,7.45,418100,7.58,7.595,7.36,7.45,418100,0.0,1.0
2013-11-05,7.43,7.53,7.4,7.53,228400,7.43,7.53,7.4,7.53,228400,0.0,1.0
2013-11-06,7.49,7.61,7.41,7.44,292700,7.49,7.61,7.41,7.44,292700,0.0,1.0
2013-11-07,7.47,7.55,7.35,7.52,310800,7.47,7.55,7.35,7.52,310800,0.0,1.0
2013-11-08,7.5,7.63,7.3703,7.46,407400,7.5,7.63,7.3703,7.46,407400,0.0,1.0
2013-11-11,7.5,7.65,7.43,7.48,2444600,7.5,7.65,7.43,7.48,2444600,0.0,1.0
2013-11-12,7.58,7.58,7.45,7.5,1014700,7.58,7.58,7.45,7.5,1014700,0.0,1.0
2013-11-13,7.55,7.62,7.45,7.56,1523000,7.55,7.62,7.45,7.56,1523000,0.0,1.0
2013-11-14,7.68,7.715,7.5,7.55,651400,7.68,7.715,7.5,7.55,651400,0.0,1.0
2013-11-15,7.49,7.7299,7.47,7.71,464800,7.49,7.7299,7.47,7.71,464800,0.0,1.0
2013-11-18,7.38,7.55,7.38,7.52,359900,7.38,7.55,7.38,7.52,359900,0.0,1.0
2013-11-19,7.24,7.4199,7.19,7.4,488200,7.24,7.4199,7.19,7.4,488200,0.0,1.0
2013-11-20,7.12,7.25,7.04,7.24,526200,7.12,7.25,7.04,7.24,526200,0.0,1.0
2013-11-21,7.08,7.17,7.055,7.13,500900,7.08,7.17,7.055,7.13,500900,0.0,1.0
2013-11-22,7.15,7.16,7.02,7.1,1023200,7.15,7.16,7.02,7.1,1023200,0.0,1.0
2013-11-25,7.12,7.2,7.1,7.17,426000,7.12,7.2,7.1,7.17,426000,0.0,1.0
2013-11-26,7.12,7.15,7.08,7.12,309000,7.12,7.15,7.08,7.12,309000,0.0,1.0
2013-11-27,7.16,7.17,7.08,7.12,347400,7.16,7.17,7.08,7.12,347400,0.0,1.0
2013-11-29,7.28,7.35,7.21,7.21,176800,7.28,7.35,7.21,7.21,176800,0.0,1.0
2013-12-02,7.11,7.288,7.09,7.27,209700,7.11,7.288,7.09,7.27,209700,0.0,1.0
2013-12-03,7.07,7.15,7.04,7.08,269100,7.07,7.15,7.04,7.08,269100,0.0,1.0
2013-12-04,7.12,7.28,7.0718,7.08,243900,7.12,7.28,7.0718,7.08,243900,0.0,1.0
2013-12-05,7.03,7.15,6.98,7.09,301700,7.03,7.15,6.98,7.09,301700,0.0,1.0
2013-12-06,7.07,7.2,7.01,7.1,217200,7.07,7.2,7.01,7.1,217200,0.0,1.0
2013-12-09,7.23,7.25,7.01,7.07,221200,7.23,7.25,7.01,7.07,221200,0.0,1.0
2013-12-10,7.24,7.27,7.16,7.21,370200,7.24,7.27,7.16,7.21,370200,0.0,1.0
2013-12-11,6.97,7.23,6.88,7.23,288200,6.97,7.23,6.88,7.23,288200,0.0,1.0
2013-12-12,6.86,7.01,6.85,6.97,257700,6.86,7.01,6.85,6.97,257700,0.0,1.0
2013-12-13,7.01,7.165,6.83,6.9,422600,7.01,7.165,6.83,6.9,422600,0.0,1.0
2013-12-16,6.97,7.09,6.92,7.02,194100,6.97,7.09,6.92,7.02,194100,0.0,1.0
2013-12-17,6.95,6.99,6.87,6.99,158400,6.95,6.99,6.87,6.99,158400,0.0,1.0
2013-12-18,7.04,7.31,6.95,7.15,591400,7.04,7.31,6.95,7.15,591400,0.0,1.0
2013-12-19,7.16,7.21,7.03,7.03,409300,7.16,7.21,7.03,7.03,409300,0.0,1.0
2013-12-20,7.05,7.4,7.03,7.19,1393000,7.05,7.4,7.03,7.19,1393000,0.0,1.0
2013-12-23,7.21,7.26,7.06,7.06,608300,7.21,7.26,7.06,7.06,608300,0.0,1.0
2013-12-24,7.22,7.32,7.16,7.25,632400,7.22,7.32,7.16,7.25,632400,0.0,1.0
2013-12-26,7.35,7.46,7.25,7.27,285000,7.35,7.46,7.25,7.27,285000,0.0,1.0
2013-12-27,7.38,7.4,7.32,7.38,314100,7.38,7.4,7.32,7.38,314100,0.0,1.0
2013-12-30,7.32,7.43,7.26,7.41,507100,7.32,7.43,7.26,7.41,507100,0.0,1.0
2013-12-31,7.25,7.37,7.19,7.32,733400,7.25,7.37,7.19,7.32,733400,0.0,1.0
2014-01-02,7.3,7.35,7.19,7.26,310900,7.3,7.35,7.19,7.26,310900,0.0,1.0
2014-01-03,7.34,7.39,7.26,7.34,558300,7.34,7.39,7.26,7.34,558300,0.0,1.0
2014-01-06,7.34,7.43,7.2984,7.4,1012900,7.34,7.43,7.2984,7.4,1012900,0.0,1.0
2014-01-07,7.31,7.41,7.21,7.38,605900,7.31,7.41,7.21,7.38,605900,0.0,1.0
2014-01-08,7.38,7.41,7.3,7.3,1590000,7.38,7.41,7.3,7.3,1590000,0.0,1.0
2014-01-09,7.32,7.42,7.3,7.41,684500,7.32,7.42,7.3,7.41,684500,0.0,1.0
2014-01-10,7.39,7.4,7.3,7.3,395800,7.39,7.4,7.3,7.3,395800,0.0,1.0
2014-01-13,7.32,7.38,7.3,7.35,381000,7.32,7.38,7.3,7.35,381000,0.0,1.0
2014-01-14,7.51,7.57,7.3,7.32,969600,7.51,7.57,7.3,7.32,969600,0.0,1.0
2014-01-15,7.45,7.55,7.42,7.52,347900,7.45,7.55,7.42,7.52,347900,0.0,1.0
2014-01-16,7.43,7.62,7.41,7.45,342200,7.43,7.62,7.41,7.45,342200,0.0,1.0
2014-01-17,7.39,7.5,7.33,7.44,219900,7.39,7.5,7.33,7.44,219900,0.0,1.0
2014-01-21,7.48,7.52,7.4,7.45,333300,7.48,7.52,7.4,7.45,333300,0.0,1.0
2014-01-22,7.56,7.64,7.46,7.51,319600,7.56,7.64,7.46,7.51,319600,0.0,1.0
2014-01-23,7.47,7.55,7.43,7.51,223000,7.47,7.55,7.43,7.51,223000,0.0,1.0
2014-01-24,7.3,7.5,7.295,7.45,351500,7.3,7.5,7.295,7.45,351500,0.0,1.0
2014-01-27,7.05,7.33,6.96,7.31,578000,7.05,7.33,6.96,7.31,578000,0.0,1.0
2014-01-28,7.13,7.18,6.935,7.08,608600,7.13,7.18,6.935,7.08,608600,0.0,1.0
2014-01-29,7.0,7.14,6.96,7.09,281400,7.0,7.14,6.96,7.09,281400,0.0,1.0
2014-01-30,7.08,7.17,6.99,7.05,320900,7.08,7.17,6.99,7.05,320900,0.0,1.0
2014-01-31,7.0,7.1,6.92,6.99,369500,7.0,7.1,6.92,6.99,369500,0.0,1.0
2014-02-03,6.69,7.05,6.69,7.01,570400,6.69,7.05,6.69,7.01,570400,0.0,1.0
2014-02-04,7.16,7.32,6.5,6.8,1215700,7.16,7.32,6.5,6.8,1215700,0.0,1.0
2014-02-05,6.83,7.154,6.7,7.1,958400,6.83,7.154,6.7,7.1,958400,0.0,1.0
2014-02-06,6.81,7.0,6.81,6.85,533200,6.81,7.0,6.81,6.85,533200,0.0,1.0
2014-02-07,6.71,6.89,6.71,6.82,667900,6.71,6.89,6.71,6.82,667900,0.0,1.0
2014-02-10,6.68,6.74,6.62,6.74,383200,6.68,6.74,6.62,6.74,383200,0.0,1.0
2014-02-11,6.75,6.77,6.6,6.69,609500,6.75,6.77,6.6,6.69,609500,0.0,1.0
2014-02-12,6.77,6.81,6.69,6.79,870600,6.77,6.81,6.69,6.79,870600,0.0,1.0
2014-02-13,6.92,6.93,6.73,6.73,248200,6.92,6.93,6.73,6.73,248200,0.0,1.0
2014-02-14,7.01,7.04,6.855,6.93,826900,7.01,7.04,6.855,6.93,826900,0.0,1.0
2014-02-18,7.08,7.2,7.0,7.0,569700,7.08,7.2,7.0,7.0,569700,0.0,1.0
2014-02-19,7.13,7.19,7.06,7.06,299800,7.13,7.19,7.06,7.06,299800,0.0,1.0
2014-02-20,7.14,7.17,7.04,7.11,321200,7.14,7.17,7.04,7.11,321200,0.0,1.0
2014-02-21,7.16,7.22,7.06,7.16,333200,7.16,7.22,7.06,7.16,333200,0.0,1.0
2014-02-24,7.37,7.42,7.17,7.17,338900,7.37,7.42,7.17,7.17,338900,0.0,1.0
2014-02-25,7.36,7.41,7.32,7.35,380200,7.36,7.41,7.32,7.35,380200,0.0,1.0
2014-02-26,7.46,7.53,7.37,7.37,269000,7.46,7.53,7.37,7.37,269000,0.0,1.0
2014-02-27,7.49,7.57,7.41,7.43,1070900,7.49,7.57,7.41,7.43,1070900,0.0,1.0
2014-02-28,7.36,7.55,7.33,7.51,212000,7.36,7.55,7.33,7.51,212000,0.0,1.0
2014-03-03,7.13,7.29,7.02,7.26,407100,7.13,7.29,7.02,7.26,407100,0.0,1.0
2014-03-04,7.21,7.29,7.16,7.18,408400,7.21,7.29,7.16,7.18,408400,0.0,1.0
2014-03-05,7.24,7.26,7.12,7.21,246700,7.24,7.26,7.12,7.21,246700,0.0,1.0
2014-03-06,7.32,7.4,7.23,7.24,267500,7.32,7.4,7.23,7.24,267500,0.0,1.0
2014-03-07,7.25,7.39,7.22,7.39,403300,7.25,7.39,7.22,7.39,403300,0.0,1.0
2014-03-10,7.14,7.26,7.095,7.2,313700,7.14,7.26,7.095,7.2,313700,0.0,1.0
2014-03-11,7.09,7.18,7.05,7.14,260100,7.09,7.18,7.05,7.14,260100,0.0,1.0
2014-03-12,7.06,7.07,6.97,7.03,210600,7.06,7.07,6.97,7.03,210600,0.0,1.0
2014-03-13,7.0,7.12,6.97,7.05,265100,7.0,7.12,6.97,7.05,265100,0.0,1.0
2014-03-14,7.01,7.03,6.93,6.95,189600,7.01,7.03,6.93,6.95,189600,0.0,1.0
2014-03-17,7.02,7.08,6.92,7.03,223600,7.02,7.08,6.92,7.03,223600,0.0,1.0
2014-03-18,7.24,7.28,7.01,7.01,280000,7.24,7.28,7.01,7.01,280000,0.0,1.0
2014-03-19,7.2,7.31,7.15,7.25,255300,7.2,7.31,7.15,7.25,255300,0.0,1.0
2014-03-20,7.3,7.35,7.17,7.2,244100,7.3,7.35,7.17,7.2,244100,0.0,1.0
2014-03-21,7.5,7.565,7.36,7.36,655300,7.5,7.565,7.36,7.36,655300,0.0,1.0
2014-03-24,7.34,7.59,7.29,7.51,309200,7.34,7.59,7.29,7.51,309200,0.0,1.0
2014-03-25,7.25,7.42,7.2,7.36,253000,7.25,7.42,7.2,7.36,253000,0.0,1.0
2014-03-26,7.05,7.3,7.03,7.26,270200,7.05,7.3,7.03,7.26,270200,0.0,1.0
2014-03-27,7.11,7.22,7.02,7.08,188100,7.11,7.22,7.02,7.08,188100,0.0,1.0
2014-03-28,7.18,7.3599,7.11,7.11,159300,7.18,7.3599,7.11,7.11,159300,0.0,1.0
2014-03-31,7.46,7.47,7.2,7.2,305300,7.46,7.47,7.2,7.2,305300,0.0,1.0
2014-04-01,7.52,7.61,7.43,7.46,350300,7.52,7.61,7.43,7.46,350300,0.0,1.0
2014-04-02,7.5,7.53,7.445,7.51,228300,7.5,7.53,7.445,7.51,228300,0.0,1.0
2014-04-03,7.29,7.48,7.23,7.48,294700,7.29,7.48,7.23,7.48,294700,0.0,1.0
2014-04-04,7.11,7.35,7.05,7.35,333800,7.11,7.35,7.05,7.35,333800,0.0,1.0
2014-04-07,7.02,7.1,6.88,7.07,729800,7.02,7.1,6.88,7.07,729800,0.0,1.0
2014-04-08,7.19,7.23,7.0,7.0,324300,7.19,7.23,7.0,7.0,324300,0.0,1.0
2014-04-09,7.21,7.25,7.1,7.23,217600,7.21,7.25,7.1,7.23,217600,0.0,1.0
2014-04-10,7.0,7.19,6.99,7.19,305800,7.0,7.19,6.99,7.19,305800,0.0,1.0
2014-04-11,6.96,7.0,6.86,6.95,390700,6.96,7.0,6.86,6.95,390700,0.0,1.0
2014-04-14,7.02,7.08,6.95,7.01,251600,7.02,7.08,6.95,7.01,251600,0.0,1.0
2014-04-15,7.05,7.07,6.93,7.02,349400,7.05,7.07,6.93,7.02,349400,0.0,1.0
2014-04-16,7.09,7.15,7.02,7.1,121600,7.09,7.15,7.02,7.1,121600,0.0,1.0
2014-04-17,7.15,7.2,7.06,7.08,131500,7.15,7.2,7.06,7.08,131500,0.0,1.0
2014-04-21,7.25,7.28,7.14,7.21,214900,7.25,7.28,7.14,7.21,214900,0.0,1.0
2014-04-22,7.33,7.4,7.26,7.28,198100,7.33,7.4,7.26,7.28,198100,0.0,1.0
2014-04-23,7.34,7.47,7.21,7.34,512200,7.34,7.47,7.21,7.34,512200,0.0,1.0
2014-04-24,7.11,7.3601,7.11,7.36,207900,7.11,7.3601,7.11,7.36,207900,0.0,1.0
2014-04-25,6.96,7.1,6.945,7.05,279000,6.96,7.1,6.945,7.05,279000,0.0,1.0
2014-04-28,6.99,7.06,6.905,6.95,317500,6.99,7.06,6.905,6.95,317500,0.0,1.0
2014-04-29,7.03,7.1,6.93,7.05,309500,7.03,7.1,6.93,7.05,309500,0.0,1.0
2014-04-30,7.65,7.65,6.9,6.94,723100,7.65,7.65,6.9,6.94,723100,0.0,1.0
2014-05-01,7.26,7.5,7.2,7.5,628200,7.26,7.5,7.2,7.5,628200,0.0,1.0
2014-05-02,7.29,7.37,7.25,7.25,290300,7.29,7.37,7.25,7.25,290300,0.0,1.0
2014-05-05,7.0,7.21,6.95,7.21,410700,7.0,7.21,6.95,7.21,410700,0.0,1.0
2014-05-06,6.95,7.01,6.88,6.95,406700,6.95,7.01,6.88,6.95,406700,0.0,1.0
2014-05-07,6.96,7.01,6.91,6.95,359500,6.96,7.01,6.91,6.95,359500,0.0,1.0
2014-05-08,6.95,7.1,6.9,6.92,343400,6.95,7.1,6.9,6.92,343400,0.0,1.0
2014-05-09,7.02,7.06,6.88,6.91,229300,7.02,7.06,6.88,6.91,229300,0.0,1.0
2014-05-12,7.36,7.37,7.01,7.01,323100,7.36,7.37,7.01,7.01,323100,0.0,1.0
2014-05-13,7.24,7.36,7.24,7.36,172100,7.24,7.36,7.24,7.36,172100,0.0,1.0
2014-05-14,6.99,7.22,6.99,7.2,152700,6.99,7.22,6.99,7.2,152700,0.0,1.0
2014-05-15,6.95,6.975,6.835,6.92,339400,6.95,6.975,6.835,6.92,339400,0.0,1.0
2014-05-16,6.98,6.98,6.87,6.93,217700,6.98,6.98,6.87,6.93,217700,0.0,1.0
2014-05-19,7.02,7.1,6.93,6.93,143500,7.02,7.1,6.93,6.93,143500,0.0,1.0
2014-05-20,6.92,7.0,6.87,6.99,256000,6.92,7.0,6.87,6.99,256000,0.0,1.0
2014-05-21,6.96,7.05,6.9,6.93,154800,6.96,7.05,6.9,6.93,154800,0.0,1.0
2014-05-22,6.98,7.03,6.905,6.95,188900,6.98,7.03,6.905,6.95,188900,0.0,1.0
2014-05-23,7.0,7.03,6.91,6.99,213200,7.0,7.03,6.91,6.99,213200,0.0,1.0
2014-05-27,7.12,7.225,7.045,7.06,197800,7.12,7.225,7.045,7.06,197800,0.0,1.0
2014-05-28,7.04,7.09,6.98,7.09,204100,7.04,7.09,6.98,7.09,204100,0.0,1.0
2014-05-29,7.04,7.07,6.95,7.03,192900,7.04,7.07,6.95,7.03,192900,0.0,1.0
2014-05-30,7.06,7.06,6.955,7.01,211800,7.06,7.06,6.955,7.01,211800,0.0,1.0
2014-06-02,6.94,7.09,6.89,7.06,221100,6.94,7.09,6.89,7.06,221100,0.0,1.0
2014-06-03,6.86,6.915,6.8,6.88,272900,6.86,6.915,6.8,6.88,272900,0.0,1.0
2014-06-04,6.82,6.85,6.73,6.8,201700,6.82,6.85,6.73,6.8,201700,0.0,1.0
2014-06-05,6.97,6.98,6.79,6.79,190900,6.97,6.98,6.79,6.79,190900,0.0,1.0
2014-06-06,7.06,7.15,6.94,7.05,205700,7.06,7.15,6.94,7.05,205700,0.0,1.0
2014-06-09,7.12,7.2,7.025,7.04,114700,7.12,7.2,7.025,7.04,114700,0.0,1.0
2014-06-10,7.12,7.18,7.07,7.07,110600,7.12,7.18,7.07,7.07,110600,0.0,1.0
2014-06-11,7.06,7.14,7.02,7.05,125500,7.06,7.14,7.02,7.05,125500,0.0,1.0
2014-06-12,7.0,7.08,6.95,7.03,124600,7.0,7.08,6.95,7.03,124600,0.0,1.0
2014-06-13,7.0,7.07,6.98,7.04,134800,7.0,7.07,6.98,7.04,134800,0.0,1.0
2014-06-16,7.01,7.04,6.92,6.95,249100,7.01,7.04,6.92,6.95,249100,0.0,1.0
2014-06-17,7.09,7.12,6.92,6.99,319800,7.09,7.12,6.92,6.99,319800,0.0,1.0
2014-06-18,7.1,7.15,7.04,7.1,194300,7.1,7.15,7.04,7.1,194300,0.0,1.0
2014-06-19,7.15,7.19,7.09,7.13,174600,7.15,7.19,7.09,7.13,174600,0.0,1.0
2014-06-20,7.14,7.23,7.08,7.23,232800,7.14,7.23,7.08,7.23,232800,0.0,1.0
2014-06-23,7.25,7.27,7.11,7.15,169000,7.25,7.27,7.11,7.15,169000,0.0,1.0
2014-06-24,7.2,7.35,7.18,7.21,254600,7.2,7.35,7.18,7.21,254600,0.0,1.0
2014-06-25,7.28,7.29,7.11,7.13,162300,7.28,7.29,7.11,7.13,162300,0.0,1.0
2014-06-26,7.4,7.409,7.27,7.32,220200,7.4,7.409,7.27,7.32,220200,0.0,1.0
2014-06-27,7.55,7.55,7.33,7.33,896800,7.55,7.55,7.33,7.33,896800,0.0,1.0
2014-06-30,7.61,7.62,7.45,7.5,377600,7.61,7.62,7.45,7.5,377600,0.0,1.0
2014-07-01,7.8,7.82,7.49,7.6,1112400,7.8,7.82,7.49,7.6,1112400,0.0,1.0
2014-07-02,7.74,7.94,7.72,7.76,303800,7.74,7.94,7.72,7.76,303800,0.0,1.0
2014-07-03,7.8,7.88,7.75,7.8,86800,7.8,7.88,7.75,7.8,86800,0.0,1.0
2014-07-07,7.74,7.78,7.659,7.78,213800,7.74,7.78,7.659,7.78,213800,0.0,1.0
2014-07-08,7.72,7.785,7.68,7.72,302700,7.72,7.785,7.68,7.72,302700,0.0,1.0
2014-07-09,7.7,7.77,7.59,7.74,241600,7.7,7.77,7.59,7.74,241600,0.0,1.0
2014-07-10,7.53,7.595,7.46,7.5,156100,7.53,7.595,7.46,7.5,156100,0.0,1.0
2014-07-11,7.72,7.74,7.4,7.5,283700,7.72,7.74,7.4,7.5,283700,0.0,1.0
2014-07-14,7.66,7.86,7.63,7.78,239800,7.66,7.86,7.63,7.78,239800,0.0,1.0
2014-07-15,7.57,7.675,7.49,7.64,218000,7.57,7.675,7.49,7.64,218000,0.0,1.0
2014-07-16,7.69,7.7,7.55,7.61,204300,7.69,7.7,7.55,7.61,204300,0.0,1.0
2014-07-17,7.58,7.72,7.58,7.67,217600,7.58,7.72,7.58,7.67,217600,0.0,1.0
2014-07-18,7.8,7.83,7.55,7.57,195800,7.8,7.83,7.55,7.57,195800,0.0,1.0
2014-07-21,7.68,7.73,7.6,7.72,177500,7.68,7.73,7.6,7.72,177500,0.0,1.0
2014-07-22,7.88,7.9,7.71,7.72,299000,7.88,7.9,7.71,7.72,299000,0.0,1.0
2014-07-23,7.81,7.93,7.79,7.88,268500,7.81,7.93,7.79,7.88,268500,0.0,1.0
2014-07-24,7.97,8.0,7.8,7.85,482200,7.97,8.0,7.8,7.85,482200,0.0,1.0
2014-07-25,7.99,8.01,7.8601,7.98,383200,7.99,8.01,7.8601,7.98,383200,0.0,1.0
2014-07-28,7.73,8.0,7.73,8.0,268800,7.73,8.0,7.73,8.0,268800,0.0,1.0
2014-07-29,7.77,7.82,7.66,7.76,286300,7.77,7.82,7.66,7.76,286300,0.0,1.0
2014-07-30,8.73,8.91,8.28,8.44,1485900,8.73,8.91,8.28,8.44,1485900,0.0,1.0
2014-07-31,9.16,9.3,8.75,8.8,1217000,9.16,9.3,8.75,8.8,1217000,0.0,1.0
2014-08-01,8.73,9.1,8.57,9.06,1001700,8.73,9.1,8.57,9.06,1001700,0.0,1.0
2014-08-04,8.74,8.86,8.61,8.73,765500,8.74,8.86,8.61,8.73,765500,0.0,1.0
2014-08-05,8.64,8.88,8.6,8.74,707400,8.64,8.88,8.6,8.74,707400,0.0,1.0
2014-08-06,8.52,8.65,8.48,8.54,608900,8.52,8.65,8.48,8.54,608900,0.0,1.0
2014-08-07,8.43,8.59,8.34,8.56,429700,8.43,8.59,8.34,8.56,429700,0.0,1.0
2014-08-08,8.48,8.61,8.38,8.46,600400,8.48,8.61,8.38,8.46,600400,0.0,1.0
2014-08-11,8.45,8.61,8.44,8.55,497900,8.45,8.61,8.44,8.55,497900,0.0,1.0
2014-08-12,8.4,8.5,8.35,8.44,711900,8.4,8.5,8.35,8.44,711900,0.0,1.0
2014-08-13,8.27,8.4,8.15,8.4,787000,8.27,8.4,8.15,8.4,787000,0.0,1.0
2014-08-14,8.4,8.475,8.25,8.35,729300,8.4,8.475,8.25,8.35,729300,0.0,1.0
2014-08-15,8.5,8.53,8.33,8.48,692600,8.5,8.53,8.33,8.48,692600,0.0,1.0
2014-08-18,8.62,8.71,8.58,8.61,402900,8.62,8.71,8.58,8.61,402900,0.0,1.0
2014-08-19,8.48,8.66,8.47,8.63,451800,8.48,8.66,8.47,8.63,451800,0.0,1.0
2014-08-20,8.44,8.53,8.3301,8.48,326700,8.44,8.53,8.3301,8.48,326700,0.0,1.0
2014-08-21,8.6,8.62,8.36,8.47,325700,8.6,8.62,8.36,8.47,325700,0.0,1.0
2014-08-22,8.59,8.73,8.51,8.58,374400,8.59,8.73,8.51,8.58,374400,0.0,1.0
2014-08-25,8.55,8.68,8.52,8.59,211200,8.55,8.68,8.52,8.59,211200,0.0,1.0
2014-08-26,8.59,8.655,8.53,8.6,329500,8.59,8.655,8.53,8.6,329500,0.0,1.0
2014-08-27,8.59,8.66,8.55,8.64,213800,8.59,8.66,8.55,8.64,213800,0.0,1.0
2014-08-28,8.5,8.64,8.48,8.52,282800,8.5,8.64,8.48,8.52,282800,0.0,1.0
2014-08-29,8.49,8.54,8.39,8.5,324800,8.49,8.54,8.39,8.5,324800,0.0,1.0
2014-09-02,8.41,8.48,8.171,8.48,530800,8.41,8.48,8.171,8.48,530800,0.0,1.0
2014-09-03,8.47,8.51,8.34,8.46,522000,8.47,8.51,8.34,8.46,522000,0.0,1.0
2014-09-04,8.49,8.53,8.47,8.48,340600,8.49,8.53,8.47,8.48,340600,0.0,1.0
2014-09-05,8.74,8.79,8.2,8.46,4115300,8.74,8.79,8.2,8.46,4115300,0.0,1.0
2014-09-08,8.64,8.8,8.56,8.78,444200,8.64,8.8,8.56,8.78,444200,0.0,1.0
2014-09-09,8.48,8.64,8.47,8.64,257600,8.48,8.64,8.47,8.64,257600,0.0,1.0
2014-09-10,8.62,8.62,8.46,8.46,346500,8.62,8.62,8.46,8.46,346500,0.0,1.0
2014-09-11,8.64,8.66,8.54,8.6,342400,8.64,8.66,8.54,8.6,342400,0.0,1.0
2014-09-12,8.59,8.66,8.555,8.61,317600,8.59,8.66,8.555,8.61,317600,0.0,1.0
2014-09-15,8.35,8.55,8.23,8.54,464600,8.35,8.55,8.23,8.54,464600,0.0,1.0
2014-09-16,8.42,8.465,8.31,8.31,347000,8.42,8.465,8.31,8.31,347000,0.0,1.0
2014-09-17,8.4,8.5,8.38,8.45,304000,8.4,8.5,8.38,8.45,304000,0.0,1.0
2014-09-18,8.47,8.56,8.39,8.41,285400,8.47,8.56,8.39,8.41,285400,0.0,1.0
2014-09-19,8.43,8.52,8.38,8.48,478900,8.43,8.52,8.38,8.48,478900,0.0,1.0
2014-09-22,8.39,8.45,8.292,8.4,676241,8.39,8.45,8.292,8.4,676241,0.0,1.0
2014-09-23,8.36,8.46,8.325,8.41,387801,8.36,8.46,8.325,8.41,387801,0.0,1.0
2014-09-24,8.39,8.44,8.32,8.38,243154,8.39,8.44,8.32,8.38,243154,0.0,1.0
2014-09-25,8.35,8.43,8.26,8.4,476347,8.35,8.43,8.26,8.4,476347,0.0,1.0
2014-09-26,8.4,8.47,8.34,8.38,228596,8.4,8.47,8.34,8.38,228596,0.0,1.0
2014-09-29,8.37,8.48,8.341,8.35,303124,8.37,8.48,8.341,8.35,303124,0.0,1.0
2014-09-30,8.38,8.47,8.31,8.4,336138,8.38,8.47,8.31,8.4,336138,0.0,1.0
2014-10-01,8.36,8.416,8.29,8.34,491931,8.36,8.416,8.29,8.34,491931,0.0,1.0
2014-10-02,8.51,8.53,8.28,8.34,531590,8.51,8.53,8.28,8.34,531590,0.0,1.0
2014-10-03,8.46,8.63,8.46,8.55,350670,8.46,8.63,8.46,8.55,350670,0.0,1.0
2014-10-06,8.49,8.59,8.47,8.48,507677,8.49,8.59,8.47,8.48,507677,0.0,1.0
2014-10-07,8.21,8.42,8.2,8.42,704663,8.21,8.42,8.2,8.42,704663,0.0,1.0
2014-10-08,8.4,8.435,8.16,8.21,616973,8.4,8.435,8.16,8.21,616973,0.0,1.0
2014-10-09,8.24,8.4,8.2002,8.4,351987,8.24,8.4,8.2002,8.4,351987,0.0,1.0
2014-10-10,8.07,8.32,8.02,8.2,683480,8.07,8.32,8.02,8.2,683480,0.0,1.0
2014-10-13,8.12,8.27,8.09,8.12,529554,8.12,8.27,8.09,8.12,529554,0.0,1.0
2014-10-14,8.25,8.3,8.17,8.18,511162,8.25,8.3,8.17,8.18,511162,0.0,1.0
2014-10-15,8.33,8.34,8.13,8.23,632969,8.33,8.34,8.13,8.23,632969,0.0,1.0
2014-10-16,8.34,8.4,8.18,8.23,915690,8.34,8.4,8.18,8.23,915690,0.0,1.0
2014-10-17,8.18,8.45,8.18,8.45,583816,8.18,8.45,8.18,8.45,583816,0.0,1.0
2014-10-20,8.3,8.345,8.17,8.17,605262,8.3,8.345,8.17,8.17,605262,0.0,1.0
2014-10-21,8.38,8.42,8.325,8.34,622327,8.38,8.42,8.325,8.34,622327,0.0,1.0
2014-10-22,8.3,8.43,8.281,8.41,411387,8.3,8.43,8.281,8.41,411387,0.0,1.0
2014-10-23,8.4,8.42,8.34,8.38,763734,8.4,8.42,8.34,8.38,763734,0.0,1.0
2014-10-24,8.46,8.47,8.4,8.43,410671,8.46,8.47,8.4,8.43,410671,0.0,1.0
2014-10-27,8.38,8.43,8.32,8.43,214385,8.38,8.43,8.32,8.43,214385,0.0,1.0
2014-10-28,8.67,8.67,8.4,8.43,678579,8.67,8.67,8.4,8.43,678579,0.0,1.0
2014-10-29,8.61,8.69,8.58,8.69,408203,8.61,8.69,8.58,8.69,408203,0.0,1.0
2014-10-30,11.31,11.34,11.13,11.23,1607894,11.31,11.34,11.13,11.23,1607894,0.0,1.0
2014-10-31,9.97,9.98,9.46,9.5,1220664,9.97,9.98,9.46,9.5,1220664,0.0,1.0
2014-11-03,9.81,9.97,9.64,9.96,1221709,9.81,9.97,9.64,9.96,1221709,0.0,1.0
2014-11-04,10.45,10.52,9.82,9.84,1367975,10.45,10.52,9.82,9.84,1367975,0.0,1.0
2014-11-05,10.32,10.57,10.275,10.57,1434709,10.32,10.57,10.275,10.57,1434709,0.0,1.0
2014-11-06,10.49,10.5,10.3,10.3,517028,10.49,10.5,10.3,10.3,517028,0.0,1.0
2014-11-07,10.53,10.56,10.45,10.5,681012,10.53,10.56,10.45,10.5,681012,0.0,1.0
2014-11-10,10.94,10.97,10.52,10.55,939860,10.94,10.97,10.52,10.55,939860,0.0,1.0
2014-11-11,10.92,11.05,10.86,11.0,697758,10.92,11.05,10.86,11.0,697758,0.0,1.0
2014-11-12,11.19,11.25,10.79,10.92,786068,11.19,11.25,10.79,10.92,786068,0.0,1.0
2014-11-13,11.31,11.34,11.13,11.23,511766,11.31,11.34,11.13,11.23,511766,0.0,1.0
2014-11-14,11.4,11.4,11.22,11.3,410061,11.4,11.4,11.22,11.3,410061,0.0,1.0
2014-11-17,11.26,11.47,11.04,11.34,921063,11.26,11.47,11.04,11.34,921063,0.0,1.0
2014-11-18,11.28,11.49,11.26,11.34,473959,11.28,11.49,11.26,11.34,473959,0.0,1.0
2014-11-19,10.88,11.28,10.86,11.24,456526,10.88,11.28,10.86,11.24,456526,0.0,1.0
2014-11-20,11.07,11.11,10.8076,10.89,398147,11.07,11.11,10.8076,10.89,398147,0.0,1.0
2014-11-21,10.98,11.25,10.88,11.2,344783,10.98,11.25,10.88,11.2,344783,0.0,1.0
2014-11-24,11.0,11.031,10.95,10.98,334208,11.0,11.031,10.95,10.98,334208,0.0,1.0
2014-11-25,11.0,11.1699,10.93,11.02,385334,11.0,11.1699,10.93,11.02,385334,0.0,1.0
2014-11-26,10.97,11.02,10.91,11.0,307045,10.97,11.02,10.91,11.0,307045,0.0,1.0
2014-11-28,10.87,11.02,10.865,10.99,222171,10.87,11.02,10.865,10.99,222171,0.0,1.0
2014-12-01,10.56,10.8,10.45,10.78,649883,10.56,10.8,10.45,10.78,649883,0.0,1.0
2014-12-02,10.99,11.0,10.65,10.66,539767,10.99,11.0,10.65,10.66,539767,0.0,1.0
2014-12-03,10.97,11.29,10.71,11.03,562102,10.97,11.29,10.71,11.03,562102,0.0,1.0
2014-12-04,10.7,11.01,10.69,10.99,299255,10.7,11.01,10.69,10.99,299255,0.0,1.0
2014-12-05,10.58,10.85,10.5,10.75,440707,10.58,10.85,10.5,10.75,440707,0.0,1.0
2014-12-08,10.4,10.5901,10.29,10.52,487742,10.4,10.5901,10.29,10.52,487742,0.0,1.0
2014-12-09,10.54,10.58,10.08,10.25,457926,10.54,10.58,10.08,10.25,457926,0.0,1.0
2014-12-10,10.14,10.6,10.08,10.47,374203,10.14,10.6,10.08,10.47,374203,0.0,1.0
2014-12-11,10.3,10.5325,10.23,10.23,311385,10.3,10.5325,10.23,10.23,311385,0.0,1.0
2014-12-12,10.18,10.34,10.07,10.16,202618,10.18,10.34,10.07,10.16,202618,0.0,1.0
2014-12-15,10.13,10.39,10.11,10.17,393971,10.13,10.39,10.11,10.17,393971,0.0,1.0
2014-12-16,10.14,10.36,10.12,10.36,467386,10.14,10.36,10.12,10.36,467386,0.0,1.0
2014-12-17,9.99,10.205,9.6742,10.16,658918,9.99,10.205,9.6742,10.16,658918,0.0,1.0
2014-12-18,10.2,10.25,10.09,10.11,391566,10.2,10.25,10.09,10.11,391566,0.0,1.0
2014-12-19,10.28,10.3,10.11,10.2,738188,10.28,10.3,10.11,10.2,738188,0.0,1.0
2014-12-22,10.24,10.42,10.125,10.31,456174,10.24,10.42,10.125,10.31,456174,0.0,1.0
2014-12-23,10.2,10.36,10.15,10.36,194518,10.2,10.36,10.15,10.36,194518,0.0,1.0
2014-12-24,10.28,10.355,10.182,10.19,95581,10.28,10.355,10.182,10.19,95581,0.0,1.0
2014-12-26,10.28,10.36,10.25,10.36,85955,10.28,10.36,10.25,10.36,85955,0.0,1.0
2014-12-29,10.14,10.305,10.05,10.27,217192,10.14,10.305,10.05,10.27,217192,0.0,1.0
2014-12-30,10.13,10.22,10.09,10.09,186110,10.13,10.22,10.09,10.09,186110,0.0,1.0
2014-12-31,10.01,10.27,9.99,10.13,339897,10.01,10.27,9.99,10.13,339897,0.0,1.0
2015-01-02,10.06,10.2,9.91,10.02,392283,10.06,10.2,9.91,10.02,392283,0.0,1.0
2015-01-05,10.08,10.16,9.91,10.03,616832,10.08,10.16,9.91,10.03,616832,0.0,1.0
2015-01-06,9.8,10.13,9.67,10.13,325124,9.8,10.13,9.67,10.13,325124,0.0,1.0
2015-01-07,9.72,9.89,9.537,9.84,496322,9.72,9.89,9.537,9.84,496322,0.0,1.0
2015-01-08,10.04,10.15,9.7,9.78,827648,10.04,10.15,9.7,9.78,827648,0.0,1.0
2015-01-09,10.08,10.18,9.83,10.08,620051,10.08,10.18,9.83,10.08,620051,0.0,1.0
2015-01-12,10.0,10.09,9.92,10.09,262476,10.0,10.09,9.92,10.09,262476,0.0,1.0
2015-01-13,10.03,10.2,9.875,10.03,471421,10.03,10.2,9.875,10.03,471421,0.0,1.0
2015-01-14,9.9,10.03,9.84,9.91,222963,9.9,10.03,9.84,9.91,222963,0.0,1.0
2015-01-15,9.56,9.91,9.37,9.89,439240,9.56,9.91,9.37,9.89,439240,0.0,1.0
2015-01-16,9.69,9.73,9.48,9.49,402864,9.69,9.73,9.48,9.49,402864,0.0,1.0
2015-01-20,9.84,9.925,9.66,9.7,339637,9.84,9.925,9.66,9.7,339637,0.0,1.0
2015-01-21,9.57,9.84,9.52,9.84,294965,9.57,9.84,9.52,9.84,294965,0.0,1.0
2015-01-22,9.96,9.98,9.51,9.65,247726,9.96,9.98,9.51,9.65,247726,0.0,1.0
2015-01-23,9.96,10.0,9.79,9.99,171689,9.96,10.0,9.79,9.99,171689,0.0,1.0
2015-01-26,9.86,10.03,9.8,9.98,179549,9.86,10.03,9.8,9.98,179549,0.0,1.0
2015-01-27,9.87,9.98,9.66,9.74,236189,9.87,9.98,9.66,9.74,236189,0.0,1.0
2015-01-28,9.6,9.95,9.52,9.95,448260,9.6,9.95,9.52,9.95,448260,0.0,1.0
2015-01-29,8.8,9.2,7.84,8.73,2182700,8.8,9.2,7.84,8.73,2182700,0.0,1.0
2015-01-30,8.27,8.68,8.13,8.6,1560267,8.27,8.68,8.13,8.6,1560267,0.0,1.0
2015-02-02,8.23,8.3,8.0,8.3,955881,8.23,8.3,8.0,8.3,955881,0.0,1.0
2015-02-03,8.29,8.32,8.12,8.26,761195,8.29,8.32,8.12,8.26,761195,0.0,1.0
2015-02-04,8.23,8.281,8.14,8.22,1515132,8.23,8.281,8.14,8.22,1515132,0.0,1.0
2015-02-05,8.25,8.325,8.21,8.23,471751,8.25,8.325,8.21,8.23,471751,0.0,1.0
2015-02-06,8.24,8.485,8.2,8.27,724823,8.24,8.485,8.2,8.27,724823,0.0,1.0
2015-02-09,8.53,8.665,8.21,8.23,840399,8.53,8.665,8.21,8.23,840399,0.0,1.0
2015-02-10,8.51,8.62,8.2101,8.58,519867,8.51,8.62,8.2101,8.58,519867,0.0,1.0
2015-02-11,8.54,8.56,8.36,8.52,418015,8.54,8.56,8.36,8.52,418015,0.0,1.0
2015-02-12,8.56,8.65,8.53,8.57,346694,8.56,8.65,8.53,8.57,346694,0.0,1.0
2015-02-13,8.56,8.64,8.28,8.58,631256,8.56,8.64,8.28,8.58,631256,0.0,1.0
2015-02-17,8.58,8.66,8.545,8.56,401359,8.58,8.66,8.545,8.56,401359,0.0,1.0
2015-02-18,8.61,8.67,8.54,8.59,340174,8.61,8.67,8.54,8.59,340174,0.0,1.0
2015-02-19,8.6,8.68,8.59,8.61,259449,8.6,8.68,8.59,8.61,259449,0.0,1.0
2015-02-20,8.61,8.64,8.5,8.6,465077,8.61,8.64,8.5,8.6,465077,0.0,1.0
2015-02-23,8.58,8.65,8.44,8.61,546949,8.58,8.65,8.44,8.61,546949,0.0,1.0
2015-02-24,8.59,8.68,8.52,8.59,265183,8.59,8.68,8.52,8.59,265183,0.0,1.0
2015-02-25,8.59,8.66,8.52,8.56,305840,8.59,8.66,8.52,8.56,305840,0.0,1.0
2015-02-26,8.56,8.65,8.44,8.63,835646,8.56,8.65,8.44,8.63,835646,0.0,1.0
2015-02-27,8.76,8.85,8.55,8.57,352998,8.76,8.85,8.55,8.57,352998,0.0,1.0
2015-03-02,8.8,8.88,8.62,8.74,411244,8.8,8.88,8.62,8.74,411244,0.0,1.0
2015-03-03,8.83,8.92,8.71,8.82,375979,8.83,8.92,8.71,8.82,375979,0.0,1.0
2015-03-04,8.86,8.92,8.66,8.7,566785,8.86,8.92,8.66,8.7,566785,0.0,1.0
2015-03-05,8.89,8.9,8.74,8.9,312946,8.89,8.9,8.74,8.9,312946,0.0,1.0
2015-03-06,8.92,8.95,8.79,8.79,334222,8.92,8.95,8.79,8.79,334222,0.0,1.0
2015-03-09,8.92,8.97,8.84,8.95,172588,8.92,8.97,8.84,8.95,172588,0.0,1.0
2015-03-10,8.91,8.92,8.8154,8.83,224483,8.91,8.92,8.8154,8.83,224483,0.0,1.0
2015-03-11,9.02,9.05,8.92,8.92,252508,9.02,9.05,8.92,8.92,252508,0.0,1.0
2015-03-12,9.34,9.37,9.05,9.05,371743,9.34,9.37,9.05,9.05,371743,0.0,1.0
2015-03-13,9.25,9.34,9.11,9.34,365304,9.25,9.34,9.11,9.34,365304,0.0,1.0
2015-03-16,9.22,9.31,9.19,9.31,217002,9.22,9.31,9.19,9.31,217002,0.0,1.0
2015-03-17,9.1,9.19,9.05,9.17,231178,9.1,9.19,9.05,9.17,231178,0.0,1.0
2015-03-18,9.08,9.085,8.87,9.06,324082,9.08,9.085,8.87,9.06,324082,0.0,1.0
2015-03-19,9.05,9.12,8.98,9.01,221406,9.05,9.12,8.98,9.01,221406,0.0,1.0
2015-03-20,9.15,9.27,8.99,9.1,309423,9.15,9.27,8.99,9.1,309423,0.0,1.0
2015-03-23,9.0,9.18,8.99,9.16,383968,9.0,9.18,8.99,9.16,383968,0.0,1.0
2015-03-24,8.99,9.05,8.95,8.97,238747,8.99,9.05,8.95,8.97,238747,0.0,1.0
2015-03-25,8.85,9.02,8.83,9.01,310332,8.85,9.02,8.83,9.01,310332,0.0,1.0
2015-03-26,8.75,8.9,8.66,8.82,182392,8.75,8.9,8.66,8.82,182392,0.0,1.0
2015-03-27,8.82,8.84,8.62,8.73,175450,8.82,8.84,8.62,8.73,175450,0.0,1.0
2015-03-30,8.96,9.02,8.82,8.85,257618,8.96,9.02,8.82,8.85,257618,0.0,1.0
2015-03-31,8.92,8.96,8.82,8.94,253536,8.92,8.96,8.82,8.94,253536,0.0,1.0
2015-04-01,8.86,9.02,8.8,8.94,275932,8.86,9.02,8.8,8.94,275932,0.0,1.0
2015-04-02,8.93,8.96,8.78,8.88,249415,8.93,8.96,8.78,8.88,249415,0.0,1.0
2015-04-06,8.87,9.01,8.86,8.86,288329,8.87,9.01,8.86,8.86,288329,0.0,1.0
2015-04-07,8.89,9.02,8.88,8.89,220174,8.89,9.02,8.88,8.89,220174,0.0,1.0
2015-04-08,8.97,9.095,8.86,8.89,875028,8.97,9.095,8.86,8.89,875028,0.0,1.0
2015-04-09,8.99,9.12,8.87,8.96,213915,8.99,9.12,8.87,8.96,213915,0.0,1.0
2015-04-10,9.0,9.07,8.98,9.05,242365,9.0,9.07,8.98,9.05,242365,0.0,1.0
2015-04-13,9.05,9.1,8.955,8.98,347948,9.05,9.1,8.955,8.98,347948,0.0,1.0
2015-04-14,9.07,9.115,9.02,9.06,189395,9.07,9.115,9.02,9.06,189395,0.0,1.0
2015-04-15,8.97,9.08,8.93,9.08,280143,8.97,9.08,8.93,9.08,280143,0.0,1.0
2015-04-16,8.97,9.02,8.94,8.94,185624,8.97,9.02,8.94,8.94,185624,0.0,1.0
2015-04-17,8.65,8.91,8.52,8.91,511157,8.65,8.91,8.52,8.91,511157,0.0,1.0
2015-04-20,8.96,9.005,8.66,8.7,256661,8.96,9.005,8.66,8.7,256661,0.0,1.0
2015-04-21,8.83,9.056,8.83,9.0,178644,8.83,9.056,8.83,9.0,178644,0.0,1.0
2015-04-22,8.9,9.01,8.8,8.85,320091,8.9,9.01,8.8,8.85,320091,0.0,1.0
2015-04-23,8.93,9.0075,8.84,8.87,191564,8.93,9.0075,8.84,8.87,191564,0.0,1.0
2015-04-24,8.87,9.0,8.85,8.93,158218,8.87,9.0,8.85,8.93,158218,0.0,1.0
2015-04-27,8.68,8.99,8.67,8.8,224471,8.68,8.99,8.67,8.8,224471,0.0,1.0
2015-04-28,8.87,8.905,8.65,8.66,286904,8.87,8.905,8.65,8.66,286904,0.0,1.0
2015-04-29,7.75,8.62,7.5,8.62,3609500,7.75,8.62,7.5,8.62,3609500,0.0,1.0
2015-04-30,7.6,7.74,7.515,7.71,734015,7.6,7.74,7.515,7.71,734015,0.0,1.0
2015-05-01,7.66,7.72,7.53,7.59,543458,7.66,7.72,7.53,7.59,543458,0.0,1.0
2015-05-04,7.84,7.94,7.69,7.69,1309409,7.84,7.94,7.69,7.69,1309409,0.0,1.0
2015-05-05,7.78,7.84,7.7,7.7,495266,7.78,7.84,7.7,7.7,495266,0.0,1.0
2015-05-06,7.9,7.9,7.765,7.84,465853,7.9,7.9,7.765,7.84,465853,0.0,1.0
2015-05-07,8.03,8.05,7.87,7.98,351549,8.03,8.05,7.87,7.98,351549,0.0,1.0
2015-05-08,8.05,8.13,8.0,8.09,195178,8.05,8.13,8.0,8.09,195178,0.0,1.0
2015-05-11,8.2,8.35,8.05,8.05,295489,8.2,8.35,8.05,8.05,295489,0.0,1.0
2015-05-12,8.12,8.16,7.98,8.16,216413,8.12,8.16,7.98,8.16,216413,0.0,1.0
2015-05-13,8.32,8.37,8.12,8.17,499705,8.32,8.37,8.12,8.17,499705,0.0,1.0
2015-05-14,8.37,8.55,8.295,8.32,502574,8.37,8.55,8.295,8.32,502574,0.0,1.0
2015-05-15,8.43,8.445,8.26,8.34,474741,8.43,8.445,8.26,8.34,474741,0.0,1.0
2015-05-18,8.46,8.56,8.39,8.39,429658,8.46,8.56,8.39,8.39,429658,0.0,1.0
2015-05-19,8.54,8.59,8.42,8.44,622278,8.54,8.59,8.42,8.44,622278,0.0,1.0
2015-05-20,8.67,8.69,8.48,8.54,845830,8.67,8.69,8.48,8.54,845830,0.0,1.0
2015-05-21,8.61,8.7,8.48,8.69,655349,8.61,8.7,8.48,8.69,655349,0.0,1.0
2015-05-22,8.55,8.63,8.53,8.59,255597,8.55,8.63,8.53,8.59,255597,0.0,1.0
2015-05-26,8.53,8.61,8.42,8.52,361080,8.53,8.61,8.42,8.52,361080,0.0,1.0
2015-05-27,8.63,8.66,8.45,8.53,385568,8.63,8.66,8.45,8.53,385568,0.0,1.0
2015-05-28,8.66,8.74,8.61,8.63,293716,8.66,8.74,8.61,8.63,293716,0.0,1.0
2015-05-29,8.47,8.64,8.45,8.64,844048,8.47,8.64,8.45,8.64,844048,0.0,1.0
2015-06-01,8.54,8.6,8.28,8.53,522091,8.54,8.6,8.28,8.53,522091,0.0,1.0
2015-06-02,8.76,8.8,8.48,8.48,369861,8.76,8.8,8.48,8.48,369861,0.0,1.0
2015-06-03,8.87,8.96,8.76,8.81,282402,8.87,8.96,8.76,8.81,282402,0.0,1.0
2015-06-04,8.68,8.87,8.6375,8.77,214308,8.68,8.87,8.6375,8.77,214308,0.0,1.0
2015-06-05,8.75,8.76,8.55,8.68,205428,8.75,8.76,8.55,8.68,205428,0.0,1.0
2015-06-08,8.75,8.845,8.71,8.71,219645,8.75,8.845,8.71,8.71,219645,0.0,1.0
2015-06-09,8.87,8.95,8.72,8.77,227711,8.87,8.95,8.72,8.77,227711,0.0,1.0
2015-06-10,9.06,9.07,8.77,8.9,458139,9.06,9.07,8.77,8.9,458139,0.0,1.0
2015-06-11,9.18,9.19,9.03,9.05,674334,9.18,9.19,9.03,9.05,674334,0.0,1.0
2015-06-12,9.15,9.19,9.06,9.13,263519,9.15,9.19,9.06,9.13,263519,0.0,1.0
2015-06-15,9.18,9.36,8.88,9.36,587315,9.18,9.36,8.88,9.36,587315,0.0,1.0
2015-06-16,9.09,9.19,9.02,9.15,429211,9.09,9.19,9.02,9.15,429211,0.0,1.0
2015-06-17,8.93,9.15,8.87,9.15,250949,8.93,9.15,8.87,9.15,250949,0.0,1.0
2015-06-18,8.99,9.0,8.8,8.87,296493,8.99,9.0,8.8,8.87,296493,0.0,1.0
2015-06-19,9.12,9.145,8.94,9.04,318641,9.12,9.145,8.94,9.04,318641,0.0,1.0
2015-06-22,8.91,9.12,8.88,9.12,372350,8.91,9.12,8.88,9.12,372350,0.0,1.0
2015-06-23,9.12,9.12,8.835,8.9,340101,9.12,9.12,8.835,8.9,340101,0.0,1.0
2015-06-24,8.98,9.12,8.92,9.12,203898,8.98,9.12,8.92,9.12,203898,0.0,1.0
2015-06-25,9.08,9.095,8.95,8.98,207444,9.08,9.095,8.95,8.98,207444,0.0,1.0
2015-06-26,9.01,9.1,8.96,9.07,410869,9.01,9.1,8.96,9.07,410869,0.0,1.0
2015-06-29,8.74,9.0,8.71,8.9,167985,8.74,9.0,8.71,8.9,167985,0.0,1.0
2015-06-30,8.89,8.92,8.76,8.8,239992,8.89,8.92,8.76,8.8,239992,0.0,1.0
2015-07-01,8.6,9.02,8.57,8.95,483466,8.6,9.02,8.57,8.95,483466,0.0,1.0
2015-07-02,8.52,8.69,8.5,8.57,137933,8.52,8.69,8.5,8.57,137933,0.0,1.0
2015-07-06,8.48,8.59,8.38,8.44,274818,8.48,8.59,8.38,8.44,274818,0.0,1.0
2015-07-07,8.62,8.63,8.42,8.48,218301,8.62,8.63,8.42,8.48,218301,0.0,1.0
2015-07-08,8.95,8.99,8.57,8.57,474361,8.95,8.99,8.57,8.57,474361,0.0,1.0
2015-07-09,9.08,9.12,9.04,9.06,272627,9.08,9.12,9.04,9.06,272627,0.0,1.0
2015-07-10,9.11,9.12,9.03,9.12,159833,9.11,9.12,9.03,9.12,159833,0.0,1.0
2015-07-13,9.09,9.11,9.01,9.11,144272,9.09,9.11,9.01,9.11,144272,0.0,1.0
2015-07-14,9.12,9.12,9.06,9.07,111269,9.12,9.12,9.06,9.07,111269,0.0,1.0
2015-07-15,8.93,9.11,8.88,9.11,224812,8.93,9.11,8.88,9.11,224812,0.0,1.0
2015-07-16,9.0,9.05,8.95,8.97,185096,9.0,9.05,8.95,8.97,185096,0.0,1.0
2015-07-17,9.04,9.11,8.98,8.98,214459,9.04,9.11,8.98,8.98,214459,0.0,1.0
2015-07-20,8.98,9.06,8.875,9.02,317341,8.98,9.06,8.875,9.02,317341,0.0,1.0
2015-07-21,8.92,9.015,8.87,8.94,168322,8.92,9.015,8.87,8.94,168322,0.0,1.0
2015-07-22,8.94,8.99,8.76,8.86,224765,8.94,8.99,8.76,8.86,224765,0.0,1.0
2015-07-23,8.8,8.93,8.77,8.92,169464,8.8,8.93,8.77,8.92,169464,0.0,1.0
2015-07-24,8.66,8.8,8.58,8.78,230483,8.66,8.8,8.58,8.78,230483,0.0,1.0
2015-07-27,8.67,8.76,8.5,8.65,279540,8.67,8.76,8.5,8.65,279540,0.0,1.0
2015-07-28,8.52,8.6,8.1,8.49,243964,8.52,8.6,8.1,8.49,243964,0.0,1.0
2015-07-29,8.25,8.44,8.14,8.42,308787,8.25,8.44,8.14,8.42,308787,0.0,1.0
2015-07-30,7.92,8.2132,7.87,8.19,525458,7.92,8.2132,7.87,8.19,525458,0.0,1.0
2015-07-31,7.97,8.01,7.87,7.92,341152,7.97,8.01,7.87,7.92,341152,0.0,1.0
2015-08-03,7.79,7.98,7.78,7.98,277731,7.79,7.98,7.78,7.98,277731,0.0,1.0
2015-08-04,7.8,7.825,7.7161,7.78,206486,7.8,7.825,7.7161,7.78,206486,0.0,1.0
2015-08-05,7.98,8.0225,7.81,7.81,167904,7.98,8.0225,7.81,7.81,167904,0.0,1.0
2015-08-06,8.06,8.1,7.98,8.0,184577,8.06,8.1,7.98,8.0,184577,0.0,1.0
2015-08-07,8.15,8.22,8.0,8.02,181120,8.15,8.22,8.0,8.02,181120,0.0,1.0
2015-08-10,8.4,8.51,8.13,8.22,502373,8.4,8.51,8.13,8.22,502373,0.0,1.0
2015-08-11,8.45,8.5,8.27,8.35,246645,8.45,8.5,8.27,8.35,246645,0.0,1.0
2015-08-12,8.38,8.46,8.29,8.37,186441,8.38,8.46,8.29,8.37,186441,0.0,1.0
2015-08-13,8.27,8.4,8.21,8.34,206363,8.27,8.4,8.21,8.34,206363,0.0,1.0
2015-08-14,8.25,8.37,8.11,8.22,235200,8.25,8.37,8.11,8.22,235200,0.0,1.0
2015-08-17,8.33,8.39,8.21,8.25,125555,8.33,8.39,8.21,8.25,125555,0.0,1.0
2015-08-18,8.12,8.29,8.05,8.27,176042,8.12,8.29,8.05,8.27,176042,0.0,1.0
2015-08-19,8.09,8.16,7.95,8.06,236078,8.09,8.16,7.95,8.06,236078,0.0,1.0
2015-08-20,8.09,8.15,7.9312,7.97,220995,8.09,8.15,7.9312,7.97,220995,0.0,1.0
2015-08-21,8.13,8.17,7.83,7.94,404417,8.13,8.17,7.83,7.94,404417,0.0,1.0
2015-08-24,7.67,8.11,7.67,7.82,458937,7.67,8.11,7.67,7.82,458937,0.0,1.0
2015-08-25,7.46,7.86,7.42,7.85,357928,7.46,7.86,7.42,7.85,357928,0.0,1.0
2015-08-26,7.69,7.73,7.46,7.58,325340,7.69,7.73,7.46,7.58,325340,0.0,1.0
2015-08-27,7.55,7.8,7.53,7.73,294156,7.55,7.8,7.53,7.73,294156,0.0,1.0
2015-08-28,7.82,7.845,7.54,7.56,191944,7.82,7.845,7.54,7.56,191944,0.0,1.0
2015-08-31,7.8,7.83,7.73,7.82,163544,7.8,7.83,7.73,7.82,163544,0.0,1.0
2015-09-01,7.42,7.75,7.375,7.68,207097,7.42,7.75,7.375,7.68,207097,0.0,1.0
2015-09-02,7.46,7.54,7.38,7.49,131048,7.46,7.54,7.38,7.49,131048,0.0,1.0
2015-09-03,7.6,7.64,7.52,7.52,121609,7.6,7.64,7.52,7.52,121609,0.0,1.0
2015-09-04,7.53,7.56,7.44,7.46,106362,7.53,7.56,7.44,7.46,106362,0.0,1.0
2015-09-08,7.4,7.66,7.38,7.59,248919,7.4,7.66,7.38,7.59,248919,0.0,1.0
2015-09-09,7.47,7.61,7.44,7.47,224508,7.47,7.61,7.44,7.47,224508,0.0,1.0
2015-09-10,7.42,7.51,7.39,7.45,117733,7.42,7.51,7.39,7.45,117733,0.0,1.0
2015-09-11,7.39,7.4,7.28,7.35,128068,7.39,7.4,7.28,7.35,128068,0.0,1.0
2015-09-14,7.37,7.465,7.3201,7.4,140078,7.37,7.465,7.3201,7.4,140078,0.0,1.0
2015-09-15,7.45,7.52,7.35,7.37,149376,7.45,7.52,7.35,7.37,149376,0.0,1.0
2015-09-16,7.52,7.555,7.43,7.48,164825,7.52,7.555,7.43,7.48,164825,0.0,1.0
2015-09-17,7.48,7.59,7.4582,7.55,237677,7.48,7.59,7.4582,7.55,237677,0.0,1.0
2015-09-18,7.2,7.48,7.19,7.4,651488,7.2,7.48,7.19,7.4,651488,0.0,1.0
2015-09-21,7.35,7.4,7.22,7.31,350547,7.35,7.4,7.22,7.31,350547,0.0,1.0
2015-09-22,7.14,7.4,7.13,7.29,298281,7.14,7.4,7.13,7.29,298281,0.0,1.0
2015-09-23,7.16,7.23,7.09,7.19,304489,7.16,7.23,7.09,7.19,304489,0.0,1.0
2015-09-24,7.34,7.34,7.1,7.13,352716,7.34,7.34,7.1,7.13,352716,0.0,1.0
2015-09-25,7.4,7.48,7.28,7.38,373342,7.4,7.48,7.28,7.38,373342,0.0,1.0
2015-09-28,7.28,7.48,7.27,7.37,378032,7.28,7.48,7.27,7.37,378032,0.0,1.0
2015-09-29,7.25,7.36,7.21,7.28,266177,7.25,7.36,7.21,7.28,266177,0.0,1.0
2015-09-30,7.31,7.37,7.27,7.28,278001,7.31,7.37,7.27,7.28,278001,0.0,1.0
2015-10-01,7.51,7.53,7.31,7.31,303921,7.51,7.53,7.31,7.31,303921,0.0,1.0
2015-10-02,7.38,7.5199,7.14,7.44,235629,7.38,7.5199,7.14,7.44,235629,0.0,1.0
2015-10-05,7.71,7.72,7.43,7.44,248591,7.71,7.72,7.43,7.44,248591,0.0,1.0
2015-10-06,7.49,7.81,7.48,7.69,233610,7.49,7.81,7.48,7.69,233610,0.0,1.0
2015-10-07,7.79,7.87,7.51,7.51,613393,7.79,7.87,7.51,7.51,613393,0.0,1.0
2015-10-08,7.9,7.985,7.77,7.77,208525,7.9,7.985,7.77,7.77,208525,0.0,1.0
2015-10-09,7.97,8.07,7.87,7.92,208600,7.97,8.07,7.87,7.92,208600,0.0,1.0
2015-10-12,7.91,7.97,7.83,7.94,245356,7.91,7.97,7.83,7.94,245356,0.0,1.0
2015-10-13,7.82,7.9398,7.82,7.89,320539,7.82,7.9398,7.82,7.89,320539,0.0,1.0
2015-10-14,7.74,7.91,7.72,7.81,169897,7.74,7.91,7.72,7.81,169897,0.0,1.0
2015-10-15,7.91,7.935,7.74,7.78,196096,7.91,7.935,7.74,7.78,196096,0.0,1.0
2015-10-16,7.86,7.99,7.72,7.94,168022,7.86,7.99,7.72,7.94,168022,0.0,1.0
2015-10-19,7.86,7.89,7.77,7.8,163418,7.86,7.89,7.77,7.8,163418,0.0,1.0
2015-10-20,8.06,8.06,7.88,7.88,215257,8.06,8.06,7.88,7.88,215257,0.0,1.0
2015-10-21,7.66,8.06,7.65,8.06,301262,7.66,8.06,7.65,8.06,301262,0.0,1.0
2015-10-22,7.89,8.0,7.67,7.67,252552,7.89,8.0,7.67,7.67,252552,0.0,1.0
2015-10-23,7.97,8.12,7.91,7.97,269963,7.97,8.12,7.91,7.97,269963,0.0,1.0
2015-10-26,8.03,8.03,7.9,7.9,184363,8.03,8.03,7.9,7.9,184363,0.0,1.0
2015-10-27,7.91,8.06,7.84,8.04,247574,7.91,8.06,7.84,8.04,247574,0.0,1.0
2015-10-28,9.0,9.11,7.91,8.0,715000,9.0,9.11,7.91,8.0,715000,0.0,1.0
2015-10-29,8.99,9.3,8.77,9.05,527068,8.99,9.3,8.77,9.05,527068,0.0,1.0
2015-10-30,9.05,9.28,8.94,8.98,471272,9.05,9.28,8.94,8.98,471272,0.0,1.0
2015-11-02,9.33,9.38,8.954,9.04,417719,9.33,9.38,8.954,9.04,417719,0.0,1.0
2015-11-03,9.8,9.825,9.208,9.28,434690,9.8,9.825,9.208,9.28,434690,0.0,1.0
2015-11-04,9.98,10.0,9.73,9.84,438364,9.98,10.0,9.73,9.84,438364,0.0,1.0
2015-11-05,9.99,10.08,9.86,9.98,390095,9.99,10.08,9.86,9.98,390095,0.0,1.0
2015-11-06,9.93,10.18,9.85,9.93,419998,9.93,10.18,9.85,9.93,419998,0.0,1.0
2015-11-09,9.63,9.9,9.63,9.9,197421,9.63,9.9,9.63,9.9,197421,0.0,1.0
2015-11-10,9.71,9.8,9.595,9.64,201231,9.71,9.8,9.595,9.64,201231,0.0,1.0
2015-11-11,9.6,9.79,9.57,9.75,178501,9.6,9.79,9.57,9.75,178501,0.0,1.0
2015-11-12,9.4,9.58,9.37,9.51,120835,9.4,9.58,9.37,9.51,120835,0.0,1.0
2015-11-13,8.69,9.135,8.66,8.88,520010,8.69,9.135,8.66,8.88,520010,0.0,1.0
2015-11-16,8.72,8.79,8.59,8.71,557626,8.72,8.79,8.59,8.71,557626,0.0,1.0
2015-11-17,8.8,8.91,8.66,8.74,429055,8.8,8.91,8.66,8.74,429055,0.0,1.0
2015-11-18,8.98,9.03,8.76,8.9,492515,8.98,9.03,8.76,8.9,492515,0.0,1.0
2015-11-19,9.27,9.28,8.9,9.0,521308,9.27,9.28,8.9,9.0,521308,0.0,1.0
2015-11-20,9.29,9.53,9.23,9.27,257615,9.29,9.53,9.23,9.27,257615,0.0,1.0
2015-11-23,9.28,9.36,9.21,9.24,179182,9.28,9.36,9.21,9.24,179182,0.0,1.0
2015-11-24,9.25,9.38,9.22,9.25,352722,9.25,9.38,9.22,9.25,352722,0.0,1.0
2015-11-25,9.32,9.37,9.24,9.25,274159,9.32,9.37,9.24,9.25,274159,0.0,1.0
2015-11-27,9.28,9.4,9.13,9.13,135799,9.28,9.4,9.13,9.13,135799,0.0,1.0
2015-11-30,9.32,9.405,9.25,9.27,341031,9.32,9.405,9.25,9.27,341031,0.0,1.0
2015-12-01,9.59,9.63,9.37,9.38,231124,9.59,9.63,9.37,9.38,231124,0.0,1.0
2015-12-02,9.89,10.48,9.75,9.82,967147,9.89,10.48,9.75,9.82,967147,0.0,1.0
2015-12-03,9.99,10.11,9.8,9.91,657055,9.99,10.11,9.8,9.91,657055,0.0,1.0
2015-12-04,9.96,10.05,9.87,10.0,179805,9.96,10.05,9.87,10.0,179805,0.0,1.0
2015-12-07,9.86,9.985,9.83,9.9,310089,9.86,9.985,9.83,9.9,310089,0.0,1.0
2015-12-08,9.77,9.94,9.66,9.76,283071,9.77,9.94,9.66,9.76,283071,0.0,1.0
2015-12-09,9.25,9.75,9.23,9.64,596813,9.25,9.75,9.23,9.64,596813,0.0,1.0
2015-12-10,9.25,9.43,9.23,9.28,357213,9.25,9.43,9.23,9.28,357213,0.0,1.0
2015-12-11,8.91,9.17,8.89,9.09,531450,8.91,9.17,8.89,9.09,531450,0.0,1.0
2015-12-14,9.05,9.07,8.81,8.88,732500,9.05,9.07,8.81,8.88,732500,0.0,1.0
2015-12-15,9.07,9.22,9.005,9.13,551754,9.07,9.22,9.005,9.13,551754,0.0,1.0
2015-12-16,9.04,9.16,8.93,9.13,675064,9.04,9.16,8.93,9.13,675064,0.0,1.0
2015-12-17,8.91,9.11,8.84,9.07,451730,8.91,9.11,8.84,9.07,451730,0.0,1.0
2015-12-18,8.97,9.29,8.94,8.95,1411540,8.97,9.29,8.94,8.95,1411540,0.0,1.0
2015-12-21,9.43,9.45,8.98,9.0,623847,9.43,9.45,8.98,9.0,623847,0.0,1.0
2015-12-22,9.41,9.49,9.36,9.49,491659,9.41,9.49,9.36,9.49,491659,0.0,1.0
2015-12-23,9.64,9.69,9.45,9.49,677896,9.64,9.69,9.45,9.49,677896,0.0,1.0
2015-12-24,9.68,9.8,9.59,9.61,116186,9.68,9.8,9.59,9.61,116186,0.0,1.0
2015-12-28,9.63,9.73,9.54,9.6,282383,9.63,9.73,9.54,9.6,282383,0.0,1.0
2015-12-29,9.67,9.79,9.62,9.68,225824,9.67,9.79,9.62,9.68,225824,0.0,1.0
2015-12-30,9.42,9.75,9.41,9.65,228202,9.42,9.75,9.41,9.65,228202,0.0,1.0
2015-12-31,9.17,9.465,9.17,9.41,303429,9.17,9.465,9.17,9.41,303429,0.0,1.0
2016-01-04,9.0,9.02,8.78,8.99,538932,9.0,9.02,8.78,8.99,538932,0.0,1.0
2016-01-05,8.66,9.05,8.66,9.03,452580,8.66,9.05,8.66,9.03,452580,0.0,1.0
2016-01-06,8.55,8.98,8.5,8.56,1217147,8.55,8.98,8.5,8.56,1217147,0.0,1.0
2016-01-07,8.78,8.84,8.38,8.38,593559,8.78,8.84,8.38,8.38,593559,0.0,1.0
2016-01-08,8.78,8.92,8.68,8.9,770739,8.78,8.92,8.68,8.9,770739,0.0,1.0
2016-01-11,8.8,8.9,8.749,8.82,293368,8.8,8.9,8.749,8.82,293368,0.0,1.0
2016-01-12,8.87,8.95,8.65,8.87,533078,8.87,8.95,8.65,8.87,533078,0.0,1.0
2016-01-13,8.6,9.02,8.55,8.9,1151634,8.6,9.02,8.55,8.9,1151634,0.0,1.0
2016-01-14,9.1,9.18,8.54,8.62,755960,9.1,9.18,8.54,8.62,755960,0.0,1.0
2016-01-15,8.85,9.03,8.66,8.79,553537,8.85,9.03,8.66,8.79,553537,0.0,1.0
2016-01-19,8.83,9.03,8.725,8.93,414594,8.83,9.03,8.725,8.93,414594,0.0,1.0
2016-01-20,8.8,8.92,8.49,8.66,465510,8.8,8.92,8.49,8.66,465510,0.0,1.0
2016-01-21,8.76,8.92,8.67,8.82,384512,8.76,8.92,8.67,8.82,384512,0.0,1.0
2016-01-22,8.87,9.01,8.82,8.91,248489,8.87,9.01,8.82,8.91,248489,0.0,1.0
2016-01-25,9.14,9.15,8.785,8.81,432803,9.14,9.15,8.785,8.81,432803,0.0,1.0
2016-01-26,9.55,9.64,9.09,9.14,595432,9.55,9.64,9.09,9.14,595432,0.0,1.0
2016-01-27,9.19,9.6,9.185,9.5,414884,9.19,9.6,9.185,9.5,414884,0.0,1.0
2016-01-28,9.17,9.4,9.14,9.26,233386,9.17,9.4,9.14,9.26,233386,0.0,1.0
2016-01-29,9.31,9.39,9.1,9.12,390276,9.31,9.39,9.1,9.12,390276,0.0,1.0
2016-02-01,9.37,9.43,9.19,9.26,271623,9.37,9.43,9.19,9.26,271623,0.0,1.0
2016-02-02,8.98,9.31,8.97,9.27,281330,8.98,9.31,8.97,9.27,281330,0.0,1.0
2016-02-03,8.52,9.24,8.17,8.69,853172,8.52,9.24,8.17,8.69,853172,0.0,1.0
2016-02-04,8.49,8.57,8.28,8.29,473258,8.49,8.57,8.28,8.29,473258,0.0,1.0
2016-02-05,8.08,8.43,8.02,8.43,947955,8.08,8.43,8.02,8.43,947955,0.0,1.0
2016-02-08,7.78,7.99,7.48,7.99,759296,7.78,7.99,7.48,7.99,759296,0.0,1.0
2016-02-09,7.49,7.65,7.37,7.5,529292,7.49,7.65,7.37,7.5,529292,0.0,1.0
2016-02-10,7.28,7.62,7.255,7.57,398654,7.28,7.62,7.255,7.57,398654,0.0,1.0
2016-02-11,7.44,7.51,7.05,7.05,468063,7.44,7.51,7.05,7.05,468063,0.0,1.0
2016-02-12,7.38,7.53,7.36,7.51,298144,7.38,7.53,7.36,7.51,298144,0.0,1.0
2016-02-16,7.51,7.54,7.38,7.46,330080,7.51,7.54,7.38,7.46,330080,0.0,1.0
2016-02-17,7.53,7.6,7.46,7.46,369898,7.53,7.6,7.46,7.46,369898,0.0,1.0
2016-02-18,7.56,7.68,7.53,7.58,268286,7.56,7.68,7.53,7.58,268286,0.0,1.0
2016-02-19,7.71,7.84,7.54,7.56,261996,7.71,7.84,7.54,7.56,261996,0.0,1.0
2016-02-22,7.48,7.71,7.455,7.7,475242,7.48,7.71,7.455,7.7,475242,0.0,1.0
2016-02-23,7.57,7.625,7.48,7.48,332773,7.57,7.625,7.48,7.48,332773,0.0,1.0
2016-02-24,7.62,7.62,7.3803,7.5,226347,7.62,7.62,7.3803,7.5,226347,0.0,1.0
2016-02-25,7.65,7.685,7.51,7.62,247297,7.65,7.685,7.51,7.62,247297,0.0,1.0
2016-02-26,7.72,7.78,7.6,7.67,185818,7.72,7.78,7.6,7.67,185818,0.0,1.0
2016-02-29,7.78,7.89,7.69,7.71,435639,7.78,7.89,7.69,7.71,435639,0.0,1.0
2016-03-01,7.84,7.94,7.76,7.81,326854,7.84,7.94,7.76,7.81,326854,0.0,1.0
2016-03-02,7.94,8.0,7.8,7.8,314194,7.94,8.0,7.8,7.8,314194,0.0,1.0
2016-03-03,8.09,8.14,7.88,7.92,205923,8.09,8.14,7.88,7.92,205923,0.0,1.0
2016-03-04,8.2,8.24,8.05,8.09,237610,8.2,8.24,8.05,8.09,237610,0.0,1.0
2016-03-07,8.19,8.27,8.11,8.12,192827,8.19,8.27,8.11,8.12,192827,0.0,1.0
2016-03-08,8.05,8.18,8.05,8.11,146141,8.05,8.18,8.05,8.11,146141,0.0,1.0
2016-03-09,8.01,8.13,7.98,8.05,168885,8.01,8.13,7.98,8.05,168885,0.0,1.0
2016-03-10,7.68,8.09,7.64,8.01,235162,7.68,8.09,7.64,8.01,235162,0.0,1.0
2016-03-11,7.8,7.89,7.7,7.73,175619,7.8,7.89,7.7,7.73,175619,0.0,1.0
2016-03-14,7.94,7.9799,7.705,7.77,214939,7.94,7.9799,7.705,7.77,214939,0.0,1.0
2016-03-15,7.85,7.95,7.81,7.87,193535,7.85,7.95,7.81,7.87,193535,0.0,1.0
2016-03-16,7.86,7.92,7.78,7.81,149150,7.86,7.92,7.78,7.81,149150,0.0,1.0
2016-03-17,8.02,8.05,7.78,7.83,117287,8.02,8.05,7.78,7.83,117287,0.0,1.0
2016-03-18,7.97,8.175,7.96,8.06,491818,7.97,8.175,7.96,8.06,491818,0.0,1.0
2016-03-21,8.12,8.18,7.94,7.94,151832,8.12,8.18,7.94,7.94,151832,0.0,1.0
2016-03-22,7.99,8.13,7.985,8.06,88299,7.99,8.13,7.985,8.06,88299,0.0,1.0
2016-03-23,7.65,7.99,7.63,7.99,140409,7.65,7.99,7.63,7.99,140409,0.0,1.0
2016-03-24,7.76,7.8,7.53,7.6,138026,7.76,7.8,7.53,7.6,138026,0.0,1.0
2016-03-28,7.63,7.84,7.59,7.76,206340,7.63,7.84,7.59,7.76,206340,0.0,1.0
2016-03-29,8.01,8.03,7.6,7.6,234351,8.01,8.03,7.6,7.6,234351,0.0,1.0
2016-03-30,8.02,8.06,7.92,8.01,223453,8.02,8.06,7.92,8.01,223453,0.0,1.0
2016-03-31,8.07,8.17,7.7,7.99,1231159,8.07,8.17,7.7,7.99,1231159,0.0,1.0
2016-04-01,8.15,8.19,7.95,8.02,174121,8.15,8.19,7.95,8.02,174121,0.0,1.0
2016-04-04,8.14,8.31,8.14,8.17,186190,8.14,8.31,8.14,8.17,186190,0.0,1.0
2016-04-05,7.92,8.205,7.91,8.12,206250,7.92,8.205,7.91,8.12,206250,0.0,1.0
2016-04-06,7.91,8.01,7.85,7.91,219341,7.91,8.01,7.85,7.91,219341,0.0,1.0
2016-04-07,7.78,7.95,7.75,7.83,346600,7.78,7.95,7.75,7.83,346600,0.0,1.0
2016-04-08,7.64,7.87,7.57,7.85,216437,7.64,7.87,7.57,7.85,216437,0.0,1.0
2016-04-11,7.77,7.83,7.665,7.7,232234,7.77,7.83,7.665,7.7,232234,0.0,1.0
2016-04-12,7.73,7.83,7.665,7.79,155994,7.73,7.83,7.665,7.79,155994,0.0,1.0
2016-04-13,7.93,8.0,7.77,7.79,149323,7.93,8.0,7.77,7.79,149323,0.0,1.0
2016-04-14,7.9,7.96,7.78,7.95,102756,7.9,7.96,7.78,7.95,102756,0.0,1.0
2016-04-15,7.89,7.97,7.82,7.87,77797,7.89,7.97,7.82,7.87,77797,0.0,1.0
2016-04-18,8.05,8.1,7.85,7.88,132470,8.05,8.1,7.85,7.88,132470,0.0,1.0
2016-04-19,8.05,8.13,7.95,8.05,124521,8.05,8.13,7.95,8.05,124521,0.0,1.0
2016-04-20,8.2,8.24,8.04,8.06,124010,8.2,8.24,8.04,8.06,124010,0.0,1.0
2016-04-21,7.96,8.22,7.92,8.16,168747,7.96,8.22,7.92,8.16,168747,0.0,1.0
2016-04-22,8.12,8.12,7.84,7.95,193114,8.12,8.12,7.84,7.95,193114,0.0,1.0
2016-04-25,7.97,8.16,7.94,8.07,170713,7.97,8.16,7.94,8.07,170713,0.0,1.0
2016-04-26,8.16,8.18,7.88,7.97,159303,8.16,8.18,7.88,7.97,159303,0.0,1.0
2016-04-27,7.4,7.99,7.175,7.59,456683,7.4,7.99,7.175,7.59,456683,0.0,1.0
2016-04-28,7.39,7.45,7.0,7.31,354018,7.39,7.45,7.0,7.31,354018,0.0,1.0
2016-04-29,7.11,7.4,7.05,7.37,278275,7.11,7.4,7.05,7.37,278275,0.0,1.0
2016-05-02,7.1,7.15,7.0,7.11,234126,7.1,7.15,7.0,7.11,234126,0.0,1.0
2016-05-03,6.99,7.05,6.8,7.02,266591,6.99,7.05,6.8,7.02,266591,0.0,1.0
2016-05-04,7.08,7.14,6.94,6.94,198900,7.08,7.14,6.94,6.94,198900,0.0,1.0
2016-05-05,7.03,7.12,6.975,7.12,282432,7.03,7.12,6.975,7.12,282432,0.0,1.0
2016-05-06,7.2,7.2,7.01,7.02,248785,7.2,7.2,7.01,7.02,248785,0.0,1.0
2016-05-09,7.11,7.24,7.04,7.17,231825,7.11,7.24,7.04,7.17,231825,0.0,1.0
2016-05-10,7.09,7.2,7.045,7.14,196293,7.09,7.2,7.045,7.14,196293,0.0,1.0
2016-05-11,7.07,7.14,7.03,7.05,138922,7.07,7.14,7.03,7.05,138922,0.0,1.0
2016-05-12,6.39,6.82,6.3,6.76,500994,6.39,6.82,6.3,6.76,500994,0.0,1.0
2016-05-13,6.1,6.391,6.08,6.33,452640,6.1,6.391,6.08,6.33,452640,0.0,1.0
2016-05-16,6.77,6.84,6.05,6.05,493160,6.77,6.84,6.05,6.05,493160,0.0,1.0
2016-05-17,6.61,6.81,6.59,6.78,880357,6.61,6.81,6.59,6.78,880357,0.0,1.0
2016-05-18,6.75,6.79,6.58,6.61,364084,6.75,6.79,6.58,6.61,364084,0.0,1.0
2016-05-19,6.77,6.82,6.57,6.68,653576,6.77,6.82,6.57,6.68,653576,0.0,1.0
2016-05-20,6.8,6.93,6.7,6.79,319269,6.8,6.93,6.7,6.79,319269,0.0,1.0
2016-05-23,6.78,6.94,6.77,6.81,307806,6.78,6.94,6.77,6.81,307806,0.0,1.0
2016-05-24,6.75,6.86,6.72,6.72,394617,6.75,6.86,6.72,6.72,394617,0.0,1.0
2016-05-25,6.91,6.97,6.66,6.71,353260,6.91,6.97,6.66,6.71,353260,0.0,1.0
2016-05-26,6.92,6.97,6.86,6.93,361979,6.92,6.97,6.86,6.93,361979,0.0,1.0
2016-05-27,7.06,7.16,6.94,6.95,375767,7.06,7.16,6.94,6.95,375767,0.0,1.0
2016-05-31,7.05,7.12,6.98,7.07,398635,7.05,7.12,6.98,7.07,398635,0.0,1.0
2016-06-01,7.13,7.16,6.93,7.0,474026,7.13,7.16,6.93,7.0,474026,0.0,1.0
2016-06-02,7.11,7.19,7.03,7.13,337043,7.11,7.19,7.03,7.13,337043,0.0,1.0
2016-06-03,7.0,7.1401,6.97,7.12,361237,7.0,7.1401,6.97,7.12,361237,0.0,1.0
2016-06-06,7.2,7.25,6.95,6.95,235482,7.2,7.25,6.95,6.95,235482,0.0,1.0
2016-06-07,7.16,7.235,7.12,7.12,170303,7.16,7.235,7.12,7.12,170303,0.0,1.0
2016-06-08,7.16,7.225,7.12,7.19,260207,7.16,7.225,7.12,7.19,260207,0.0,1.0
2016-06-09,6.98,7.17,6.98,7.11,226910,6.98,7.17,6.98,7.11,226910,0.0,1.0
2016-06-10,7.01,7.18,6.86,6.9,310506,7.01,7.18,6.86,6.9,310506,0.0,1.0
2016-06-13,6.95,7.11,6.93,7.03,217324,6.95,7.11,6.93,7.03,217324,0.0,1.0
2016-06-14,6.81,7.03,6.76,6.93,259776,6.81,7.03,6.76,6.93,259776,0.0,1.0
2016-06-15,6.89,7.045,6.797,6.84,301487,6.89,7.045,6.797,6.84,301487,0.0,1.0
2016-06-16,6.84,6.86,6.62,6.82,309259,6.84,6.86,6.62,6.82,309259,0.0,1.0
2016-06-17,6.71,6.9,6.68,6.86,549315,6.71,6.9,6.68,6.86,549315,0.0,1.0
2016-06-20,6.87,6.99,6.775,6.83,343309,6.87,6.99,6.775,6.83,343309,0.0,1.0
2016-06-21,6.87,6.935,6.75,6.91,293449,6.87,6.935,6.75,6.91,293449,0.0,1.0
2016-06-22,6.83,7.05,6.81,6.92,222801,6.83,7.05,6.81,6.92,222801,0.0,1.0
2016-06-23,6.98,7.05,6.92,6.92,262993,6.98,7.05,6.92,6.92,262993,0.0,1.0
2016-06-24,6.53,6.71,6.52,6.69,1629611,6.53,6.71,6.52,6.69,1629611,0.0,1.0
2016-06-27,6.04,6.5,5.99,6.49,408910,6.04,6.5,5.99,6.49,408910,0.0,1.0
2016-06-28,6.14,6.21,6.05,6.07,407290,6.14,6.21,6.05,6.07,407290,0.0,1.0
2016-06-29,6.09,6.25,6.01,6.17,326580,6.09,6.25,6.01,6.17,326580,0.0,1.0
2016-06-30,6.23,6.26,6.06,6.12,461760,6.23,6.26,6.06,6.12,461760,0.0,1.0
2016-07-01,6.26,6.27,6.0,6.2,354570,6.26,6.27,6.0,6.2,354570,0.0,1.0
2016-07-05,6.18,6.41,6.18,6.26,376023,6.18,6.41,6.18,6.26,376023,0.0,1.0
2016-07-06,6.21,6.3,6.11,6.15,267795,6.21,6.3,6.11,6.15,267795,0.0,1.0
2016-07-07,6.42,6.62,6.23,6.32,350786,6.42,6.62,6.23,6.32,350786,0.0,1.0
2016-07-08,6.53,6.6,6.44,6.54,317491,6.53,6.6,6.44,6.54,317491,0.0,1.0
2016-07-11,6.58,6.61,6.48,6.53,260244,6.58,6.61,6.48,6.53,260244,0.0,1.0
2016-07-12,6.77,6.8,6.59,6.67,500146,6.77,6.8,6.59,6.67,500146,0.0,1.0
2016-07-13,6.8,6.91,6.75,6.83,316237,6.8,6.91,6.75,6.83,316237,0.0,1.0
2016-07-14,6.81,6.92,6.75,6.9,205480,6.81,6.92,6.75,6.9,205480,0.0,1.0
2016-07-15,6.78,6.88,6.75,6.88,150596,6.78,6.88,6.75,6.88,150596,0.0,1.0
2016-07-18,6.82,6.87,6.72,6.81,287475,6.82,6.87,6.72,6.81,287475,0.0,1.0
2016-07-19,6.72,6.85,6.72,6.84,198792,6.72,6.85,6.72,6.84,198792,0.0,1.0
2016-07-20,6.84,6.91,6.69,6.72,258563,6.84,6.91,6.69,6.72,258563,0.0,1.0
2016-07-21,6.83,7.03,6.82,6.86,244579,6.83,7.03,6.82,6.86,244579,0.0,1.0
2016-07-22,7.06,7.105,6.76,6.87,320364,7.06,7.105,6.76,6.87,320364,0.0,1.0
2016-07-25,6.99,7.1096,6.99,7.05,205016,6.99,7.1096,6.99,7.05,205016,0.0,1.0
2016-07-26,7.19,7.2,7.03,7.03,213237,7.19,7.2,7.03,7.03,213237,0.0,1.0
2016-07-27,7.57,7.74,6.895,7.15,402259,7.57,7.74,6.895,7.15,402259,0.0,1.0
2016-07-28,7.54,7.62,7.45,7.49,196262,7.54,7.62,7.45,7.49,196262,0.0,1.0
2016-07-29,7.29,7.42,7.23,7.35,324735,7.29,7.42,7.23,7.35,324735,0.0,1.0
2016-08-01,7.26,7.34,7.19,7.31,206836,7.26,7.34,7.19,7.31,206836,0.0,1.0
2016-08-02,7.14,7.32,7.13,7.23,255693,7.14,7.32,7.13,7.23,255693,0.0,1.0
2016-08-03,7.1,7.16,7.02,7.1,362132,7.1,7.16,7.02,7.1,362132,0.0,1.0
2016-08-04,7.07,7.2,7.02,7.09,128934,7.07,7.2,7.02,7.09,128934,0.0,1.0
2016-08-05,7.19,7.25,7.07,7.15,188355,7.19,7.25,7.07,7.15,188355,0.0,1.0
2016-08-08,7.2,7.24,7.09,7.14,239796,7.2,7.24,7.09,7.14,239796,0.0,1.0
2016-08-09,7.09,7.2,7.07,7.2,172177,7.09,7.2,7.07,7.2,172177,0.0,1.0
2016-08-10,7.1,7.12,7.0,7.05,207990,7.1,7.12,7.0,7.05,207990,0.0,1.0
2016-08-11,7.08,7.11,7.04,7.1,180905,7.08,7.11,7.04,7.1,180905,0.0,1.0
2016-08-12,7.06,7.07,6.99,7.03,123975,7.06,7.07,6.99,7.03,123975,0.0,1.0
2016-08-15,7.09,7.12,7.0,7.02,300840,7.09,7.12,7.0,7.02,300840,0.0,1.0
2016-08-16,7.03,7.11,7.01,7.1,188448,7.03,7.11,7.01,7.1,188448,0.0,1.0
2016-08-17,7.2,7.2,6.975,7.0,322384,7.2,7.2,6.975,7.0,322384,0.0,1.0
2016-08-18,7.17,7.27,7.13,7.18,186662,7.17,7.27,7.13,7.18,186662,0.0,1.0
2016-08-19,7.28,7.31,7.1335,7.15,196206,7.28,7.31,7.1335,7.15,196206,0.0,1.0
2016-08-22,7.28,7.36,7.18,7.23,182788,7.28,7.36,7.18,7.23,182788,0.0,1.0
2016-08-23,7.24,7.44,7.2,7.34,328836,7.24,7.44,7.2,7.34,328836,0.0,1.0
2016-08-24,7.4,7.42,7.26,7.26,138623,7.4,7.42,7.26,7.26,138623,0.0,1.0
2016-08-25,7.41,7.47,7.36,7.39,204549,7.41,7.47,7.36,7.39,204549,0.0,1.0
2016-08-26,7.54,7.59,7.38,7.38,176542,7.54,7.59,7.38,7.38,176542,0.0,1.0
2016-08-29,7.51,7.59,7.47,7.52,178624,7.51,7.59,7.47,7.52,178624,0.0,1.0
2016-08-30,7.68,7.705,7.5,7.5,139717,7.68,7.705,7.5,7.5,139717,0.0,1.0
2016-08-31,7.74,7.79,7.65,7.72,273053,7.74,7.79,7.65,7.72,273053,0.0,1.0
2016-09-01,7.81,7.82,7.605,7.7,238635,7.81,7.82,7.605,7.7,238635,0.0,1.0
2016-09-02,8.0,8.05,7.83,7.86,227712,8.0,8.05,7.83,7.86,227712,0.0,1.0
2016-09-06,7.98,8.055,7.91,7.94,261191,7.98,8.055,7.91,7.94,261191,0.0,1.0
2016-09-07,7.94,8.1,7.85,7.93,261073,7.94,8.1,7.85,7.93,261073,0.0,1.0
2016-09-08,8.06,8.07,7.88,7.96,154315,8.06,8.07,7.88,7.96,154315,0.0,1.0
2016-09-09,7.76,8.05,7.75,8.03,234883,7.76,8.05,7.75,8.03,234883,0.0,1.0
2016-09-12,7.91,7.92,7.65,7.68,247195,7.91,7.92,7.65,7.68,247195,0.0,1.0
2016-09-13,7.58,7.88,7.55,7.85,345976,7.58,7.88,7.55,7.85,345976,0.0,1.0
2016-09-14,7.5,7.695,7.49,7.61,249000,7.5,7.695,7.49,7.61,249000,0.0,1.0
2016-09-15,7.5,7.61,7.47,7.55,282854,7.5,7.61,7.47,7.55,282854,0.0,1.0
2016-09-16,7.63,7.665,7.43,7.51,1444615,7.63,7.665,7.43,7.51,1444615,0.0,1.0
2016-09-19,7.7,7.76,7.59,7.6,267572,7.7,7.76,7.59,7.6,267572,0.0,1.0
2016-09-20,7.7,7.79,7.66,7.79,230433,7.7,7.79,7.66,7.79,230433,0.0,1.0
2016-09-21,7.77,8.1,7.64,7.8,261314,7.77,8.1,7.64,7.8,261314,0.0,1.0
2016-09-22,8.09,8.1,7.78,7.85,271888,8.09,8.1,7.78,7.85,271888,0.0,1.0
2016-09-23,8.02,8.08,7.91,8.0,229221,8.02,8.08,7.91,8.0,229221,0.0,1.0
2016-09-26,7.72,7.97,7.71,7.93,180961,7.72,7.97,7.71,7.93,180961,0.0,1.0
2016-09-27,7.78,7.8,7.69,7.74,226467,7.78,7.8,7.69,7.74,226467,0.0,1.0
2016-09-28,7.91,7.945,7.78,7.79,234034,7.91,7.945,7.78,7.79,234034,0.0,1.0
2016-09-29,7.7,7.94,7.6802,7.94,293436,7.7,7.94,7.6802,7.94,293436,0.0,1.0
2016-09-30,7.89,7.91,7.68,7.77,241769,7.89,7.91,7.68,7.77,241769,0.0,1.0
2016-10-03,7.97,7.97,7.79,7.82,251765,7.97,7.97,7.79,7.82,251765,0.0,1.0
2016-10-04,8.1,8.11,7.985,7.99,158926,8.1,8.11,7.985,7.99,158926,0.0,1.0
2016-10-05,8.35,8.41,8.12,8.15,272726,8.35,8.41,8.12,8.15,272726,0.0,1.0
2016-10-06,8.32,8.33,8.2,8.31,231203,8.32,8.33,8.2,8.31,231203,0.0,1.0
2016-10-07,8.23,8.43,8.23,8.34,168756,8.23,8.43,8.23,8.34,168756,0.0,1.0
2016-10-10,8.3,8.4,8.25,8.35,111276,8.3,8.4,8.25,8.35,111276,0.0,1.0
2016-10-11,7.95,8.3,7.9,8.25,167523,7.95,8.3,7.9,8.25,167523,0.0,1.0
2016-10-12,8.0,8.15,7.95,7.95,123062,8.0,8.15,7.95,7.95,123062,0.0,1.0
2016-10-13,8.0,8.35,7.85,8.0,181155,8.0,8.35,7.85,8.0,181155,0.0,1.0
2016-10-14,7.85,8.1,7.8,8.1,227212,7.85,8.1,7.8,8.1,227212,0.0,1.0
2016-10-17,6.35,7.75,6.275,7.75,707900,6.35,7.75,6.275,7.75,707900,0.0,1.0
2016-10-18,6.15,6.5,6.0,6.4,469460,6.15,6.5,6.0,6.4,469460,0.0,1.0
2016-10-19,6.0,6.3,5.8,6.11,423848,6.0,6.3,5.8,6.11,423848,0.0,1.0
2016-10-20,5.79,6.0,5.7,6.0,301616,5.79,6.0,5.7,6.0,301616,0.0,1.0
2016-10-21,6.0,6.05,5.6,5.6,319610,6.0,6.05,5.6,5.6,319610,0.0,1.0
2016-10-24,6.05,6.15,5.95,6.0,348582,6.05,6.15,5.95,6.0,348582,0.0,1.0
2016-10-25,5.85,6.1,5.85,6.05,237227,5.85,6.1,5.85,6.05,237227,0.0,1.0
2016-10-26,5.75,6.0,5.7,5.85,327273,5.75,6.0,5.7,5.85,327273,0.0,1.0
2016-10-27,5.65,5.775,5.5,5.75,306745,5.65,5.775,5.5,5.75,306745,0.0,1.0
2016-10-28,5.35,5.6627,5.275,5.6,181797,5.35,5.6627,5.275,5.6,181797,0.0,1.0
2016-10-31,5.7,5.7,5.4,5.45,529816,5.7,5.7,5.4,5.45,529816,0.0,1.0
2016-11-01,5.7,5.8,4.95,5.55,572978,5.7,5.8,4.95,5.55,572978,0.0,1.0
2016-11-02,5.65,5.85,5.6,5.6,250813,5.65,5.85,5.6,5.6,250813,0.0,1.0
2016-11-03,5.25,5.65,5.2,5.6,205092,5.25,5.65,5.2,5.6,205092,0.0,1.0
2016-11-04,5.15,5.475,5.1,5.25,364414,5.15,5.475,5.1,5.25,364414,0.0,1.0
2016-11-07,5.5,5.55,5.125,5.15,265073,5.5,5.55,5.125,5.15,265073,0.0,1.0
2016-11-08,5.6,5.6,5.35,5.5,120641,5.6,5.6,5.35,5.5,120641,0.0,1.0
2016-11-09,5.95,6.0,5.4,5.5,301424,5.95,6.0,5.4,5.5,301424,0.0,1.0
2016-11-10,5.75,6.1,5.7,6.0,381969,5.75,6.1,5.7,6.0,381969,0.0,1.0
2016-11-11,6.5,6.65,5.8,5.8,492030,6.5,6.65,5.8,5.8,492030,0.0,1.0
2016-11-14,5.95,6.65,5.9,6.6,352826,5.95,6.65,5.9,6.6,352826,0.0,1.0
2016-11-15,6.15,6.2,5.85,5.9,176696,6.15,6.2,5.85,5.9,176696,0.0,1.0
2016-11-16,6.25,6.3,6.1,6.15,192154,6.25,6.3,6.1,6.15,192154,0.0,1.0
2016-11-17,6.2,6.425,6.2,6.3,180152,6.2,6.425,6.2,6.3,180152,0.0,1.0
2016-11-18,6.05,6.25,5.95,6.2,269281,6.05,6.25,5.95,6.2,269281,0.0,1.0
2016-11-21,6.15,6.35,6.05,6.1,262421,6.15,6.35,6.05,6.1,262421,0.0,1.0
2016-11-22,6.55,6.55,6.1,6.1,172468,6.55,6.55,6.1,6.1,172468,0.0,1.0
2016-11-23,6.45,6.675,6.4001,6.6,174677,6.45,6.675,6.4001,6.6,174677,0.0,1.0
2016-11-25,6.6,6.6,6.375,6.5,68236,6.6,6.6,6.375,6.5,68236,0.0,1.0
2016-11-28,6.35,6.6,6.3,6.6,175577,6.35,6.6,6.3,6.6,175577,0.0,1.0
2016-11-29,6.25,6.4,6.15,6.4,267311,6.25,6.4,6.15,6.4,267311,0.0,1.0
2016-11-30,6.1,6.4,6.075,6.35,129355,6.1,6.4,6.075,6.35,129355,0.0,1.0
2016-12-01,6.05,6.35,6.0125,6.15,198583,6.05,6.35,6.0125,6.15,198583,0.0,1.0
2016-12-02,6.0,6.15,5.95,6.05,162516,6.0,6.15,5.95,6.05,162516,0.0,1.0
2016-12-05,6.2,6.225,6.075,6.1,512481,6.2,6.225,6.075,6.1,512481,0.0,1.0
2016-12-06,6.15,6.3,6.1,6.1,337249,6.15,6.3,6.1,6.1,337249,0.0,1.0
2016-12-07,6.1,6.35,6.1,6.15,359174,6.1,6.35,6.1,6.15,359174,0.0,1.0
2016-12-08,6.2,6.35,6.1,6.15,464096,6.2,6.35,6.1,6.15,464096,0.0,1.0
2016-12-09,6.25,6.425,6.05,6.2,391365,6.25,6.425,6.05,6.2,391365,0.0,1.0
2016-12-12,6.3,6.4,6.1,6.25,414506,6.3,6.4,6.1,6.25,414506,0.0,1.0
2016-12-13,6.5,6.8,6.35,6.35,450580,6.5,6.8,6.35,6.35,450580,0.0,1.0
2016-12-14,6.35,6.55,6.25,6.5,236081,6.35,6.55,6.25,6.5,236081,0.0,1.0
2016-12-15,6.7,6.7,6.3,6.3,233593,6.7,6.7,6.3,6.3,233593,0.0,1.0
2016-12-16,6.5,6.75,6.35,6.65,795408,6.5,6.75,6.35,6.65,795408,0.0,1.0
2016-12-19,6.55,6.75,6.45,6.45,170969,6.55,6.75,6.45,6.45,170969,0.0,1.0
2016-12-20,6.4,6.65,6.35,6.65,167209,6.4,6.65,6.35,6.65,167209,0.0,1.0
2016-12-21,6.65,6.75,6.35,6.45,180844,6.65,6.75,6.35,6.45,180844,0.0,1.0
2016-12-22,6.3,6.7,6.25,6.65,105254,6.3,6.7,6.25,6.65,105254,0.0,1.0
2016-12-23,6.25,6.4,6.2,6.3,100708,6.25,6.4,6.2,6.3,100708,0.0,1.0
2016-12-27,6.45,6.45,6.15,6.2,102976,6.45,6.45,6.15,6.2,102976,0.0,1.0
2016-12-28,6.3,6.5,6.2,6.5,76272,6.3,6.5,6.2,6.5,76272,0.0,1.0
2016-12-29,6.4,6.4,6.2,6.3,84259,6.4,6.4,6.2,6.3,84259,0.0,1.0
2016-12-30,6.25,6.35,6.1,6.35,105260,6.25,6.35,6.1,6.35,105260,0.0,1.0
2017-01-03,6.25,6.35,6.05,6.35,143224,6.25,6.35,6.05,6.35,143224,0.0,1.0
2017-01-04,6.45,6.5,6.15,6.3,197051,6.45,6.5,6.15,6.3,197051,0.0,1.0
2017-01-05,6.15,6.45,6.1,6.45,146307,6.15,6.45,6.1,6.45,146307,0.0,1.0
2017-01-06,6.0,6.175,5.85,6.15,239240,6.0,6.175,5.85,6.15,239240,0.0,1.0
2017-01-09,6.05,6.15,5.9,6.1,161260,6.05,6.15,5.9,6.1,161260,0.0,1.0
2017-01-10,6.0,6.2,5.95,6.1,182478,6.0,6.2,5.95,6.1,182478,0.0,1.0
2017-01-11,6.0,6.025,5.9,6.0,167191,6.0,6.025,5.9,6.0,167191,0.0,1.0
2017-01-12,5.85,6.05,5.75,6.0,102658,5.85,6.05,5.75,6.0,102658,0.0,1.0
2017-01-13,5.85,5.975,5.75,5.85,247652,5.85,5.975,5.75,5.85,247652,0.0,1.0
2017-01-17,6.15,6.3,5.8,5.8,231672,6.15,6.3,5.8,5.8,231672,0.0,1.0
2017-01-18,5.9,6.2,5.75,6.2,186705,5.9,6.2,5.75,6.2,186705,0.0,1.0
2017-01-19,5.6,5.95,5.6,5.95,154153,5.6,5.95,5.6,5.95,154153,0.0,1.0
2017-01-20,5.75,5.9,5.6,5.6,194775,5.75,5.9,5.6,5.6,194775,0.0,1.0
2017-01-23,5.7,5.9,5.6,5.8,152359,5.7,5.9,5.6,5.8,152359,0.0,1.0
2017-01-24,5.75,5.85,5.3,5.7,301651,5.75,5.85,5.3,5.7,301651,0.0,1.0
2017-01-25,6.0,6.1,5.75,5.85,99736,6.0,6.1,5.75,5.85,99736,0.0,1.0
2017-01-26,5.9,6.05,5.8,6.05,64561,5.9,6.05,5.8,6.05,64561,0.0,1.0
2017-01-27,5.65,6.05,5.575,5.85,174780,5.65,6.05,5.575,5.85,174780,0.0,1.0
2017-01-30,5.55,5.6,5.423,5.6,138700,5.55,5.6,5.423,5.6,138700,0.0,1.0
2017-01-31,5.7,5.75,5.5,5.55,216836,5.7,5.75,5.5,5.55,216836,0.0,1.0
2017-02-01,5.6,5.85,5.53,5.75,116611,5.6,5.85,5.53,5.75,116611,0.0,1.0
2017-02-02,5.5,5.65,5.45,5.6,102845,5.5,5.65,5.45,5.6,102845,0.0,1.0
2017-02-03,5.65,5.7,5.5,5.6,122190,5.65,5.7,5.5,5.6,122190,0.0,1.0
2017-02-06,5.4,5.65,5.2,5.65,230299,5.4,5.65,5.2,5.65,230299,0.0,1.0
2017-02-07,5.35,5.9,5.3,5.8,312228,5.35,5.9,5.3,5.8,312228,0.0,1.0
2017-02-08,5.35,5.35,5.1,5.35,187723,5.35,5.35,5.1,5.35,187723,0.0,1.0
2017-02-09,5.2,5.45,5.1,5.4,291955,5.2,5.45,5.1,5.4,291955,0.0,1.0
2017-02-10,4.85,5.2,4.8,5.1,194043,4.85,5.2,4.8,5.1,194043,0.0,1.0
2017-02-13,4.75,4.9,4.6,4.8,311088,4.75,4.9,4.6,4.8,311088,0.0,1.0
2017-02-14,5.05,5.15,4.75,4.75,215242,5.05,5.15,4.75,4.75,215242,0.0,1.0
2017-02-15,5.2,5.2,4.9,5.0,199418,5.2,5.2,4.9,5.0,199418,0.0,1.0
2017-02-16,5.2,5.3,5.1,5.2,154579,5.2,5.3,5.1,5.2,154579,0.0,1.0
2017-02-17,5.4,5.45,5.1,5.3,202667,5.4,5.45,5.1,5.3,202667,0.0,1.0
2017-02-21,5.4,5.45,5.25,5.4,199912,5.4,5.45,5.25,5.4,199912,0.0,1.0
2017-02-22,5.45,5.45,5.3,5.4,160877,5.45,5.45,5.3,5.4,160877,0.0,1.0
2017-02-23,5.0,5.45,4.95,5.45,184588,5.0,5.45,4.95,5.45,184588,0.0,1.0
2017-02-24,4.95,5.05,4.88,4.9,318037,4.95,5.05,4.88,4.9,318037,0.0,1.0
2017-02-27,5.0,5.05,4.95,4.95,204202,5.0,5.05,4.95,4.95,204202,0.0,1.0
2017-02-28,4.95,5.03,4.9,5.0,172323,4.95,5.03,4.9,5.0,172323,0.0,1.0
2017-03-01,5.1,5.2,4.95,5.1,242730,5.1,5.2,4.95,5.1,242730,0.0,1.0
2017-03-02,5.05,5.1,5.0,5.1,84225,5.05,5.1,5.0,5.1,84225,0.0,1.0
2017-03-03,5.1,5.2,5.0,5.05,257198,5.1,5.2,5.0,5.05,257198,0.0,1.0
2017-03-06,4.6,5.1,4.55,5.05,326621,4.6,5.1,4.55,5.05,326621,0.0,1.0
2017-03-07,4.6,4.75,4.45,4.5,173422,4.6,4.75,4.45,4.5,173422,0.0,1.0
2017-03-08,4.45,4.6,4.45,4.6,181538,4.45,4.6,4.45,4.6,181538,0.0,1.0
2017-03-09,4.6,4.65,4.35,4.4,213698,4.6,4.65,4.35,4.4,213698,0.0,1.0
2017-03-10,4.6,4.75,4.5,4.65,234459,4.6,4.75,4.5,4.65,234459,0.0,1.0
2017-03-13,4.55,4.65,4.47,4.6,219145,4.55,4.65,4.47,4.6,219145,0.0,1.0
2017-03-14,4.65,4.65,4.45,4.55,136600,4.65,4.65,4.45,4.55,136600,0.0,1.0
2017-03-15,4.5,4.7,4.45,4.65,320900,4.5,4.7,4.45,4.65,320900,0.0,1.0
2017-03-16,4.65,4.75,4.55,4.55,424673,4.65,4.75,4.55,4.55,424673,0.0,1.0
2017-03-17,4.55,4.75,4.5,4.75,1312548,4.55,4.75,4.5,4.75,1312548,0.0,1.0
2017-03-20,4.45,4.7,4.2,4.6,601625,4.45,4.7,4.2,4.6,601625,0.0,1.0
2017-03-21,4.3,4.5,4.2,4.45,310744,4.3,4.5,4.2,4.45,310744,0.0,1.0
2017-03-22,4.25,4.35,4.15,4.25,279979,4.25,4.35,4.15,4.25,279979,0.0,1.0
2017-03-23,4.15,4.35,4.15,4.25,294163,4.15,4.35,4.15,4.25,294163,0.0,1.0
2017-03-24,4.25,4.3,4.05,4.2,531571,4.25,4.3,4.05,4.2,531571,0.0,1.0
2017-03-27,3.99,4.35,3.95,4.1,607186,3.99,4.35,3.95,4.1,607186,0.0,1.0
2017-03-28,3.95,4.05,3.93,3.95,315464,3.95,4.05,3.93,3.95,315464,0.0,1.0
2017-03-29,4.3,4.35,3.95,3.95,453914,4.3,4.35,3.95,3.95,453914,0.0,1.0
2017-03-30,4.15,4.45,4.1,4.35,429047,4.15,4.45,4.1,4.35,429047,0.0,1.0
2017-03-31,3.95,4.2,3.9,4.2,455344,3.95,4.2,3.9,4.2,455344,0.0,1.0
2017-04-03,4.05,4.2,3.9,3.95,453205,4.05,4.2,3.9,3.95,453205,0.0,1.0
2017-04-04,4.05,4.1,3.95,4.05,355140,4.05,4.1,3.95,4.05,355140,0.0,1.0
2017-04-05,4.4,4.58,4.05,4.1,414852,4.4,4.58,4.05,4.1,414852,0.0,1.0
2017-04-06,4.25,4.45,4.15,4.4,487865,4.25,4.45,4.15,4.4,487865,0.0,1.0
2017-04-07,4.5,4.65,4.25,4.25,234287,4.5,4.65,4.25,4.25,234287,0.0,1.0
2017-04-10,4.4,4.65,4.4,4.55,195081,4.4,4.65,4.4,4.55,195081,0.0,1.0
2017-04-11,4.7,4.7,4.43,4.45,198253,4.7,4.7,4.43,4.45,198253,0.0,1.0
2017-04-12,3.95,4.6,3.95,4.6,844214,3.95,4.6,3.95,4.6,844214,0.0,1.0
2017-04-13,4.1,4.1,3.95,4.0,414639,4.1,4.1,3.95,4.0,414639,0.0,1.0
2017-04-17,4.0,4.1,3.95,4.05,240940,4.0,4.1,3.95,4.05,240940,0.0,1.0
2017-04-18,4.0,4.05,3.95,4.0,355600,4.0,4.05,3.95,4.0,355600,0.0,1.0
2017-04-19,4.0,4.05,3.95,4.0,385600,4.0,4.05,3.95,4.0,385600,0.0,1.0
2017-04-20,3.9,4.03,3.85,4.0,238909,3.9,4.03,3.85,4.0,238909,0.0,1.0
2017-04-21,3.6,3.93,3.6,3.9,722347,3.6,3.93,3.6,3.9,722347,0.0,1.0
2017-04-24,3.7,3.7,3.6,3.6,514845,3.7,3.7,3.6,3.6,514845,0.0,1.0
2017-04-25,3.8,3.85,3.65,3.65,438924,3.8,3.85,3.65,3.65,438924,0.0,1.0
2017-04-26,3.85,3.9,3.8,3.8,291609,3.85,3.9,3.8,3.8,291609,0.0,1.0
2017-04-27,3.8,3.95,3.8,3.9,411171,3.8,3.95,3.8,3.9,411171,0.0,1.0
2017-04-28,3.85,3.95,3.75,3.8,400096,3.85,3.95,3.75,3.8,400096,0.0,1.0
2017-05-01,3.6,3.9,3.6,3.9,308054,3.6,3.9,3.6,3.9,308054,0.0,1.0
2017-05-02,3.45,3.65,3.45,3.6,927464,3.45,3.65,3.45,3.6,927464,0.0,1.0
2017-05-03,3.5,3.7,3.1,3.1,905953,3.5,3.7,3.1,3.1,905953,0.0,1.0
2017-05-04,3.5,3.55,3.45,3.5,825420,3.5,3.55,3.45,3.5,825420,0.0,1.0
2017-05-05,3.45,3.55,3.38,3.55,878607,3.45,3.55,3.38,3.55,878607,0.0,1.0
2017-05-08,3.6,3.6,3.4,3.4,630454,3.6,3.6,3.4,3.4,630454,0.0,1.0
2017-05-09,3.55,3.65,3.5,3.6,434301,3.55,3.65,3.5,3.6,434301,0.0,1.0
2017-05-10,3.4,3.6,3.3,3.5,668319,3.4,3.6,3.3,3.5,668319,0.0,1.0
2017-05-11,3.35,3.5,3.35,3.45,325248,3.35,3.5,3.35,3.45,325248,0.0,1.0
2017-05-12,3.3,3.45,3.25,3.4,344958,3.3,3.45,3.25,3.4,344958,0.0,1.0
2017-05-15,3.2,3.3,3.15,3.25,618721,3.2,3.3,3.15,3.25,618721,0.0,1.0
2017-05-16,3.1,3.25,3.1,3.2,557316,3.1,3.25,3.1,3.2,557316,0.0,1.0
2017-05-17,3.1,3.15,3.0,3.1,651784,3.1,3.15,3.0,3.1,651784,0.0,1.0
2017-05-18,3.1,3.15,3.05,3.1,314182,3.1,3.15,3.05,3.1,314182,0.0,1.0
2017-05-19,2.8,3.15,2.8,3.1,633807,2.8,3.15,2.8,3.1,633807,0.0,1.0
2017-05-22,2.9,2.9,2.8,2.8,468883,2.9,2.9,2.8,2.8,468883,0.0,1.0
2017-05-23,2.85,2.95,2.8,2.9,337258,2.85,2.95,2.8,2.9,337258,0.0,1.0
2017-05-24,3.0,3.05,2.85,2.85,434263,3.0,3.05,2.85,2.85,434263,0.0,1.0
2017-05-25,2.8,3.05,2.8,3.0,416619,2.8,3.05,2.8,3.0,416619,0.0,1.0
2017-05-26,2.8,2.9,2.75,2.85,351505,2.8,2.9,2.75,2.85,351505,0.0,1.0
2017-05-30,2.7,2.85,2.65,2.85,362568,2.7,2.85,2.65,2.85,362568,0.0,1.0
2017-05-31,2.85,2.95,2.75,2.75,625467,2.85,2.95,2.75,2.75,625467,0.0,1.0
2017-06-01,2.95,3.0,2.85,2.9,176491,2.95,3.0,2.85,2.9,176491,0.0,1.0
2017-06-02,2.8,3.0,2.8,2.95,336000,2.8,3.0,2.8,2.95,336000,0.0,1.0
2017-06-05,2.7,2.95,2.65,2.8,326289,2.7,2.95,2.65,2.8,326289,0.0,1.0
2017-06-06,2.7,2.75,2.6,2.7,425089,2.7,2.75,2.6,2.7,425089,0.0,1.0
2017-06-07,2.75,2.75,2.68,2.7,254394,2.75,2.75,2.68,2.7,254394,0.0,1.0
2017-06-08,2.8,2.85,2.68,2.75,286758,2.8,2.85,2.68,2.75,286758,0.0,1.0
2017-06-09,2.7,2.83,2.65,2.75,352252,2.7,2.83,2.65,2.75,352252,0.0,1.0
2017-06-12,2.75,2.8,2.65,2.7,326848,2.75,2.8,2.65,2.7,326848,0.0,1.0
2017-06-13,2.6,2.8,2.6,2.8,279278,2.6,2.8,2.6,2.8,279278,0.0,1.0
2017-06-14,2.6,2.75,2.53,2.6,572166,2.6,2.75,2.53,2.6,572166,0.0,1.0
2017-06-15,2.7,2.7,2.55,2.6,236082,2.7,2.7,2.55,2.6,236082,0.0,1.0
2017-06-16,2.55,2.65,2.5,2.65,1353667,2.55,2.65,2.5,2.65,1353667,0.0,1.0
2017-06-19,2.75,2.75,2.5,2.6,411221,2.75,2.75,2.5,2.6,411221,0.0,1.0
2017-06-20,2.7,2.85,2.6,2.8,448035,2.7,2.85,2.6,2.8,448035,0.0,1.0
2017-06-21,2.65,2.7,2.63,2.7,236129,2.65,2.7,2.63,2.7,236129,0.0,1.0
2017-06-22,2.7,2.8,2.65,2.7,176068,2.7,2.8,2.65,2.7,176068,0.0,1.0
2017-06-23,2.95,3.0,2.65,2.75,816080,2.95,3.0,2.65,2.75,816080,0.0,1.0
2017-06-26,2.85,3.05,2.85,3.05,183514,2.85,3.05,2.85,3.05,183514,0.0,1.0
2017-06-27,2.85,2.85,2.8,2.85,448190,2.85,2.85,2.8,2.85,448190,0.0,1.0
2017-06-28,2.85,2.9,2.8,2.85,176368,2.85,2.9,2.8,2.85,176368,0.0,1.0
2017-06-29,2.85,2.9,2.85,2.85,104617,2.85,2.9,2.85,2.85,104617,0.0,1.0
2017-06-30,2.85,2.9,2.8,2.9,112509,2.85,2.9,2.8,2.9,112509,0.0,1.0
2017-07-03,2.75,2.85,2.75,2.85,165255,2.75,2.85,2.75,2.85,165255,0.0,1.0
2017-07-05,2.65,2.78,2.65,2.75,197621,2.65,2.78,2.65,2.75,197621,0.0,1.0
2017-07-06,2.6,2.65,2.55,2.65,158315,2.6,2.65,2.55,2.65,158315,0.0,1.0
2017-07-07,2.55,2.6,2.5,2.6,157755,2.55,2.6,2.5,2.6,157755,0.0,1.0
2017-07-10,2.5,2.65,2.4,2.6,299409,2.5,2.65,2.4,2.6,299409,0.0,1.0
2017-07-11,2.65,2.7,2.5,2.5,316646,2.65,2.7,2.5,2.5,316646,0.0,1.0
2017-07-12,2.85,2.85,2.65,2.65,317711,2.85,2.85,2.65,2.65,317711,0.0,1.0
2017-07-13,2.8,2.8,2.7,2.8,173152,2.8,2.8,2.7,2.8,173152,0.0,1.0
2017-07-14,2.75,2.8,2.7,2.75,170838,2.75,2.8,2.7,2.75,170838,0.0,1.0
2017-07-17,2.75,2.75,2.7,2.75,178127,2.75,2.75,2.7,2.75,178127,0.0,1.0
2017-07-18,2.8,2.8,2.7,2.7,149867,2.8,2.8,2.7,2.7,149867,0.0,1.0
2017-07-19,2.7,2.88,2.7,2.75,154728,2.7,2.88,2.7,2.75,154728,0.0,1.0
2017-07-20,2.6,2.75,2.55,2.75,216123,2.6,2.75,2.55,2.75,216123,0.0,1.0
2017-07-21,2.65,2.75,2.6,2.7,509397,2.65,2.75,2.6,2.7,509397,0.0,1.0
2017-07-24,2.65,2.7,2.55,2.65,272079,2.65,2.7,2.55,2.65,272079,0.0,1.0
2017-07-25,2.75,2.75,2.65,2.65,194809,2.75,2.75,2.65,2.65,194809,0.0,1.0
2017-07-26,2.7,2.75,2.65,2.75,284140,2.7,2.75,2.65,2.75,284140,0.0,1.0
2017-07-27,2.65,2.75,2.6,2.75,128680,2.65,2.75,2.6,2.75,128680,0.0,1.0
2017-07-28,2.4,2.6,2.4,2.6,249527,2.4,2.6,2.4,2.6,249527,0.0,1.0
2017-07-31,2.2,2.5,2.15,2.45,374440,2.2,2.5,2.15,2.45,374440,0.0,1.0
2017-08-01,2.2,2.3,2.2,2.2,487295,2.2,2.3,2.2,2.2,487295,0.0,1.0
2017-08-02,2.3,2.35,2.2,2.25,244500,2.3,2.35,2.2,2.25,244500,0.0,1.0
2017-08-03,2.3,2.42,2.25,2.3,346597,2.3,2.42,2.25,2.3,346597,0.0,1.0
2017-08-04,2.3,2.4,2.25,2.3,262325,2.3,2.4,2.25,2.3,262325,0.0,1.0
2017-08-07,2.3,2.35,2.25,2.35,160139,2.3,2.35,2.25,2.35,160139,0.0,1.0
2017-08-08,2.4,2.45,2.25,2.3,204571,2.4,2.45,2.25,2.3,204571,0.0,1.0
2017-08-09,2.3,2.4,2.25,2.4,233059,2.3,2.4,2.25,2.4,233059,0.0,1.0
2017-08-10,2.1,2.3,2.1,2.25,372900,2.1,2.3,2.1,2.25,372900,0.0,1.0
2017-08-11,2.1,2.15,1.95,2.0,334214,2.1,2.15,1.95,2.0,334214,0.0,1.0
2017-08-14,2.1,2.25,2.1,2.1,373666,2.1,2.25,2.1,2.1,373666,0.0,1.0
2017-08-15,1.9,2.2,1.9,2.15,329484,1.9,2.2,1.9,2.15,329484,0.0,1.0
2017-08-16,1.8,1.95,1.75,1.95,486675,1.8,1.95,1.75,1.95,486675,0.0,1.0
2017-08-17,1.95,2.05,1.75,1.75,412630,1.95,2.05,1.75,1.75,412630,0.0,1.0
2017-08-18,2.0,2.0,1.83,1.9,270284,2.0,2.0,1.83,1.9,270284,0.0,1.0
2017-08-21,1.95,2.0,1.9,1.95,156324,1.95,2.0,1.9,1.95,156324,0.0,1.0
2017-08-22,1.85,2.0,1.75,1.95,241202,1.85,2.0,1.75,1.95,241202,0.0,1.0
2017-08-23,1.8,1.9,1.75,1.85,167886,1.8,1.9,1.75,1.85,167886,0.0,1.0
2017-08-24,1.8,1.85,1.75,1.8,280683,1.8,1.85,1.75,1.8,280683,0.0,1.0
2017-08-25,2.0,2.0,1.8,1.8,193352,2.0,2.0,1.8,1.8,193352,0.0,1.0
2017-08-28,2.0,2.0,1.9,2.0,150983,2.0,2.0,1.9,2.0,150983,0.0,1.0
2017-08-29,1.85,2.0,1.85,2.0,164156,1.85,2.0,1.85,2.0,164156,0.0,1.0
2017-08-30,1.85,1.93,1.85,1.85,148330,1.85,1.93,1.85,1.85,148330,0.0,1.0
2017-08-31,1.95,2.0,1.85,1.85,175098,1.95,2.0,1.85,1.85,175098,0.0,1.0
2017-09-01,2.1,2.15,1.95,2.0,210638,2.1,2.15,1.95,2.0,210638,0.0,1.0
2017-09-05,2.0,2.15,1.95,2.1,274275,2.0,2.15,1.95,2.1,274275,0.0,1.0
2017-09-06,2.0,2.0,1.95,2.0,139208,2.0,2.0,1.95,2.0,139208,0.0,1.0
2017-09-07,2.15,2.15,1.95,2.0,289599,2.15,2.15,1.95,2.0,289599,0.0,1.0
2017-09-08,2.05,2.19,2.05,2.15,181824,2.05,2.19,2.05,2.15,181824,0.0,1.0
2017-09-11,2.0,2.09,1.83,2.05,457590,2.0,2.09,1.83,2.05,457590,0.0,1.0
2017-09-12,2.0,2.05,2.0,2.05,164911,2.0,2.05,2.0,2.05,164911,0.0,1.0
2017-09-13,2.05,2.1,1.95,2.0,238149,2.05,2.1,1.95,2.0,238149,0.0,1.0
2017-09-14,2.1,2.1,2.05,2.05,151814,2.1,2.1,2.05,2.05,151814,0.0,1.0
2017-09-15,2.1,2.1,2.0,2.1,955280,2.1,2.1,2.0,2.1,955280,0.0,1.0
2017-09-18,2.1,2.1,2.05,2.1,145988,2.1,2.1,2.05,2.1,145988,0.0,1.0
2017-09-19,2.1,2.1,2.05,2.1,301168,2.1,2.1,2.05,2.1,301168,0.0,1.0
2017-09-20,2.15,2.15,2.05,2.1,166096,2.15,2.15,2.05,2.1,166096,0.0,1.0
2017-09-21,2.3,2.3,2.13,2.15,229308,2.3,2.3,2.13,2.15,229308,0.0,1.0
2017-09-22,2.35,2.35,2.2,2.3,229070,2.35,2.35,2.2,2.3,229070,0.0,1.0
2017-09-25,2.3,2.35,2.25,2.3,174625,2.3,2.35,2.25,2.3,174625,0.0,1.0
2017-09-26,2.3,2.4,2.25,2.3,127656,2.3,2.4,2.25,2.3,127656,0.0,1.0
2017-09-27,2.5,2.5,2.25,2.35,281065,2.5,2.5,2.25,2.35,281065,0.0,1.0
2017-09-28,2.55,2.6,2.35,2.5,472216,2.55,2.6,2.35,2.5,472216,0.0,1.0
2017-09-29,2.6,2.7,2.5,2.6,340315,2.6,2.7,2.5,2.6,340315,0.0,1.0
2017-10-02,2.55,2.65,2.5,2.6,290208,2.55,2.65,2.5,2.6,290208,0.0,1.0
2017-10-03,2.5,2.6,2.45,2.6,516845,2.5,2.6,2.45,2.6,516845,0.0,1.0
2017-10-04,2.45,2.55,2.45,2.55,170611,2.45,2.55,2.45,2.55,170611,0.0,1.0
2017-10-05,2.45,2.55,2.45,2.5,229523,2.45,2.55,2.45,2.5,229523,0.0,1.0
2017-10-06,2.5,2.55,2.45,2.45,190166,2.5,2.55,2.45,2.45,190166,0.0,1.0
2017-10-09,2.45,2.55,2.45,2.5,195558,2.45,2.55,2.45,2.5,195558,0.0,1.0
2017-10-10,2.45,2.65,2.45,2.5,413496,2.45,2.65,2.45,2.5,413496,0.0,1.0
2017-10-11,2.5,2.55,2.45,2.5,152505,2.5,2.55,2.45,2.5,152505,0.0,1.0
2017-10-12,2.45,2.55,2.45,2.5,165656,2.45,2.55,2.45,2.5,165656,0.0,1.0
2017-10-13,2.55,2.55,2.45,2.45,204261,2.55,2.55,2.45,2.45,204261,0.0,1.0
2017-10-16,2.4,2.55,2.25,2.55,252590,2.4,2.55,2.25,2.55,252590,0.0,1.0
2017-10-17,2.4,2.45,2.3,2.35,91945,2.4,2.45,2.3,2.35,91945,0.0,1.0
2017-10-18,2.25,2.35,2.25,2.35,180853,2.25,2.35,2.25,2.35,180853,0.0,1.0
2017-10-19,2.2,2.3,2.2,2.25,109475,2.2,2.3,2.2,2.25,109475,0.0,1.0
2017-10-20,2.2,2.25,2.2,2.25,86339,2.2,2.25,2.2,2.25,86339,0.0,1.0
2017-10-23,2.25,2.33,2.2,2.25,187514,2.25,2.33,2.2,2.25,187514,0.0,1.0
2017-10-24,2.2,2.3,2.2,2.3,74784,2.2,2.3,2.2,2.3,74784,0.0,1.0
2017-10-25,2.25,2.3,2.1,2.2,129660,2.25,2.3,2.1,2.2,129660,0.0,1.0
2017-10-26,2.3,2.3,2.21,2.3,70574,2.3,2.3,2.21,2.3,70574,0.0,1.0
2017-10-27,2.4,2.4,2.15,2.3,186027,2.4,2.4,2.15,2.3,186027,0.0,1.0
2017-10-30,2.25,2.35,2.2,2.35,236605,2.25,2.35,2.2,2.35,236605,0.0,1.0
2017-10-31,2.2,2.25,2.1,2.25,221503,2.2,2.25,2.1,2.25,221503,0.0,1.0
2017-11-01,2.25,2.25,2.15,2.15,160424,2.25,2.25,2.15,2.15,160424,0.0,1.0
2017-11-02,2.3,2.35,2.15,2.35,98055,2.3,2.35,2.15,2.35,98055,0.0,1.0
2017-11-03,2.05,2.25,2.0,2.25,165984,2.05,2.25,2.0,2.25,165984,0.0,1.0
2017-11-06,2.0,2.05,2.0,2.0,122244,2.0,2.05,2.0,2.0,122244,0.0,1.0
2017-11-07,1.9,2.05,1.9,2.0,253945,1.9,2.05,1.9,2.0,253945,0.0,1.0
2017-11-08,1.9,1.95,1.85,1.9,119283,1.9,1.95,1.85,1.9,119283,0.0,1.0
2017-11-09,1.85,2.0,1.8,1.9,129319,1.85,2.0,1.8,1.9,129319,0.0,1.0
2017-11-10,1.9,1.95,1.85,1.9,236897,1.9,1.95,1.85,1.9,236897,0.0,1.0
2017-11-13,1.8,1.9,1.8,1.85,247132,1.8,1.9,1.8,1.85,247132,0.0,1.0
2017-11-14,1.9,1.9,1.75,1.8,167677,1.9,1.9,1.75,1.8,167677,0.0,1.0
2017-11-15,1.75,1.9,1.75,1.9,201542,1.75,1.9,1.75,1.9,201542,0.0,1.0
2017-11-16,1.85,1.85,1.7,1.75,172983,1.85,1.85,1.7,1.75,172983,0.0,1.0
2017-11-17,1.75,1.9,1.75,1.8,154505,1.75,1.9,1.75,1.8,154505,0.0,1.0
2017-11-20,1.85,1.9,1.75,1.75,169564,1.85,1.9,1.75,1.75,169564,0.0,1.0
2017-11-21,2.1,2.2,1.85,1.9,337448,2.1,2.2,1.85,1.9,337448,0.0,1.0
2017-11-22,1.95,2.15,1.95,2.15,297305,1.95,2.15,1.95,2.15,297305,0.0,1.0
2017-11-24,1.95,2.0,1.9,1.95,73604,1.95,2.0,1.9,1.95,73604,0.0,1.0
2017-11-27,2.1,2.25,1.95,1.95,411924,2.1,2.25,1.95,1.95,411924,0.0,1.0
2017-11-28,2.0,2.15,1.95,2.15,460058,2.0,2.15,1.95,2.15,460058,0.0,1.0
2017-11-29,1.9,2.05,1.85,2.05,252487,1.9,2.05,1.85,2.05,252487,0.0,1.0
2017-11-30,1.85,1.95,1.85,1.9,272836,1.85,1.95,1.85,1.9,272836,0.0,1.0
2017-12-01,1.8,1.95,1.8,1.85,297492,1.8,1.95,1.8,1.85,297492,0.0,1.0
2017-12-04,1.8,1.9,1.8,1.85,117653,1.8,1.9,1.8,1.85,117653,0.0,1.0
2017-12-05,1.8,1.95,1.75,1.85,368390,1.8,1.95,1.75,1.85,368390,0.0,1.0
2017-12-06,1.7,1.85,1.7,1.8,302873,1.7,1.85,1.7,1.8,302873,0.0,1.0
2017-12-07,1.7,1.75,1.7,1.7,192622,1.7,1.75,1.7,1.7,192622,0.0,1.0
2017-12-08,1.6,1.75,1.6,1.7,204633,1.6,1.75,1.6,1.7,204633,0.0,1.0
2017-12-11,1.85,1.925,1.6,1.6,759075,1.85,1.925,1.6,1.6,759075,0.0,1.0
2017-12-12,1.95,2.045,1.85,1.85,860259,1.95,2.045,1.85,1.85,860259,0.0,1.0
2017-12-13,1.8,1.95,1.75,1.95,588743,1.8,1.95,1.75,1.95,588743,0.0,1.0
2017-12-14,1.9,1.95,1.8,1.85,676952,1.9,1.95,1.8,1.85,676952,0.0,1.0
2017-12-15,2.0,2.2,1.8,1.9,2498998,2.0,2.2,1.8,1.9,2498998,0.0,1.0
2017-12-18,1.9,2.05,1.85,2.025,1040215,1.9,2.05,1.85,2.025,1040215,0.0,1.0
2017-12-19,2.15,2.4,1.9,2.025,888376,2.15,2.4,1.9,2.025,888376,0.0,1.0
2017-12-20,2.0,2.2,2.0,2.1,257650,2.0,2.2,2.0,2.1,257650,0.0,1.0
2017-12-21,2.05,2.05,1.95,2.025,350198,2.05,2.05,1.95,2.025,350198,0.0,1.0
2017-12-22,1.9,2.0504,1.9,2.0,153424,1.9,2.0504,1.9,2.0,153424,0.0,1.0
2017-12-26,1.95,1.975,1.9,1.9,83867,1.95,1.975,1.9,1.9,83867,0.0,1.0
2017-12-27,1.9,1.975,1.9,1.95,160478,1.9,1.975,1.9,1.95,160478,0.0,1.0
2017-12-28,1.9,1.95,1.9,1.9,126070,1.9,1.95,1.9,1.9,126070,0.0,1.0
2017-12-29,1.9,1.95,1.9,1.9,164166,1.9,1.95,1.9,1.9,164166,0.0,1.0
2018-01-02,2.0,2.1,1.9,1.9,443875,2.0,2.1,1.9,1.9,443875,0.0,1.0
2018-01-03,1.95,2.05,1.95,2.0,209886,1.95,2.05,1.95,2.0,209886,0.0,1.0
2018-01-04,1.95,2.0,1.9,1.95,184304,1.95,2.0,1.9,1.95,184304,0.0,1.0
2018-01-05,1.85,2.0,1.85,1.95,154248,1.85,2.0,1.85,1.95,154248,0.0,1.0
2018-01-08,1.75,1.8965,1.75,1.85,237945,1.75,1.8965,1.75,1.85,237945,0.0,1.0
2018-01-09,1.75,1.85,1.7,1.75,243487,1.75,1.85,1.7,1.75,243487,0.0,1.0
2018-01-10,1.8,1.85,1.7,1.75,200075,1.8,1.85,1.7,1.75,200075,0.0,1.0
2018-01-11,1.75,1.8,1.75,1.8,189912,1.75,1.8,1.75,1.8,189912,0.0,1.0
2018-01-12,1.85,1.85,1.7,1.75,335432,1.85,1.85,1.7,1.75,335432,0.0,1.0
2018-01-16,1.8,1.85,1.75,1.85,558118,1.8,1.85,1.75,1.85,558118,0.0,1.0
2018-01-17,1.85,1.85,1.775,1.8,111022,1.85,1.85,1.775,1.8,111022,0.0,1.0
2018-01-18,1.9,1.9,1.8,1.85,339232,1.9,1.9,1.8,1.85,339232,0.0,1.0
2018-01-19,1.9,1.95,1.8,1.85,275280,1.9,1.95,1.8,1.85,275280,0.0,1.0
2018-01-22,1.85,1.925,1.85,1.9,125502,1.85,1.925,1.85,1.9,125502,0.0,1.0
2018-01-23,1.85,1.9,1.85,1.85,88435,1.85,1.9,1.85,1.85,88435,0.0,1.0
2018-01-24,1.85,1.9,1.85,1.85,553408,1.85,1.9,1.85,1.85,553408,0.0,1.0
2018-01-25,1.85,1.9,1.85,1.85,85311,1.85,1.9,1.85,1.85,85311,0.0,1.0
2018-01-26,1.85,1.9,1.85,1.9,170665,1.85,1.9,1.85,1.9,170665,0.0,1.0
2018-01-29,1.9,1.9815,1.8,1.85,242446,1.9,1.9815,1.8,1.85,242446,0.0,1.0
2018-01-30,1.85,1.95,1.8,1.95,257732,1.85,1.95,1.8,1.95,257732,0.0,1.0
2018-01-31,1.8,1.9,1.75,1.9,366541,1.8,1.9,1.75,1.9,366541,0.0,1.0
2018-02-01,2.0,2.0,1.8,1.85,472085,2.0,2.0,1.8,1.85,472085,0.0,1.0
2018-02-02,1.8,2.05,1.8,2.0,410608,1.8,2.05,1.8,2.0,410608,0.0,1.0
2018-02-05,1.8,1.85,1.8,1.8,324198,1.8,1.85,1.8,1.8,324198,0.0,1.0
2018-02-06,1.75,1.8,1.65,1.75,600617,1.75,1.8,1.65,1.75,600617,0.0,1.0
2018-02-07,1.7,1.9,1.601,1.9,317721,1.7,1.9,1.601,1.9,317721,0.0,1.0
2018-02-08,1.7,1.75,1.625,1.7,524489,1.7,1.75,1.625,1.7,524489,0.0,1.0
2018-02-09,1.6,1.7,1.5,1.7,1128904,1.6,1.7,1.5,1.7,1128904,0.0,1.0
2018-02-12,1.75,1.825,1.6,1.6,406972,1.75,1.825,1.6,1.6,406972,0.0,1.0
2018-02-13,1.7,1.85,1.65,1.75,323644,1.7,1.85,1.65,1.75,323644,0.0,1.0
2018-02-14,1.7,1.75,1.65,1.65,227340,1.7,1.75,1.65,1.65,227340,0.0,1.0
2018-02-15,1.65,1.75,1.65,1.7,467630,1.65,1.75,1.65,1.7,467630,0.0,1.0
2018-02-16,1.8,1.9,1.65,1.65,281032,1.8,1.9,1.65,1.65,281032,0.0,1.0
2018-02-20,1.7,1.849,1.7,1.75,156969,1.7,1.849,1.7,1.75,156969,0.0,1.0
2018-02-21,1.75,1.8,1.7,1.7,125934,1.75,1.8,1.7,1.7,125934,0.0,1.0
2018-02-22,1.7,1.75,1.7,1.75,68473,1.7,1.75,1.7,1.75,68473,0.0,1.0
2018-02-23,1.65,1.75,1.65,1.7,66806,1.65,1.75,1.65,1.7,66806,0.0,1.0
2018-02-26,1.66,1.75,1.65,1.65,308350,1.66,1.75,1.65,1.65,308350,0.0,1.0
2018-02-27,1.65,1.75,1.65,1.7,251670,1.65,1.75,1.65,1.7,251670,0.0,1.0
2018-02-28,1.65,1.8,1.65,1.65,321419,1.65,1.8,1.65,1.65,321419,0.0,1.0
2018-03-01,1.65,1.7493,1.65,1.7,231526,1.65,1.7493,1.65,1.7,231526,0.0,1.0
2018-03-02,1.7,1.75,1.6,1.65,184150,1.7,1.75,1.6,1.65,184150,0.0,1.0
2018-03-05,1.6,1.725,1.6,1.7,182870,1.6,1.725,1.6,1.7,182870,0.0,1.0
2018-03-06,1.65,1.7,1.6,1.65,586820,1.65,1.7,1.6,1.65,586820,0.0,1.0
2018-03-07,1.7,1.75,1.6,1.6,176513,1.7,1.75,1.6,1.6,176513,0.0,1.0
2018-03-08,1.7,1.75,1.7,1.7,67449,1.7,1.75,1.7,1.7,67449,0.0,1.0
2018-03-09,1.7,1.775,1.675,1.7,135059,1.7,1.775,1.675,1.7,135059,0.0,1.0
2018-03-12,1.65,1.75,1.65,1.75,344491,1.65,1.75,1.65,1.75,344491,0.0,1.0
2018-03-13,1.7,1.75,1.65,1.65,222490,1.7,1.75,1.65,1.65,222490,0.0,1.0
2018-03-14,1.75,1.75,1.675,1.7,184650,1.75,1.75,1.675,1.7,184650,0.0,1.0
2018-03-15,1.8,1.8,1.7,1.75,205894,1.8,1.8,1.7,1.75,205894,0.0,1.0
2018-03-16,1.8,1.8,1.75,1.75,358149,1.8,1.8,1.75,1.75,358149,0.0,1.0
2018-03-19,1.75,1.7875,1.7,1.75,263463,1.75,1.7875,1.7,1.75,263463,0.0,1.0
2018-03-20,1.8,1.8,1.7,1.75,376970,1.8,1.8,1.7,1.75,376970,0.0,1.0
2018-03-21,1.85,1.85,1.75,1.8,225504,1.85,1.85,1.75,1.8,225504,0.0,1.0
2018-03-22,1.8,1.85,1.7,1.85,326274,1.8,1.85,1.7,1.85,326274,0.0,1.0
2018-03-23,1.8,1.85,1.75,1.8,203634,1.8,1.85,1.75,1.8,203634,0.0,1.0
2018-03-26,1.8,1.85,1.75,1.8,196263,1.8,1.85,1.75,1.8,196263,0.0,1.0
2018-03-27,1.75,1.85,1.75,1.8,249712,1.75,1.85,1.75,1.8,249712,0.0,1.0
2018-03-28,1.75,1.8,1.7,1.75,415009,1.75,1.8,1.7,1.75,415009,0.0,1.0
2018-03-29,1.6,1.8,1.6,1.75,1875041,1.6,1.8,1.6,1.75,1875041,0.0,1.0
2018-04-02,1.65,1.75,1.65,1.65,303819,1.65,1.75,1.65,1.65,303819,0.0,1.0
2018-04-03,1.65,1.75,1.65,1.65,540390,1.65,1.75,1.65,1.65,540390,0.0,1.0
2018-04-04,1.7,1.75,1.625,1.65,160628,1.7,1.75,1.625,1.65,160628,0.0,1.0
2018-04-05,1.75,1.8,1.7,1.75,219857,1.75,1.8,1.7,1.75,219857,0.0,1.0
2018-04-06,1.7,1.8,1.65,1.75,256567,1.7,1.8,1.65,1.75,256567,0.0,1.0
2018-04-09,1.7,1.8,1.675,1.7,118164,1.7,1.8,1.675,1.7,118164,0.0,1.0
2018-04-10,1.75,1.8,1.7,1.7,122247,1.75,1.8,1.7,1.7,122247,0.0,1.0
2018-04-11,1.8,1.8,1.7,1.7,102000,1.8,1.8,1.7,1.7,102000,0.0,1.0
2018-04-12,1.8,1.85,1.75,1.8,231683,1.8,1.85,1.75,1.8,231683,0.0,1.0
2018-04-13,1.75,1.85,1.7,1.8,128095,1.75,1.85,1.7,1.8,128095,0.0,1.0
2018-04-16,1.8,1.85,1.7,1.75,666966,1.8,1.85,1.7,1.75,666966,0.0,1.0
2018-04-17,1.9,1.95,1.8001,1.85,838463,1.9,1.95,1.8001,1.85,838463,0.0,1.0
2018-04-18,1.8,1.9,1.75,1.9,309848,1.8,1.9,1.75,1.9,309848,0.0,1.0
2018-04-19,1.8,1.85,1.75,1.8,428990,1.8,1.85,1.75,1.8,428990,0.0,1.0
2018-04-20,1.8,1.85,1.75,1.8,284379,1.8,1.85,1.75,1.8,284379,0.0,1.0
2018-04-23,1.7,1.8,1.7,1.8,660849,1.7,1.8,1.7,1.8,660849,0.0,1.0
2018-04-24,1.7,1.75,1.65,1.7,344133,1.7,1.75,1.65,1.7,344133,0.0,1.0
2018-04-25,1.65,1.65,1.5,1.55,1923911,1.65,1.65,1.5,1.55,1923911,0.0,1.0
2018-04-26,1.55,1.675,1.55,1.65,226906,1.55,1.675,1.55,1.65,226906,0.0,1.0
2018-04-27,1.45,1.5999,1.375,1.55,1066736,1.45,1.5999,1.375,1.55,1066736,0.0,1.0
2018-04-30,1.4,1.5,1.4,1.45,489009,1.4,1.5,1.4,1.45,489009,0.0,1.0
2018-05-01,1.25,1.4499,1.25,1.4,7738913,1.25,1.4499,1.25,1.4,7738913,0.0,1.0
2018-05-02,1.25,1.3,1.25,1.25,1432555,1.25,1.3,1.25,1.25,1432555,0.0,1.0
2018-05-03,1.27,1.3,1.25,1.25,1205955,1.27,1.3,1.25,1.25,1205955,0.0,1.0
2018-05-04,1.25,1.4,1.25,1.3,1046503,1.25,1.4,1.25,1.3,1046503,0.0,1.0
2018-05-07,1.35,1.4,1.25,1.3,974634,1.35,1.4,1.25,1.3,974634,0.0,1.0
2018-05-08,1.6,1.65,1.4,1.55,1602793,1.6,1.65,1.4,1.55,1602793,0.0,1.0
2018-05-09,1.75,1.8,1.45,1.6,1549418,1.75,1.8,1.45,1.6,1549418,0.0,1.0
2018-05-10,1.6,1.8,1.4,1.75,939324,1.6,1.8,1.4,1.75,939324,0.0,1.0
2018-05-11,1.7,1.7,1.5,1.6,402132,1.7,1.7,1.5,1.6,402132,0.0,1.0
2018-05-14,1.65,1.75,1.6,1.7,625767,1.65,1.75,1.6,1.7,625767,0.0,1.0
2018-05-15,1.7,1.75,1.6,1.65,271518,1.7,1.75,1.6,1.65,271518,0.0,1.0
2018-05-16,1.7,1.75,1.65,1.75,318821,1.7,1.75,1.65,1.75,318821,0.0,1.0
2018-05-17,1.9,2.075,1.65,1.7,650075,1.9,2.075,1.65,1.7,650075,0.0,1.0
2018-05-18,1.9,1.975,1.85,1.95,274797,1.9,1.975,1.85,1.95,274797,0.0,1.0
2018-05-21,1.85,2.1,1.8,1.85,659895,1.85,2.1,1.8,1.85,659895,0.0,1.0
2018-05-22,1.8,1.95,1.8,1.85,421516,1.8,1.95,1.8,1.85,421516,0.0,1.0
2018-05-23,1.9,1.9,1.8,1.8,181695,1.9,1.9,1.8,1.8,181695,0.0,1.0
2018-05-24,1.85,1.95,1.85,1.9,280207,1.85,1.95,1.85,1.9,280207,0.0,1.0
2018-05-25,1.85,1.9,1.8,1.8,150082,1.85,1.9,1.8,1.8,150082,0.0,1.0
2018-05-29,2.25,2.35,1.95,2.0,1463879,2.25,2.35,1.95,2.0,1463879,0.0,1.0
2018-05-30,2.35,2.449,2.25,2.3,921031,2.35,2.449,2.25,2.3,921031,0.0,1.0
2018-05-31,2.3,2.5,2.25,2.4,1110963,2.3,2.5,2.25,2.4,1110963,0.0,1.0
2018-06-01,3.1,3.25,2.3,2.3,1892860,3.1,3.25,2.3,2.3,1892860,0.0,1.0
2018-06-04,3.0,3.15,2.95,3.1,784349,3.0,3.15,2.95,3.1,784349,0.0,1.0
2018-06-05,2.95,3.1,2.9,3.0,712360,2.95,3.1,2.9,3.0,712360,0.0,1.0
2018-06-06,2.8,3.0,2.75,2.95,851592,2.8,3.0,2.75,2.95,851592,0.0,1.0
2018-06-07,2.7,2.8,2.7,2.75,399142,2.7,2.8,2.7,2.75,399142,0.0,1.0
2018-06-08,2.55,2.8,2.55,2.7,472065,2.55,2.8,2.55,2.7,472065,0.0,1.0
2018-06-11,2.65,2.65,2.55,2.55,671993,2.65,2.65,2.55,2.55,671993,0.0,1.0
2018-06-12,2.7,2.8,2.65,2.65,432430,2.7,2.8,2.65,2.65,432430,0.0,1.0
2018-06-13,2.65,2.75,2.55,2.7,557928,2.65,2.75,2.55,2.7,557928,0.0,1.0
2018-06-14,2.7,2.75,2.55,2.65,851121,2.7,2.75,2.55,2.65,851121,0.0,1.0
2018-06-15,2.7,2.75,2.6,2.7,596098,2.7,2.75,2.6,2.7,596098,0.0,1.0
2018-06-18,2.85,2.85,2.55,2.7,793769,2.85,2.85,2.55,2.7,793769,0.0,1.0
2018-06-19,2.8,2.85,2.75,2.85,688215,2.8,2.85,2.75,2.85,688215,0.0,1.0
2018-06-20,2.7,2.85,2.7,2.8,594229,2.7,2.85,2.7,2.8,594229,0.0,1.0
2018-06-21,2.55,2.75,2.55,2.75,622528,2.55,2.75,2.55,2.75,622528,0.0,1.0
2018-06-22,2.45,2.6,2.35,2.55,6399001,2.45,2.6,2.35,2.55,6399001,0.0,1.0
2018-06-25,2.4,2.45,2.35,2.4,954504,2.4,2.45,2.35,2.4,954504,0.0,1.0
2018-06-26,2.45,2.5,2.425,2.45,483927,2.45,2.5,2.425,2.45,483927,0.0,1.0
2018-06-27,2.35,2.5,2.3,2.45,535425,2.35,2.5,2.3,2.45,535425,0.0,1.0
2018-06-28,2.3,2.4,2.3,2.3,231604,2.3,2.4,2.3,2.3,231604,0.0,1.0
2018-06-29,2.35,2.4,2.175,2.3,708490,2.35,2.4,2.175,2.3,708490,0.0,1.0
2018-07-02,2.3,2.45,2.3,2.35,352283,2.3,2.45,2.3,2.35,352283,0.0,1.0
2018-07-03,2.35,2.35,2.3,2.35,101494,2.35,2.35,2.3,2.35,101494,0.0,1.0
2018-07-05,2.4,2.4,2.3,2.35,254076,2.4,2.4,2.3,2.35,254076,0.0,1.0
2018-07-06,2.3,2.425,2.3,2.4,251052,2.3,2.425,2.3,2.4,251052,0.0,1.0
2018-07-09,2.3,2.35,2.25,2.3,531322,2.3,2.35,2.25,2.3,531322,0.0,1.0
2018-07-10,2.25,2.35,2.25,2.3,251767,2.25,2.35,2.25,2.3,251767,0.0,1.0
2018-07-11,2.2,2.275,2.2,2.25,177964,2.2,2.275,2.2,2.25,177964,0.0,1.0
2018-07-12,2.15,2.225,2.15,2.2,257748,2.15,2.225,2.15,2.2,257748,0.0,1.0
2018-07-13,2.15,2.2,2.15,2.15,122340,2.15,2.2,2.15,2.15,122340,0.0,1.0
2018-07-16,2.15,2.2,2.15,2.15,484586,2.15,2.2,2.15,2.15,484586,0.0,1.0
2018-07-17,2.15,2.2,2.15,2.15,219142,2.15,2.2,2.15,2.15,219142,0.0,1.0
2018-07-18,2.15,2.2,2.1,2.15,401254,2.15,2.2,2.1,2.15,401254,0.0,1.0
2018-07-19,2.2,2.2,2.1,2.15,176581,2.2,2.2,2.1,2.15,176581,0.0,1.0
2018-07-20,2.15,2.25,2.15,2.15,119202,2.15,2.25,2.15,2.15,119202,0.0,1.0
2018-07-23,2.15,2.2,2.1,2.2,319807,2.15,2.2,2.1,2.2,319807,0.0,1.0
2018-07-24,2.1,2.15,2.1,2.15,166571,2.1,2.15,2.1,2.15,166571,0.0,1.0
2018-07-25,2.05,2.1485,2.05,2.1,268019,2.05,2.1485,2.05,2.1,268019,0.0,1.0
2018-07-26,2.1,2.1,2.05,2.05,121800,2.1,2.1,2.05,2.05,121800,0.0,1.0
2018-07-27,2.05,2.1,2.05,2.1,136939,2.05,2.1,2.05,2.1,136939,0.0,1.0
2018-07-30,2.05,2.1,2.05,2.05,207283,2.05,2.1,2.05,2.05,207283,0.0,1.0
2018-07-31,2.1,2.2,2.05,2.05,286182,2.1,2.2,2.05,2.05,286182,0.0,1.0
2018-08-01,2.15,2.15,2.05,2.1,328885,2.15,2.15,2.05,2.1,328885,0.0,1.0
2018-08-02,2.15,2.15,2.0501,2.1,178664,2.15,2.15,2.0501,2.1,178664,0.0,1.0
2018-08-03,2.05,2.15,2.05,2.15,453535,2.05,2.15,2.05,2.15,453535,0.0,1.0
2018-08-06,2.05,2.1,2.0,2.05,176182,2.05,2.1,2.0,2.05,176182,0.0,1.0
2018-08-07,2.15,2.15,2.0,2.05,292500,2.15,2.15,2.0,2.05,292500,0.0,1.0
2018-08-08,2.05,2.15,2.05,2.05,218000,2.05,2.15,2.05,2.05,218000,0.0,1.0
2018-08-09,2.05,2.1,2.0,2.05,141301,2.05,2.1,2.0,2.05,141301,0.0,1.0
2018-08-10,2.1,2.1,2.05,2.05,121947,2.1,2.1,2.05,2.05,121947,0.0,1.0
2018-08-13,2.0,2.075,2.0,2.05,216276,2.0,2.075,2.0,2.05,216276,0.0,1.0
2018-08-14,2.0,2.05,1.95,2.05,342190,2.0,2.05,1.95,2.05,342190,0.0,1.0
2018-08-15,2.05,2.05,1.95,2.0,126500,2.05,2.05,1.95,2.0,126500,0.0,1.0
2018-08-16,2.05,2.1,2.0,2.05,78608,2.05,2.1,2.0,2.05,78608,0.0,1.0
2018-08-17,2.1,2.1,2.05,2.05,56389,2.1,2.1,2.05,2.05,56389,0.0,1.0
2018-08-20,2.05,2.15,2.0,2.1,118514,2.05,2.15,2.0,2.1,118514,0.0,1.0
2018-08-21,2.0,2.05,2.0,2.05,348900,2.0,2.05,2.0,2.05,348900,0.0,1.0
2018-08-22,2.0,2.05,1.95,2.0,217404,2.0,2.05,1.95,2.0,217404,0.0,1.0
2018-08-23,2.2,2.35,2.2,2.2,936552,2.2,2.35,2.2,2.2,936552,0.0,1.0
2018-08-24,2.25,2.35,2.25,2.25,396984,2.25,2.35,2.25,2.25,396984,0.0,1.0
2018-08-27,2.3,2.4,2.3,2.3,450079,2.3,2.4,2.3,2.3,450079,0.0,1.0
2018-08-28,2.35,2.4,2.3,2.35,120561,2.35,2.4,2.3,2.35,120561,0.0,1.0
2018-08-29,2.2,2.35,2.2,2.35,892549,2.2,2.35,2.2,2.35,892549,0.0,1.0
2018-08-30,2.25,2.25,2.15,2.2,174125,2.25,2.25,2.15,2.2,174125,0.0,1.0
2018-08-31,2.15,2.25,2.15,2.2,190606,2.15,2.25,2.15,2.2,190606,0.0,1.0
2018-09-04,2.15,2.2,2.1,2.15,268620,2.15,2.2,2.1,2.15,268620,0.0,1.0
2018-09-05,2.1,2.15,2.1,2.15,296926,2.1,2.15,2.1,2.15,296926,0.0,1.0
2018-09-06,2.1,2.15,2.1,2.1,85300,2.1,2.15,2.1,2.1,85300,0.0,1.0
2018-09-07,2.1,2.15,2.1,2.1,66511,2.1,2.15,2.1,2.1,66511,0.0,1.0
2018-09-10,2.1,2.15,2.1,2.1,110964,2.1,2.15,2.1,2.1,110964,0.0,1.0
2018-09-11,2.05,2.1,2.05,2.1,115692,2.05,2.1,2.05,2.1,115692,0.0,1.0
2018-09-12,2.1,2.15,2.05,2.05,145367,2.1,2.15,2.05,2.05,145367,0.0,1.0
2018-09-13,2.0,2.15,2.0,2.15,137495,2.0,2.15,2.0,2.15,137495,0.0,1.0
2018-09-14,1.95,2.05,1.95,2.0,113112,1.95,2.05,1.95,2.0,113112,0.0,1.0
2018-09-17,1.95,2.05,1.95,2.0,294811,1.95,2.05,1.95,2.0,294811,0.0,1.0
2018-09-18,1.9,2.025,1.85,2.0,280431,1.9,2.025,1.85,2.0,280431,0.0,1.0
2018-09-19,1.85,1.95,1.85,1.9,285245,1.85,1.95,1.85,1.9,285245,0.0,1.0
2018-09-20,1.85,1.945,1.85,1.85,345688,1.85,1.945,1.85,1.85,345688,0.0,1.0
2018-09-21,2.0,2.0,1.9,1.9,238168,2.0,2.0,1.9,1.9,238168,0.0,1.0
2018-09-24,1.95,2.0,1.95,2.0,100892,1.95,2.0,1.95,2.0,100892,0.0,1.0
2018-09-25,2.0,2.05,1.925,1.95,207061,2.0,2.05,1.925,1.95,207061,0.0,1.0
2018-09-26,2.0,2.05,2.0,2.0,104349,2.0,2.05,2.0,2.0,104349,0.0,1.0
2018-09-27,2.1,2.15,2.0125,2.05,121838,2.1,2.15,2.0125,2.05,121838,0.0,1.0
2018-09-28,2.1,2.15,2.05,2.1,57205,2.1,2.15,2.05,2.1,57205,0.0,1.0
2018-10-01,2.0,2.13,2.0,2.08,146358,2.0,2.13,2.0,2.08,146358,0.0,1.0
2018-10-02,1.91,2.0,1.91,2.0,191314,1.91,2.0,1.91,2.0,191314,0.0,1.0
2018-10-03,1.92,1.94,1.9,1.92,111994,1.92,1.94,1.9,1.92,111994,0.0,1.0
2018-10-04,1.9,1.96,1.9,1.91,163628,1.9,1.96,1.9,1.91,163628,0.0,1.0
2018-10-05,1.89,1.94,1.88,1.9,178859,1.89,1.94,1.88,1.9,178859,0.0,1.0
2018-10-08,1.88,1.94,1.82,1.9,217048,1.88,1.94,1.82,1.9,217048,0.0,1.0
2018-10-09,1.85,1.87,1.83,1.86,106924,1.85,1.87,1.83,1.86,106924,0.0,1.0
2018-10-10,1.82,1.86,1.8,1.84,247379,1.82,1.86,1.8,1.84,247379,0.0,1.0
2018-10-11,1.81,1.82,1.75,1.81,170320,1.81,1.82,1.75,1.81,170320,0.0,1.0
2018-10-12,1.81,1.83,1.75,1.82,165869,1.81,1.83,1.75,1.82,165869,0.0,1.0
2018-10-15,1.82,1.85,1.735,1.8,73413,1.82,1.85,1.735,1.8,73413,0.0,1.0
2018-10-16,1.8,1.83,1.77,1.81,54434,1.8,1.83,1.77,1.81,54434,0.0,1.0
2018-10-17,1.8,1.85,1.77,1.8,161286,1.8,1.85,1.77,1.8,161286,0.0,1.0
2018-10-18,1.76,1.8,1.76,1.79,55024,1.76,1.8,1.76,1.79,55024,0.0,1.0
2018-10-19,1.74,1.7714,1.72,1.76,103825,1.74,1.7714,1.72,1.76,103825,0.0,1.0
2018-10-22,1.7,1.77,1.67,1.72,161937,1.7,1.77,1.67,1.72,161937,0.0,1.0
2018-10-23,1.69,1.72,1.67,1.68,99087,1.69,1.72,1.67,1.68,99087,0.0,1.0
2018-10-24,1.64,1.69,1.64,1.68,91052,1.64,1.69,1.64,1.68,91052,0.0,1.0
2018-10-25,1.65,1.66,1.62,1.65,83156,1.65,1.66,1.62,1.65,83156,0.0,1.0
2018-10-26,1.64,1.65,1.62,1.63,87112,1.64,1.65,1.62,1.63,87112,0.0,1.0
2018-10-29,1.55,1.66,1.52,1.64,245224,1.55,1.66,1.52,1.64,245224,0.0,1.0
2018-10-30,1.61,1.62,1.55,1.56,115063,1.61,1.62,1.55,1.56,115063,0.0,1.0
2018-10-31,1.67,1.68,1.62,1.62,80684,1.67,1.68,1.62,1.62,80684,0.0,1.0
2018-11-01,1.83,1.88,1.71,1.88,118491,1.83,1.88,1.71,1.88,118491,0.0,1.0
2018-11-02,1.82,1.85,1.79,1.81,59451,1.82,1.85,1.79,1.81,59451,0.0,1.0
2018-11-05,1.86,1.98,1.79,1.85,137634,1.86,1.98,1.79,1.85,137634,0.0,1.0
2018-11-06,1.92,1.99,1.8601,1.88,79902,1.92,1.99,1.8601,1.88,79902,0.0,1.0
2018-11-07,1.87,1.9563,1.85,1.92,46779,1.87,1.9563,1.85,1.92,46779,0.0,1.0
2018-11-08,1.8,1.87,1.77,1.87,133642,1.8,1.87,1.77,1.87,133642,0.0,1.0
2018-11-09,1.76,1.84,1.75,1.8,88282,1.76,1.84,1.75,1.8,88282,0.0,1.0
2018-11-12,1.75,1.8,1.74,1.76,98539,1.75,1.8,1.74,1.76,98539,0.0,1.0
2018-11-13,1.78,1.81,1.74,1.75,51777,1.78,1.81,1.74,1.75,51777,0.0,1.0
2018-11-14,1.82,1.85,1.79,1.79,39226,1.82,1.85,1.79,1.79,39226,0.0,1.0
2018-11-15,1.76,1.82,1.74,1.82,22990,1.76,1.82,1.74,1.82,22990,0.0,1.0
2018-11-16,1.71,1.76,1.66,1.72,104636,1.71,1.76,1.66,1.72,104636,0.0,1.0
2018-11-19,1.75,1.7647,1.67,1.71,110425,1.75,1.7647,1.67,1.71,110425,0.0,1.0
2018-11-20,1.7,1.75,1.67,1.75,155926,1.7,1.75,1.67,1.75,155926,0.0,1.0
2018-11-21,1.71,1.75,1.67,1.7,65900,1.71,1.75,1.67,1.7,65900,0.0,1.0
2018-11-23,1.76,1.77,1.71,1.71,18037,1.76,1.77,1.71,1.71,18037,0.0,1.0
2018-11-26,1.77,1.81,1.76,1.76,56854,1.77,1.81,1.76,1.76,56854,0.0,1.0
2018-11-27,1.71,1.78,1.69,1.77,56151,1.71,1.78,1.69,1.77,56151,0.0,1.0
2018-11-28,1.76,1.8,1.71,1.72,49392,1.76,1.8,1.71,1.72,49392,0.0,1.0
2018-11-29,1.84,1.93,1.73,1.75,56840,1.84,1.93,1.73,1.75,56840,0.0,1.0
2018-11-30,1.77,1.91,1.76,1.87,102354,1.77,1.91,1.76,1.87,102354,0.0,1.0
2018-12-03,1.78,1.8,1.74,1.74,91407,1.78,1.8,1.74,1.74,91407,0.0,1.0
2018-12-04,1.8,1.84,1.8,1.8,44132,1.8,1.84,1.8,1.8,44132,0.0,1.0
2018-12-06,1.8,1.83,1.76,1.76,53797,1.8,1.83,1.76,1.76,53797,0.0,1.0
2018-12-07,1.72,1.83,1.68,1.7927,53957,1.72,1.83,1.68,1.7927,53957,0.0,1.0
2018-12-10,1.68,1.7467,1.66,1.72,60102,1.68,1.7467,1.66,1.72,60102,0.0,1.0
2018-12-11,1.68,1.71,1.67,1.7,119506,1.68,1.71,1.67,1.7,119506,0.0,1.0
2018-12-12,1.7,1.71,1.65,1.65,71236,1.7,1.71,1.65,1.65,71236,0.0,1.0
2018-12-13,1.659,1.71,1.65,1.71,73269,1.659,1.71,1.65,1.71,73269,0.0,1.0
2018-12-14,1.61,1.67,1.6,1.65,134590,1.61,1.67,1.6,1.65,134590,0.0,1.0
2018-12-17,1.58,1.6064,1.56,1.58,165371,1.58,1.6064,1.56,1.58,165371,0.0,1.0
2018-12-18,1.55,1.59,1.51,1.58,158284,1.55,1.59,1.51,1.58,158284,0.0,1.0
2018-12-19,1.55,1.57,1.53,1.5678,214724,1.55,1.57,1.53,1.5678,214724,0.0,1.0
2018-12-20,1.54,1.555,1.52,1.5284,148399,1.54,1.555,1.52,1.5284,148399,0.0,1.0
2018-12-21,1.52,1.56,1.5,1.53,84449,1.52,1.56,1.5,1.53,84449,0.0,1.0
2018-12-24,1.36,1.52,1.35,1.52,65115,1.36,1.52,1.35,1.52,65115,0.0,1.0
2018-12-26,1.41,1.44,1.34,1.34,91789,1.41,1.44,1.34,1.34,91789,0.0,1.0
2018-12-27,1.53,1.5999,1.4,1.4,143102,1.53,1.5999,1.4,1.4,143102,0.0,1.0
2018-12-28,1.51,1.5899,1.5,1.58,190209,1.51,1.5899,1.5,1.58,190209,0.0,1.0
2018-12-31,1.52,1.55,1.5,1.5,117886,1.52,1.55,1.5,1.5,117886,0.0,1.0
2019-01-02,1.71,1.77,1.5,1.5,179998,1.71,1.77,1.5,1.5,179998,0.0,1.0
2019-01-03,1.76,1.84,1.65,1.66,51039,1.76,1.84,1.65,1.66,51039,0.0,1.0
2019-01-04,1.72,1.8198,1.71,1.79,88095,1.72,1.8198,1.71,1.79,88095,0.0,1.0
2019-01-07,1.88,1.9,1.72,1.72,93399,1.88,1.9,1.72,1.72,93399,0.0,1.0
2019-01-08,1.91,1.94,1.84,1.84,59537,1.91,1.94,1.84,1.84,59537,0.0,1.0
2019-01-09,1.97,2.08,1.92,1.92,144690,1.97,2.08,1.92,1.92,144690,0.0,1.0
2019-01-10,1.93,2.06,1.91,1.97,73248,1.93,2.06,1.91,1.97,73248,0.0,1.0
2019-01-11,1.96,1.99,1.8757,1.94,39085,1.96,1.99,1.8757,1.94,39085,0.0,1.0
2019-01-14,1.96,1.99,1.925,1.94,84289,1.96,1.99,1.925,1.94,84289,0.0,1.0
2019-01-15,2.01,2.04,1.9463,1.95,91358,2.01,2.04,1.9463,1.95,91358,0.0,1.0
2019-01-16,2.01,2.02,1.99,2.02,55408,2.01,2.02,1.99,2.02,55408,0.0,1.0
2019-01-17,2.01,2.025,1.9735,2.01,98624,2.01,2.025,1.9735,2.01,98624,0.0,1.0
2019-01-18,2.06,2.08,2.0,2.0,74487,2.06,2.08,2.0,2.0,74487,0.0,1.0
2019-01-22,2.1,2.11,2.06,2.07,69781,2.1,2.11,2.06,2.07,69781,0.0,1.0
2019-01-23,2.09,2.11,2.085,2.1,52764,2.09,2.11,2.085,2.1,52764,0.0,1.0
2019-01-24,2.06,2.14,2.05,2.11,85446,2.06,2.14,2.05,2.11,85446,0.0,1.0
2019-01-25,2.06,2.115,2.05,2.05,252101,2.06,2.115,2.05,2.05,252101,0.0,1.0
2019-01-28,2.07,2.11,2.0301,2.08,225063,2.07,2.11,2.0301,2.08,225063,0.0,1.0
2019-01-29,2.07,2.08,2.05,2.07,34676,2.07,2.08,2.05,2.07,34676,0.0,1.0
2019-01-30,2.01,2.08,2.01,2.08,39579,2.01,2.08,2.01,2.08,39579,0.0,1.0
2019-01-31,1.96,2.02,1.96,2.01,53697,1.96,2.02,1.96,2.01,53697,0.0,1.0
2019-02-01,1.93,1.98,1.93,1.96,41480,1.93,1.98,1.93,1.96,41480,0.0,1.0
2019-02-04,1.93,1.95,1.92,1.93,60289,1.93,1.95,1.92,1.93,60289,0.0,1.0
2019-02-05,1.92,1.9479,1.73,1.82,78213,1.92,1.9479,1.73,1.82,78213,0.0,1.0
2019-02-06,1.88,1.94,1.88,1.91,43598,1.88,1.94,1.88,1.91,43598,0.0,1.0
2019-02-07,2.08,2.08,1.86,1.93,288493,2.08,2.08,1.86,1.93,288493,0.0,1.0
2019-02-08,2.28,2.3,2.08,2.08,208695,2.28,2.3,2.08,2.08,208695,0.0,1.0
2019-02-11,2.32,2.3945,2.29,2.35,221624,2.32,2.3945,2.29,2.35,221624,0.0,1.0
2019-02-12,2.28,2.3799,2.22,2.31,203230,2.28,2.3799,2.22,2.31,203230,0.0,1.0
2019-02-13,2.32,2.38,2.27,2.27,101652,2.32,2.38,2.27,2.27,101652,0.0,1.0
2019-02-14,2.31,2.35,2.3,2.32,120114,2.31,2.35,2.3,2.32,120114,0.0,1.0
2019-02-15,2.35,2.4,2.3101,2.32,161029,2.35,2.4,2.3101,2.32,161029,0.0,1.0
2019-02-19,2.53,2.54,2.35,2.35,445534,2.53,2.54,2.35,2.35,445534,0.0,1.0
2019-02-20,2.78,2.8699,2.55,2.55,456191,2.78,2.8699,2.55,2.55,456191,0.0,1.0
2019-02-21,2.93,2.98,2.81,2.84,350923,2.93,2.98,2.81,2.84,350923,0.0,1.0
2019-02-22,3.04,3.09,2.93,2.95,280148,3.04,3.09,2.93,2.95,280148,0.0,1.0
2019-02-25,3.22,3.25,3.07,3.09,536258,3.22,3.25,3.07,3.09,536258,0.0,1.0
2019-02-26,3.22,3.5412,3.19,3.31,578367,3.22,3.5412,3.19,3.31,578367,0.0,1.0
2019-02-27,2.63,3.2306,2.6,3.22,558847,2.63,3.2306,2.6,3.22,558847,0.0,1.0
2019-02-28,2.65,2.68,2.4,2.63,359309,2.65,2.68,2.4,2.63,359309,0.0,1.0
2019-03-01,2.69,2.77,2.56,2.65,361305,2.69,2.77,2.56,2.65,361305,0.0,1.0
2019-03-04,2.69,2.79,2.58,2.7,286309,2.69,2.79,2.58,2.7,286309,0.0,1.0
2019-03-05,2.79,2.84,2.58,2.68,161517,2.79,2.84,2.58,2.68,161517,0.0,1.0
2019-03-06,2.77,2.85,2.76,2.79,155586,2.77,2.85,2.76,2.79,155586,0.0,1.0
2019-03-07,2.64,2.82,2.55,2.75,217714,2.64,2.82,2.55,2.75,217714,0.0,1.0
2019-03-08,2.64,2.69,2.62,2.62,85075,2.64,2.69,2.62,2.62,85075,0.0,1.0
2019-03-11,2.51,2.64,2.45,2.62,248181,2.51,2.64,2.45,2.62,248181,0.0,1.0
2019-03-12,2.63,2.69,2.53,2.53,173399,2.63,2.69,2.53,2.53,173399,0.0,1.0
2019-03-13,2.55,2.62,2.47,2.62,143667,2.55,2.62,2.47,2.62,143667,0.0,1.0
2019-03-14,2.55,2.61,2.4095,2.5,166619,2.55,2.61,2.4095,2.5,166619,0.0,1.0
2019-03-15,2.35,2.58,2.35,2.57,409786,2.35,2.58,2.35,2.57,409786,0.0,1.0
2019-03-18,2.43,2.46,2.3,2.35,332978,2.43,2.46,2.3,2.35,332978,0.0,1.0
2019-03-19,2.38,2.58,2.32,2.48,226113,2.38,2.58,2.32,2.48,226113,0.0,1.0
2019-03-20,2.46,2.49,2.34,2.36,165017,2.46,2.49,2.34,2.36,165017,0.0,1.0
2019-03-21,2.52,2.6,2.37,2.46,139173,2.52,2.6,2.37,2.46,139173,0.0,1.0
2019-03-22,2.38,2.5,2.3,2.5,141512,2.38,2.5,2.3,2.5,141512,0.0,1.0
2019-03-25,2.34,2.43,2.25,2.37,136002,2.34,2.43,2.25,2.37,136002,0.0,1.0
2019-03-26,2.37,2.45,2.35,2.35,114255,2.37,2.45,2.35,2.35,114255,0.0,1.0
2019-03-27,2.33,2.4,2.285,2.39,176528,2.33,2.4,2.285,2.39,176528,0.0,1.0
2019-03-28,2.43,2.53,2.26,2.26,97769,2.43,2.53,2.26,2.26,97769,0.0,1.0
2019-03-29,2.43,2.48,2.42,2.44,64477,2.43,2.48,2.42,2.44,64477,0.0,1.0
2019-04-01,2.45,2.49,2.39,2.43,308635,2.45,2.49,2.39,2.43,308635,0.0,1.0
2019-04-02,2.5,2.5,2.43,2.47,151447,2.5,2.5,2.43,2.47,151447,0.0,1.0
2019-04-03,2.61,2.645,2.48,2.48,152098,2.61,2.645,2.48,2.48,152098,0.0,1.0
2019-04-04,2.63,2.69,2.5862,2.61,102287,2.63,2.69,2.5862,2.61,102287,0.0,1.0
2019-04-05,2.69,2.75,2.5,2.55,82339,2.69,2.75,2.5,2.55,82339,0.0,1.0
2019-04-08,2.85,2.88,2.62,2.66,213750,2.85,2.88,2.62,2.66,213750,0.0,1.0
2019-04-09,3.0,3.05,2.81,2.83,229027,3.0,3.05,2.81,2.83,229027,0.0,1.0
2019-04-10,3.0,3.085,2.96,3.02,450638,3.0,3.085,2.96,3.02,450638,0.0,1.0
2019-04-11,3.07,3.09,2.96,2.98,274237,3.07,3.09,2.96,2.98,274237,0.0,1.0
2019-04-12,3.17,3.26,3.1,3.1,529542,3.17,3.26,3.1,3.1,529542,0.0,1.0
2019-04-15,3.09,3.16,2.95,3.1,927641,3.09,3.16,2.95,3.1,927641,0.0,1.0
2019-04-16,3.12,3.14,3.05,3.11,329357,3.12,3.14,3.05,3.11,329357,0.0,1.0
2019-04-17,2.96,3.15,2.94,3.12,372259,2.96,3.15,2.94,3.12,372259,0.0,1.0
2019-04-18,2.85,3.08,2.75,2.95,402291,2.85,3.08,2.75,2.95,402291,0.0,1.0
2019-04-22,2.72,2.99,2.72,2.82,530259,2.72,2.99,2.72,2.82,530259,0.0,1.0
2019-04-23,2.73,2.87,2.725,2.73,438756,2.73,2.87,2.725,2.73,438756,0.0,1.0
2019-04-24,3.0,3.0,2.73,2.73,339798,3.0,3.0,2.73,2.73,339798,0.0,1.0
2019-04-25,2.89,3.0,2.79,3.0,165081,2.89,3.0,2.79,3.0,165081,0.0,1.0
2019-04-26,2.93,2.99,2.87,2.89,144602,2.93,2.99,2.87,2.89,144602,0.0,1.0
2019-04-29,3.0,3.08,2.89,2.92,221273,3.0,3.08,2.89,2.92,221273,0.0,1.0
2019-04-30,3.05,3.09,2.95,3.0,617623,3.05,3.09,2.95,3.0,617623,0.0,1.0
2019-05-01,3.03,3.0827,2.92,3.08,207226,3.03,3.0827,2.92,3.08,207226,0.0,1.0
2019-05-02,3.12,3.13,3.01,3.02,356717,3.12,3.13,3.01,3.02,356717,0.0,1.0
2019-05-03,3.4,3.4,2.95,3.05,1168542,3.4,3.4,2.95,3.05,1168542,0.0,1.0
2019-05-06,3.8,3.82,3.29,3.32,674816,3.8,3.82,3.29,3.32,674816,0.0,1.0
2019-05-07,3.79,3.8659,3.64,3.8,470409,3.79,3.8659,3.64,3.8,470409,0.0,1.0
2019-05-08,3.94,4.04,3.71,3.78,467603,3.94,4.04,3.71,3.78,467603,0.0,1.0
2019-05-09,3.73,3.92,3.6246,3.91,389503,3.73,3.92,3.6246,3.91,389503,0.0,1.0
2019-05-10,3.89,4.02,3.67,3.71,909022,3.89,4.02,3.67,3.71,909022,0.0,1.0
2019-05-13,3.87,3.93,3.72,3.78,424196,3.87,3.93,3.72,3.78,424196,0.0,1.0
2019-05-14,4.15,4.21,3.75,3.84,479372,4.15,4.21,3.75,3.84,479372,0.0,1.0
2019-05-15,4.23,4.32,3.89,4.0,491720,4.23,4.32,3.89,4.0,491720,0.0,1.0
2019-05-16,4.3,4.44,4.1,4.26,623160,4.3,4.44,4.1,4.26,623160,0.0,1.0
2019-05-17,3.97,4.3,3.94,4.22,402271,3.97,4.3,3.94,4.22,402271,0.0,1.0
2019-05-20,3.75,3.97,3.72,3.88,322574,3.75,3.97,3.72,3.88,322574,0.0,1.0
2019-05-21,3.9,3.99,3.765,3.77,475887,3.9,3.99,3.765,3.77,475887,0.0,1.0
2019-05-22,3.64,3.88,3.57,3.86,230606,3.64,3.88,3.57,3.86,230606,0.0,1.0
2019-05-23,3.67,3.73,3.52,3.59,388255,3.67,3.73,3.52,3.59,388255,0.0,1.0
2019-05-24,3.61,3.73,3.54,3.67,413287,3.61,3.73,3.54,3.67,413287,0.0,1.0
2019-05-28,3.48,3.68,3.46,3.56,346494,3.48,3.68,3.46,3.56,346494,0.0,1.0
2019-05-29,3.48,3.55,3.41,3.45,218733,3.48,3.55,3.41,3.45,218733,0.0,1.0
2019-05-30,3.56,3.59,3.47,3.5,302221,3.56,3.59,3.47,3.5,302221,0.0,1.0
2019-05-31,3.44,3.52,3.31,3.52,336674,3.44,3.52,3.31,3.52,336674,0.0,1.0
2019-06-03,3.33,3.49,3.29,3.44,323747,3.33,3.49,3.29,3.44,323747,0.0,1.0
2019-06-04,3.41,3.44,3.32,3.32,361078,3.41,3.44,3.32,3.32,361078,0.0,1.0
2019-06-05,3.39,3.4973,3.37,3.41,241147,3.39,3.4973,3.37,3.41,241147,0.0,1.0
2019-06-06,3.5,3.52,3.36,3.41,430587,3.5,3.52,3.36,3.41,430587,0.0,1.0
2019-06-07,3.56,3.6,3.49,3.5,279287,3.56,3.6,3.49,3.5,279287,0.0,1.0
2019-06-10,3.63,3.79,3.56,3.56,385394,3.63,3.79,3.56,3.56,385394,0.0,1.0
2019-06-11,3.77,3.835,3.6062,3.62,499983,3.77,3.835,3.6062,3.62,499983,0.0,1.0
2019-06-12,3.88,3.9,3.77,3.77,354238,3.88,3.9,3.77,3.77,354238,0.0,1.0
2019-06-13,4.02,4.05,3.875,3.88,446069,4.02,4.05,3.875,3.88,446069,0.0,1.0
2019-06-14,4.03,4.1,3.87,4.04,351621,4.03,4.1,3.87,4.04,351621,0.0,1.0
2019-06-17,3.99,4.04,3.96,4.02,334137,3.99,4.04,3.96,4.02,334137,0.0,1.0
2019-06-18,4.15,4.16,4.0,4.0,446611,4.15,4.16,4.0,4.0,446611,0.0,1.0
2019-06-19,4.2,4.36,4.115,4.16,515641,4.2,4.36,4.115,4.16,515641,0.0,1.0
2019-06-20,4.11,4.28,4.11,4.25,329862,4.11,4.28,4.11,4.25,329862,0.0,1.0
2019-06-21,4.14,4.21,4.07,4.11,313156,4.14,4.21,4.07,4.11,313156,0.0,1.0
2019-06-24,4.06,4.21,4.055,4.11,320090,4.06,4.21,4.055,4.11,320090,0.0,1.0
2019-06-25,3.98,4.12,3.92,4.05,213563,3.98,4.12,3.92,4.05,213563,0.0,1.0
2019-06-26,3.87,4.045,3.85,3.99,428197,3.87,4.045,3.85,3.99,428197,0.0,1.0
2019-06-27,3.87,3.99,3.86,3.89,840579,3.87,3.99,3.86,3.89,840579,0.0,1.0
2019-06-28,3.57,3.905,3.57,3.85,8758342,3.57,3.905,3.57,3.85,8758342,0.0,1.0
2019-07-01,3.83,3.84,3.64,3.65,1029025,3.83,3.84,3.64,3.65,1029025,0.0,1.0
2019-07-02,3.91,3.9662,3.82,3.83,860602,3.91,3.9662,3.82,3.83,860602,0.0,1.0
2019-07-03,3.94,3.98,3.91,3.91,271848,3.94,3.98,3.91,3.91,271848,0.0,1.0
2019-07-05,3.99,4.01,3.92,3.95,466337,3.99,4.01,3.92,3.95,466337,0.0,1.0
2019-07-08,3.94,4.005,3.9,3.99,393320,3.94,4.005,3.9,3.99,393320,0.0,1.0
2019-07-09,3.84,3.933,3.72,3.92,384557,3.84,3.933,3.72,3.92,384557,0.0,1.0
2019-07-10,3.9,3.9,3.79,3.83,322529,3.9,3.9,3.79,3.83,322529,0.0,1.0
2019-07-11,3.82,3.9,3.67,3.9,738352,3.82,3.9,3.67,3.9,738352,0.0,1.0
2019-07-12,3.85,3.89,3.77,3.79,469064,3.85,3.89,3.77,3.79,469064,0.0,1.0
2019-07-15,3.95,3.98,3.84,3.84,546177,3.95,3.98,3.84,3.84,546177,0.0,1.0
2019-07-16,3.93,4.06,3.93,3.95,264474,3.93,4.06,3.93,3.95,264474,0.0,1.0
2019-07-17,3.68,3.95,3.66,3.91,697903,3.68,3.95,3.66,3.91,697903,0.0,1.0
2019-07-18,3.55,3.7,3.51,3.68,353245,3.55,3.7,3.51,3.68,353245,0.0,1.0
2019-07-19,3.5,3.62,3.48,3.54,227121,3.5,3.62,3.48,3.54,227121,0.0,1.0
2019-07-22,3.48,3.53,3.44,3.51,271279,3.48,3.53,3.44,3.51,271279,0.0,1.0
2019-07-23,3.5,3.54,3.45,3.5,255244,3.5,3.54,3.45,3.5,255244,0.0,1.0
2019-07-24,3.55,3.56,3.45,3.5,367457,3.55,3.56,3.45,3.5,367457,0.0,1.0
2019-07-25,3.5,3.6093,3.49,3.56,359224,3.5,3.6093,3.49,3.56,359224,0.0,1.0
2019-07-26,3.53,3.605,3.52,3.52,89865,3.53,3.605,3.52,3.52,89865,0.0,1.0
2019-07-29,3.54,3.55,3.48,3.53,222055,3.54,3.55,3.48,3.53,222055,0.0,1.0
2019-07-30,3.65,3.67,3.44,3.54,245197,3.65,3.67,3.44,3.54,245197,0.0,1.0
2019-07-31,3.68,3.77,3.65,3.65,226002,3.68,3.77,3.65,3.65,226002,0.0,1.0
2019-08-01,3.72,3.86,3.7,3.7,229801,3.72,3.86,3.7,3.7,229801,0.0,1.0
2019-08-02,3.47,3.69,3.45,3.65,482714,3.47,3.69,3.45,3.65,482714,0.0,1.0
2019-08-05,3.41,3.53,3.33,3.48,581007,3.41,3.53,3.33,3.48,581007,0.0,1.0
2019-08-06,3.4,3.5781,3.37,3.44,452141,3.4,3.5781,3.37,3.44,452141,0.0,1.0
2019-08-07,3.35,3.42,3.275,3.37,389136,3.35,3.42,3.275,3.37,389136,0.0,1.0
2019-08-08,3.46,3.53,3.37,3.4,294776,3.46,3.53,3.37,3.4,294776,0.0,1.0
2019-08-09,3.41,3.5,3.35,3.44,201057,3.41,3.5,3.35,3.44,201057,0.0,1.0
2019-08-12,3.35,3.43,3.33,3.41,196858,3.35,3.43,3.33,3.41,196858,0.0,1.0
2019-08-13,3.3,3.41,3.295,3.32,849110,3.3,3.41,3.295,3.32,849110,0.0,1.0
2019-08-14,3.19,3.3,3.14,3.25,1161383,3.19,3.3,3.14,3.25,1161383,0.0,1.0
2019-08-15,3.11,3.22,3.08,3.19,275172,3.11,3.22,3.08,3.19,275172,0.0,1.0
2019-08-16,3.35,3.38,3.12,3.12,352045,3.35,3.38,3.12,3.12,352045,0.0,1.0
2019-08-19,3.5,3.55,3.39,3.39,324760,3.5,3.55,3.39,3.39,324760,0.0,1.0
2019-08-20,3.5,3.57,3.48,3.5,639143,3.5,3.57,3.48,3.5,639143,0.0,1.0
2019-08-21,3.57,3.58,3.4436,3.49,311551,3.57,3.58,3.4436,3.49,311551,0.0,1.0
2019-08-22,3.64,3.64,3.56,3.56,234536,3.64,3.64,3.56,3.56,234536,0.0,1.0
2019-08-23,3.64,3.74,3.56,3.6,285289,3.64,3.74,3.56,3.6,285289,0.0,1.0
2019-08-26,3.7,3.7,3.62,3.67,562430,3.7,3.7,3.62,3.67,562430,0.0,1.0
2019-08-27,3.63,3.73,3.56,3.71,269172,3.63,3.73,3.56,3.71,269172,0.0,1.0
2019-08-28,3.67,3.67,3.55,3.63,318962,3.67,3.67,3.55,3.63,318962,0.0,1.0
2019-08-29,3.68,3.79,3.66,3.71,248820,3.68,3.79,3.66,3.71,248820,0.0,1.0
2019-08-30,3.63,3.71,3.6,3.69,262393,3.63,3.71,3.6,3.69,262393,0.0,1.0
2019-09-03,3.56,3.625,3.5,3.61,275318,3.56,3.625,3.5,3.61,275318,0.0,1.0
2019-09-04,3.64,3.7,3.53,3.6,338016,3.64,3.7,3.53,3.6,338016,0.0,1.0
2019-09-05,3.69,3.78,3.61,3.68,406069,3.69,3.78,3.61,3.68,406069,0.0,1.0
2019-09-06,3.65,3.71,3.65,3.7,111035,3.65,3.71,3.65,3.7,111035,0.0,1.0
2019-09-09,3.68,3.72,3.59,3.63,162720,3.68,3.72,3.59,3.63,162720,0.0,1.0
2019-09-10,3.98,3.98,3.66,3.71,217449,3.98,3.98,3.66,3.71,217449,0.0,1.0
2019-09-11,4.12,4.14,3.94,4.01,309020,4.12,4.14,3.94,4.01,309020,0.0,1.0
2019-09-12,4.22,4.28,4.03,4.13,304854,4.22,4.28,4.03,4.13,304854,0.0,1.0
2019-09-13,4.14,4.23,4.09,4.2,220076,4.14,4.23,4.09,4.2,220076,0.0,1.0
2019-09-16,4.09,4.24,4.09,4.1,256001,4.09,4.24,4.09,4.1,256001,0.0,1.0
2019-09-17,4.14,4.18,4.01,4.05,133124,4.14,4.18,4.01,4.05,133124,0.0,1.0
2019-09-18,4.15,4.19,4.06,4.14,341044,4.15,4.19,4.06,4.14,341044,0.0,1.0
2019-09-19,4.01,4.2,3.98,4.16,206557,4.01,4.2,3.98,4.16,206557,0.0,1.0
2019-09-20,4.08,4.1,3.95,4.0,385747,4.08,4.1,3.95,4.0,385747,0.0,1.0
2019-09-23,4.12,4.18,4.0,4.08,156078,4.12,4.18,4.0,4.08,156078,0.0,1.0
2019-09-24,4.04,4.14,3.98,4.1,199252,4.04,4.14,3.98,4.1,199252,0.0,1.0
2019-09-25,4.0,4.07,3.97,4.05,248025,4.0,4.07,3.97,4.05,248025,0.0,1.0
2019-09-26,3.86,3.99,3.83,3.98,283544,3.86,3.99,3.83,3.98,283544,0.0,1.0
2019-09-27,3.89,3.96,3.84,3.9,136990,3.89,3.96,3.84,3.9,136990,0.0,1.0
2019-09-30,3.85,3.93,3.81,3.86,191838,3.85,3.93,3.81,3.86,191838,0.0,1.0
2019-10-01,3.64,3.89,3.64,3.88,116949,3.64,3.89,3.64,3.88,116949,0.0,1.0
2019-10-02,3.66,3.68,3.58,3.58,184359,3.66,3.68,3.58,3.58,184359,0.0,1.0
2019-10-03,3.53,3.65,3.51,3.64,160842,3.53,3.65,3.51,3.64,160842,0.0,1.0
2019-10-04,3.64,3.64,3.5,3.51,97996,3.64,3.64,3.5,3.51,97996,0.0,1.0
2019-10-07,3.55,3.58,3.4815,3.54,117070,3.55,3.58,3.4815,3.54,117070,0.0,1.0
2019-10-08,3.58,3.65,3.47,3.51,178116,3.58,3.65,3.47,3.51,178116,0.0,1.0
2019-10-09,3.67,3.7,3.58,3.63,167989,3.67,3.7,3.58,3.63,167989,0.0,1.0
2019-10-10,3.66,3.73,3.63,3.71,119583,3.66,3.73,3.63,3.71,119583,0.0,1.0
2019-10-11,3.72,3.855,3.7,3.7,194131,3.72,3.855,3.7,3.7,194131,0.0,1.0
2019-10-14,3.72,3.73,3.59,3.69,84792,3.72,3.73,3.59,3.69,84792,0.0,1.0
2019-10-15,3.51,3.75,3.5,3.75,234980,3.51,3.75,3.5,3.75,234980,0.0,1.0
2019-10-16,3.44,3.55,3.36,3.51,216539,3.44,3.55,3.36,3.51,216539,0.0,1.0
2019-10-17,3.46,3.53,3.4,3.44,155952,3.46,3.53,3.4,3.44,155952,0.0,1.0
2019-10-18,3.49,3.5,3.38,3.43,97761,3.49,3.5,3.38,3.43,97761,0.0,1.0
2019-10-21,3.63,3.67,3.49,3.51,178097,3.63,3.67,3.49,3.51,178097,0.0,1.0
2019-10-22,3.55,3.62,3.55,3.56,113105,3.55,3.62,3.55,3.56,113105,0.0,1.0
2019-10-23,3.66,3.68,3.54,3.54,114724,3.66,3.68,3.54,3.54,114724,0.0,1.0
2019-10-24,3.68,3.74,3.63,3.65,146388,3.68,3.74,3.63,3.65,146388,0.0,1.0
2019-10-25,3.74,3.79,3.67,3.67,141375,3.74,3.79,3.67,3.67,141375,0.0,1.0
2019-10-28,3.76,3.8598,3.74,3.77,116301,3.76,3.8598,3.74,3.77,116301,0.0,1.0
2019-10-29,3.78,3.82,3.715,3.77,117627,3.78,3.82,3.715,3.77,117627,0.0,1.0
2019-10-30,3.72,3.8,3.67,3.8,98763,3.72,3.8,3.67,3.8,98763,0.0,1.0
2019-10-31,3.62,3.72,3.54,3.72,137133,3.62,3.72,3.54,3.72,137133,0.0,1.0
2019-11-01,3.66,3.69,3.63,3.66,87430,3.66,3.69,3.63,3.66,87430,0.0,1.0
2019-11-04,3.7,3.71,3.63,3.71,112254,3.7,3.71,3.63,3.71,112254,0.0,1.0
2019-11-05,3.79,3.81,3.7,3.72,80296,3.79,3.81,3.7,3.72,80296,0.0,1.0
2019-11-06,3.79,3.79,3.67,3.76,75558,3.79,3.79,3.67,3.76,75558,0.0,1.0
2019-11-07,3.82,3.85,3.76,3.81,122241,3.82,3.85,3.76,3.81,122241,0.0,1.0
2019-11-08,3.0,3.1804,2.35,3.07,1454402,3.0,3.1804,2.35,3.07,1454402,0.0,1.0
2019-11-11,3.14,3.16,2.975,3.0,176627,3.14,3.16,2.975,3.0,176627,0.0,1.0
2019-11-12,3.28,3.3,3.12,3.12,430896,3.28,3.3,3.12,3.12,430896,0.0,1.0
2019-11-13,3.3,3.36,3.23,3.28,380147,3.3,3.36,3.23,3.28,380147,0.0,1.0
2019-11-14,3.14,3.36,3.13,3.32,357876,3.14,3.36,3.13,3.32,357876,0.0,1.0
2019-11-15,3.27,3.31,3.13,3.18,167927,3.27,3.31,3.13,3.18,167927,0.0,1.0
2019-11-18,3.27,3.3,3.18,3.27,226971,3.27,3.3,3.18,3.27,226971,0.0,1.0
2019-11-19,3.26,3.3,3.25,3.29,182473,3.26,3.3,3.25,3.29,182473,0.0,1.0
2019-11-20,3.14,3.31,3.14,3.27,183760,3.14,3.31,3.14,3.27,183760,0.0,1.0
2019-11-21,3.11,3.2,3.06,3.17,111647,3.11,3.2,3.06,3.17,111647,0.0,1.0
2019-11-22,3.12,3.15,3.08,3.13,76937,3.12,3.15,3.08,3.13,76937,0.0,1.0
2019-11-25,3.38,3.39,3.15,3.17,130425,3.38,3.39,3.15,3.17,130425,0.0,1.0
2019-11-26,3.4,3.475,3.33,3.38,162085,3.4,3.475,3.33,3.38,162085,0.0,1.0
2019-11-27,3.35,3.43,3.3473,3.4,102711,3.35,3.43,3.3473,3.4,102711,0.0,1.0
2019-11-29,3.37,3.46,3.34,3.38,75620,3.37,3.46,3.34,3.38,75620,0.0,1.0
2019-12-02,3.31,3.38,3.27,3.38,366341,3.31,3.38,3.27,3.38,366341,0.0,1.0
2019-12-03,3.23,3.29,3.2,3.29,138561,3.23,3.29,3.2,3.29,138561,0.0,1.0
2019-12-04,3.22,3.29,3.21,3.26,86499,3.22,3.29,3.21,3.26,86499,0.0,1.0
2019-12-05,3.24,3.31,3.22,3.24,112498,3.24,3.31,3.22,3.24,112498,0.0,1.0
2019-12-06,3.23,3.3,3.17,3.28,181027,3.23,3.3,3.17,3.28,181027,0.0,1.0
2019-12-09,3.19,3.23,3.19,3.19,87553,3.19,3.23,3.19,3.19,87553,0.0,1.0
2019-12-10,3.16,3.22,3.14,3.19,77195,3.16,3.22,3.14,3.19,77195,0.0,1.0
2019-12-11,3.17,3.195,3.11,3.19,119356,3.17,3.195,3.11,3.19,119356,0.0,1.0
2019-12-12,3.27,3.29,3.16,3.18,114404,3.27,3.29,3.16,3.18,114404,0.0,1.0
2019-12-13,3.26,3.31,3.17,3.23,84500,3.26,3.31,3.17,3.23,84500,0.0,1.0
2019-12-16,3.3,3.32,3.22,3.27,129457,3.3,3.32,3.22,3.27,129457,0.0,1.0
2019-12-17,3.39,3.425,3.31,3.33,150561,3.39,3.425,3.31,3.33,150561,0.0,1.0
2019-12-18,3.31,3.4,3.3,3.37,89757,3.31,3.4,3.3,3.37,89757,0.0,1.0
2019-12-19,3.15,3.33,3.125,3.3,156222,3.15,3.33,3.125,3.3,156222,0.0,1.0
2019-12-20,3.18,3.2,3.07,3.16,293769,3.18,3.2,3.07,3.16,293769,0.0,1.0
2019-12-23,3.09,3.16,3.09,3.15,125792,3.09,3.16,3.09,3.15,125792,0.0,1.0
2019-12-24,3.06,3.105,3.05,3.09,60688,3.06,3.105,3.05,3.09,60688,0.0,1.0
2019-12-26,3.05,3.1103,3.04,3.06,83927,3.05,3.1103,3.04,3.06,83927,0.0,1.0
2019-12-27,2.99,3.07,2.94,3.05,162600,2.99,3.07,2.94,3.05,162600,0.0,1.0
2019-12-30,3.0,3.01,2.94,3.0,130256,3.0,3.01,2.94,3.0,130256,0.0,1.0
2019-12-31,3.01,3.045,2.97,2.98,122965,3.01,3.045,2.97,2.98,122965,0.0,1.0
2020-01-02,3.09,3.145,3.02,3.02,317395,3.09,3.145,3.02,3.02,317395,0.0,1.0
2020-01-03,3.09,3.12,3.04,3.05,75285,3.09,3.12,3.04,3.05,75285,0.0,1.0
2020-01-06,3.07,3.13,3.0487,3.07,132398,3.07,3.13,3.0487,3.07,132398,0.0,1.0
2020-01-07,3.05,3.1,3.05,3.07,50313,3.05,3.1,3.05,3.07,50313,0.0,1.0
2020-01-08,3.04,3.07,3.0,3.04,73743,3.04,3.07,3.0,3.04,73743,0.0,1.0
2020-01-09,3.05,3.07,3.015,3.04,100975,3.05,3.07,3.015,3.04,100975,0.0,1.0
2020-01-10,3.01,3.07,2.98,3.07,121212,3.01,3.07,2.98,3.07,121212,0.0,1.0
2020-01-13,3.04,3.05,2.99,3.02,84436,3.04,3.05,2.99,3.02,84436,0.0,1.0
2020-01-14,3.01,3.055,2.97,3.04,143746,3.01,3.055,2.97,3.04,143746,0.0,1.0
2020-01-15,2.98,3.05,2.96,3.01,144279,2.98,3.05,2.96,3.01,144279,0.0,1.0
2020-01-16,3.07,3.13,3.0,3.0,96767,3.07,3.13,3.0,3.0,96767,0.0,1.0
2020-01-17,3.03,3.11,3.01,3.1,84070,3.03,3.11,3.01,3.1,84070,0.0,1.0
2020-01-21,2.98,3.02,2.96,3.02,108144,2.98,3.02,2.96,3.02,108144,0.0,1.0
2020-01-22,2.99,3.03,2.9522,3.0,50378,2.99,3.03,2.9522,3.0,50378,0.0,1.0
2020-01-23,3.02,3.045,2.93,2.97,141794,3.02,3.045,2.93,2.97,141794,0.0,1.0
2020-01-24,2.97,3.0,2.94,3.0,93401,2.97,3.0,2.94,3.0,93401,0.0,1.0
2020-01-27,2.93,2.95,2.9,2.93,132048,2.93,2.95,2.9,2.93,132048,0.0,1.0
2020-01-28,2.91,2.93,2.85,2.93,107499,2.91,2.93,2.85,2.93,107499,0.0,1.0
2020-01-29,2.92,2.96,2.83,2.88,258536,2.92,2.96,2.83,2.88,258536,0.0,1.0
2020-01-30,2.97,3.0,2.9,2.9,51646,2.97,3.0,2.9,2.9,51646,0.0,1.0
2020-01-31,2.8,2.95,2.76,2.94,233233,2.8,2.95,2.76,2.94,233233,0.0,1.0
2020-02-03,2.82,2.85,2.78,2.8,118042,2.82,2.85,2.78,2.8,118042,0.0,1.0
2020-02-04,2.91,2.92,2.85,2.87,98855,2.91,2.92,2.85,2.87,98855,0.0,1.0
2020-02-05,2.94,2.97,2.85,2.94,155518,2.94,2.97,2.85,2.94,155518,0.0,1.0
2020-02-06,3.06,3.1,2.86,2.87,147345,3.06,3.1,2.86,2.87,147345,0.0,1.0
2020-02-07,2.97,3.0694,2.93,3.05,228240,2.97,3.0694,2.93,3.05,228240,0.0,1.0
2020-02-10,2.93,2.97,2.89,2.96,188136,2.93,2.97,2.89,2.96,188136,0.0,1.0
2020-02-11,2.91,2.974,2.9,2.91,90360,2.91,2.974,2.9,2.91,90360,0.0,1.0
2020-02-12,2.84,2.95,2.835,2.92,90610,2.84,2.95,2.835,2.92,90610,0.0,1.0
2020-02-13,2.85,2.9,2.8,2.84,67597,2.85,2.9,2.8,2.84,67597,0.0,1.0
2020-02-14,2.92,2.96,2.84,2.84,85388,2.92,2.96,2.84,2.84,85388,0.0,1.0
2020-02-18,2.91,2.94,2.87,2.94,72234,2.91,2.94,2.87,2.94,72234,0.0,1.0
2020-02-19,2.9,2.92,2.86,2.92,76424,2.9,2.92,2.86,2.92,76424,0.0,1.0
2020-02-20,2.87,2.905,2.83,2.86,132962,2.87,2.905,2.83,2.86,132962,0.0,1.0
2020-02-21,2.85,2.91,2.82,2.91,79574,2.85,2.91,2.82,2.91,79574,0.0,1.0
2020-02-24,2.66,2.8,2.63,2.77,97474,2.66,2.8,2.63,2.77,97474,0.0,1.0
2020-02-25,2.43,2.66,2.41,2.63,128700,2.43,2.66,2.41,2.63,128700,0.0,1.0
2020-02-26,2.39,2.5,2.38,2.5,81269,2.39,2.5,2.38,2.5,81269,0.0,1.0
2020-02-27,2.31,2.395,2.28,2.35,178558,2.31,2.395,2.28,2.35,178558,0.0,1.0
2020-02-28,2.28,2.32,2.21,2.25,176749,2.28,2.32,2.21,2.25,176749,0.0,1.0
2020-03-02,2.26,2.3007,2.21,2.3,166021,2.26,2.3007,2.21,2.3,166021,0.0,1.0
2020-03-03,2.16,2.3,2.13,2.26,128881,2.16,2.3,2.13,2.26,128881,0.0,1.0
2020-03-04,2.31,2.32,2.18,2.18,125588,2.31,2.32,2.18,2.18,125588,0.0,1.0
2020-03-05,2.23,2.255,2.17,2.22,111767,2.23,2.255,2.17,2.22,111767,0.0,1.0
2020-03-06,2.21,2.275,2.1595,2.16,126512,2.21,2.275,2.1595,2.16,126512,0.0,1.0
2020-03-09,2.13,2.225,2.0501,2.08,176760,2.13,2.225,2.0501,2.08,176760,0.0,1.0
2020-03-10,2.36,2.36,2.13,2.2,269951,2.36,2.36,2.13,2.2,269951,0.0,1.0
2020-03-11,2.25,2.305,2.23,2.26,129607,2.25,2.305,2.23,2.26,129607,0.0,1.0
2020-03-12,2.09,2.19,2.02,2.19,184192,2.09,2.19,2.02,2.19,184192,0.0,1.0
2020-03-13,2.36,2.36,2.1,2.17,173206,2.36,2.36,2.1,2.17,173206,0.0,1.0
2020-03-16,2.16,2.23,2.08,2.23,232036,2.16,2.23,2.08,2.23,232036,0.0,1.0
2020-03-17,2.28,2.28,2.02,2.18,393649,2.28,2.28,2.02,2.18,393649,0.0,1.0
2020-03-18,2.12,2.42,2.04,2.22,288416,2.12,2.42,2.04,2.22,288416,0.0,1.0
2020-03-19,2.5,3.05,2.15,2.15,324879,2.5,3.05,2.15,2.15,324879,0.0,1.0
2020-03-20,2.5,2.55,2.35,2.53,372380,2.5,2.55,2.35,2.53,372380,0.0,1.0
2020-03-23,2.49,2.57,2.235,2.52,202398,2.49,2.57,2.235,2.52,202398,0.0,1.0
2020-03-24,2.6,2.79,2.49,2.72,243409,2.6,2.79,2.49,2.72,243409,0.0,1.0
2020-03-25,2.46,2.71,2.41,2.65,191178,2.46,2.71,2.41,2.65,191178,0.0,1.0
2020-03-26,2.62,2.71,2.41,2.41,179557,2.62,2.71,2.41,2.41,179557,0.0,1.0
2020-03-27,2.37,2.52,2.34,2.5,143829,2.37,2.52,2.34,2.5,143829,0.0,1.0
2020-03-30,1.84,2.4,1.78,2.4,573386,1.84,2.4,1.78,2.4,573386,0.0,1.0
2020-03-31,2.16,2.16,1.84,1.84,241671,2.16,2.16,1.84,1.84,241671,0.0,1.0
2020-04-01,2.13,2.25,1.98,2.04,316188,2.13,2.25,1.98,2.04,316188,0.0,1.0
2020-04-02,2.42,2.53,2.11,2.11,318840,2.42,2.53,2.11,2.11,318840,0.0,1.0
2020-04-03,2.45,2.48,2.31,2.42,189326,2.45,2.48,2.31,2.42,189326,0.0,1.0
2020-04-06,2.41,2.6,2.38,2.57,237208,2.41,2.6,2.38,2.57,237208,0.0,1.0
2020-04-07,2.48,2.54,2.29,2.31,435093,2.48,2.54,2.29,2.31,435093,0.0,1.0
2020-04-08,2.41,2.55,2.39,2.54,170936,2.41,2.55,2.39,2.54,170936,0.0,1.0
2020-04-09,2.47,2.54,2.41,2.54,248528,2.47,2.54,2.41,2.54,248528,0.0,1.0
2020-04-13,2.43,2.54,2.41,2.46,141530,2.43,2.54,2.41,2.46,141530,0.0,1.0
2020-04-14,2.46,2.53,2.44,2.49,182352,2.46,2.53,2.44,2.49,182352,0.0,1.0
2020-04-15,2.33,2.45,2.28,2.41,155324,2.33,2.45,2.28,2.41,155324,0.0,1.0
2020-04-16,2.25,2.41,2.23,2.41,209645,2.25,2.41,2.23,2.41,209645,0.0,1.0
2020-04-17,2.37,2.46,2.29,2.29,247706,2.37,2.46,2.29,2.29,247706,0.0,1.0
2020-04-20,2.39,2.45,2.29,2.29,173661,2.39,2.45,2.29,2.29,173661,0.0,1.0
2020-04-21,2.27,2.38,2.25,2.3,144197,2.27,2.38,2.25,2.3,144197,0.0,1.0
2020-04-22,2.37,2.48,2.32,2.32,179425,2.37,2.48,2.32,2.32,179425,0.0,1.0
2020-04-23,2.38,2.47,2.34,2.34,154822,2.38,2.47,2.34,2.34,154822,0.0,1.0
2020-04-24,2.51,2.54,2.39,2.4,136358,2.51,2.54,2.39,2.4,136358,0.0,1.0
2020-04-27,2.69,2.75,2.52,2.52,296027,2.69,2.75,2.52,2.52,296027,0.0,1.0
2020-04-28,2.72,2.8,2.68,2.75,132818,2.72,2.8,2.68,2.75,132818,0.0,1.0
2020-04-29,2.99,3.08,2.84,2.85,251822,2.99,3.08,2.84,2.85,251822,0.0,1.0
2020-04-30,2.78,3.09,2.77,3.05,181617,2.78,3.09,2.77,3.05,181617,0.0,1.0
2020-05-01,2.71,2.77,2.61,2.75,225702,2.71,2.77,2.61,2.75,225702,0.0,1.0
2020-05-04,2.67,2.78,2.63,2.7,98617,2.67,2.78,2.63,2.7,98617,0.0,1.0
2020-05-05,2.53,2.79,2.52,2.76,121353,2.53,2.79,2.52,2.76,121353,0.0,1.0
2020-05-06,2.58,2.62,2.44,2.51,280189,2.58,2.62,2.44,2.51,280189,0.0,1.0
2020-05-07,2.65,2.75,2.32,2.53,179332,2.65,2.75,2.32,2.53,179332,0.0,1.0
2020-05-08,2.85,2.92,2.72,2.72,124545,2.85,2.92,2.72,2.72,124545,0.0,1.0
2020-05-11,2.66,2.82,2.64,2.78,185756,2.66,2.82,2.64,2.78,185756,0.0,1.0
2020-05-12,2.7,2.72,2.63,2.68,231590,2.7,2.72,2.63,2.68,231590,0.0,1.0
2020-05-13,2.71,2.8,2.62,2.62,332582,2.71,2.8,2.62,2.62,332582,0.0,1.0
2020-05-14,2.73,2.76,2.61,2.64,269889,2.73,2.76,2.61,2.64,269889,0.0,1.0
2020-05-15,2.8,2.89,2.7259,2.76,174916,2.8,2.89,2.7259,2.76,174916,0.0,1.0
2020-05-18,2.81,2.97,2.8,2.96,140907,2.81,2.97,2.8,2.96,140907,0.0,1.0
2020-05-19,2.67,2.8,2.66,2.76,123322,2.67,2.8,2.66,2.76,123322,0.0,1.0
2020-05-20,2.74,2.82,2.7,2.75,89374,2.74,2.82,2.7,2.75,89374,0.0,1.0
2020-05-21,2.72,2.78,2.68,2.73,66009,2.72,2.78,2.68,2.73,66009,0.0,1.0
2020-05-22,2.77,2.775,2.63,2.76,110033,2.77,2.775,2.63,2.76,110033,0.0,1.0
2020-05-26,2.77,2.8776,2.73,2.87,159387,2.77,2.8776,2.73,2.87,159387,0.0,1.0
2020-05-27,2.9,2.93,2.75,2.84,128331,2.9,2.93,2.75,2.84,128331,0.0,1.0
2020-05-28,2.68,2.94,2.67,2.93,150734,2.68,2.94,2.67,2.93,150734,0.0,1.0
2020-05-29,2.67,2.69,2.5,2.64,131392,2.67,2.69,2.5,2.64,131392,0.0,1.0
2020-06-01,2.6,2.69,2.6,2.69,131596,2.6,2.69,2.6,2.69,131596,0.0,1.0
2020-06-02,2.56,2.69,2.51,2.69,168495,2.56,2.69,2.51,2.69,168495,0.0,1.0
2020-06-03,2.63,2.6901,2.58,2.64,137435,2.63,2.6901,2.58,2.64,137435,0.0,1.0
2020-06-04,2.67,2.735,2.58,2.58,105797,2.67,2.735,2.58,2.58,105797,0.0,1.0
2020-06-05,2.75,2.8235,2.68,2.8,137514,2.75,2.8235,2.68,2.8,137514,0.0,1.0
2020-06-08,3.06,3.08,2.75,2.75,205869,3.06,3.08,2.75,2.75,205869,0.0,1.0
2020-06-09,2.91,3.04,2.87,2.98,145452,2.91,3.04,2.87,2.98,145452,0.0,1.0
2020-06-10,3.0,3.08,2.87,2.99,132830,3.0,3.08,2.87,2.99,132830,0.0,1.0
2020-06-11,2.61,2.89,2.6,2.89,148058,2.61,2.89,2.6,2.89,148058,0.0,1.0
2020-06-12,2.63,2.73,2.58,2.62,331304,2.63,2.73,2.58,2.62,331304,0.0,1.0
2020-06-15,2.67,2.73,2.55,2.56,150769,2.67,2.73,2.55,2.56,150769,0.0,1.0
2020-06-16,2.69,2.79,2.64,2.78,141878,2.69,2.79,2.64,2.78,141878,0.0,1.0
2020-06-17,2.57,2.7499,2.57,2.67,111021,2.57,2.7499,2.57,2.67,111021,0.0,1.0
2020-06-18,2.5,2.56,2.43,2.54,87589,2.5,2.56,2.43,2.54,87589,0.0,1.0
2020-06-19,2.55,2.55,2.46,2.47,233192,2.55,2.55,2.46,2.47,233192,0.0,1.0
2020-06-22,2.57,2.58,2.48,2.52,62920,2.57,2.58,2.48,2.52,62920,0.0,1.0
2020-06-23,2.5,2.6,2.49,2.6,87576,2.5,2.6,2.49,2.6,87576,0.0,1.0
2020-06-24,2.2,2.51,2.19,2.51,241610,2.2,2.51,2.19,2.51,241610,0.0,1.0
2020-06-25,2.1,2.18,2.07,2.18,215307,2.1,2.18,2.07,2.18,215307,0.0,1.0
2020-06-26,1.95,2.12,1.94,2.09,583810,1.95,2.12,1.94,2.09,583810,0.0,1.0
2020-06-29,2.09,2.1,1.99,2.0,130500,2.09,2.1,1.99,2.0,130500,0.0,1.0
2020-06-30,2.1,2.15,2.06,2.06,108800,2.1,2.15,2.06,2.06,108800,0.0,1.0
2020-07-01,2.04,2.15,2.03,2.11,191300,2.04,2.15,2.03,2.11,191300,0.0,1.0
2020-07-02,2.13,2.2,2.09,2.09,113200,2.13,2.2,2.09,2.09,113200,0.0,1.0
2020-07-06,2.14,2.2,2.1,2.18,77400,2.14,2.2,2.1,2.18,77400,0.0,1.0
2020-07-07,2.05,2.15,2.04,2.15,92600,2.05,2.15,2.04,2.15,92600,0.0,1.0
2020-07-08,2.05,2.1,1.98,2.07,115900,2.05,2.1,1.98,2.07,115900,0.0,1.0
2020-07-09,2.03,2.12,2.01,2.06,181300,2.03,2.12,2.01,2.06,181300,0.0,1.0
2020-07-10,2.13,2.14,2.03,2.03,115200,2.13,2.14,2.03,2.03,115200,0.0,1.0
2020-07-13,2.16,2.21,2.15,2.19,150900,2.16,2.21,2.15,2.19,150900,0.0,1.0
2020-07-14,2.16,2.23,2.13,2.14,160800,2.16,2.23,2.13,2.14,160800,0.0,1.0
2020-07-15,2.34,2.36,2.19,2.23,181700,2.34,2.36,2.19,2.23,181700,0.0,1.0
2020-07-16,2.28,2.33,2.24,2.33,88400,2.28,2.33,2.24,2.33,88400,0.0,1.0
2020-07-17,2.32,2.34,2.25,2.25,83900,2.32,2.34,2.25,2.25,83900,0.0,1.0
2020-07-20,2.34,2.36,2.25,2.32,75271,2.34,2.36,2.25,2.32,75271,0.0,1.0
2020-07-21,2.57,2.61,2.38,2.39,191380,2.57,2.61,2.38,2.39,191380,0.0,1.0
2020-07-22,2.59,2.63,2.48,2.55,153381,2.59,2.63,2.48,2.55,153381,0.0,1.0
2020-07-23,2.7,2.72,2.59,2.61,104542,2.7,2.72,2.59,2.61,104542,0.0,1.0
2020-07-24,2.65,2.73,2.63,2.71,91430,2.65,2.73,2.63,2.71,91430,0.0,1.0
2020-07-27,2.58,2.65,2.51,2.64,121090,2.58,2.65,2.51,2.64,121090,0.0,1.0
2020-07-28,2.46,2.57,2.44,2.57,98659,2.46,2.57,2.44,2.57,98659,0.0,1.0
2020-07-29,2.53,2.56,2.48,2.48,81318,2.53,2.56,2.48,2.48,81318,0.0,1.0
2020-07-30,2.53,2.56,2.41,2.47,67466,2.53,2.56,2.41,2.47,67466,0.0,1.0
2020-07-31,2.5,2.51,2.41,2.49,102214,2.5,2.51,2.41,2.49,102214,0.0,1.0
2020-08-03,2.59,2.6,2.43,2.45,89990,2.59,2.6,2.43,2.45,89990,0.0,1.0
2020-08-04,2.5,2.61,2.5,2.56,86217,2.5,2.61,2.5,2.56,86217,0.0,1.0
2020-08-05,2.54,2.56,2.4943,2.56,48637,2.54,2.56,2.4943,2.56,48637,0.0,1.0
2020-08-06,2.51,2.52,2.42,2.42,67529,2.51,2.52,2.42,2.42,67529,0.0,1.0
2020-08-07,2.65,2.65,2.47,2.47,57988,2.65,2.65,2.47,2.47,57988,0.0,1.0
2020-08-10,2.78,2.8,2.672,2.69,103267,2.78,2.8,2.672,2.69,103267,0.0,1.0
2020-08-11,2.76,2.8,2.75,2.78,97817,2.76,2.8,2.75,2.78,97817,0.0,1.0
2020-08-12,2.74,2.8,2.74,2.8,88492,2.74,2.8,2.74,2.8,88492,0.0,1.0
2020-08-13,2.63,2.76,2.62,2.7,94666,2.63,2.76,2.62,2.7,94666,0.0,1.0
2020-08-14,2.62,2.63,2.565,2.59,61130,2.62,2.63,2.565,2.59,61130,0.0,1.0
2020-08-17,2.7,2.72,2.59,2.61,48170,2.7,2.72,2.59,2.61,48170,0.0,1.0
2020-08-18,2.7,2.74,2.68,2.73,57312,2.7,2.74,2.68,2.73,57312,0.0,1.0
2020-08-19,2.73,2.785,2.67,2.68,60079,2.73,2.785,2.67,2.68,60079,0.0,1.0
2020-08-20,2.7,2.715,2.65,2.68,44295,2.7,2.715,2.65,2.68,44295,0.0,1.0
2020-08-21,2.52,2.7052,2.51,2.67,148415,2.52,2.7052,2.51,2.67,148415,0.0,1.0
2020-08-24,2.7,2.72,2.53,2.53,105098,2.7,2.72,2.53,2.53,105098,0.0,1.0
2020-08-25,2.74,2.755,2.7071,2.73,30204,2.74,2.755,2.7071,2.73,30204,0.0,1.0
2020-08-26,2.61,2.73,2.61,2.66,132961,2.61,2.73,2.61,2.66,132961,0.0,1.0
2020-08-27,2.52,2.6707,2.52,2.66,31094,2.52,2.6707,2.52,2.66,31094,0.0,1.0
2020-08-28,2.57,2.6,2.53,2.5799,70630,2.57,2.6,2.53,2.5799,70630,0.0,1.0
2020-08-31,2.43,2.555,2.43,2.54,82991,2.43,2.555,2.43,2.54,82991,0.0,1.0
2020-09-01,2.56,2.57,2.41,2.42,99191,2.56,2.57,2.41,2.42,99191,0.0,1.0
2020-09-02,2.61,2.62,2.53,2.53,66946,2.61,2.62,2.53,2.53,66946,0.0,1.0
2020-09-03,2.62,2.64,2.55,2.62,60431,2.62,2.64,2.55,2.62,60431,0.0,1.0
2020-09-04,2.65,2.68,2.57,2.67,47530,2.65,2.68,2.57,2.67,47530,0.0,1.0
2020-09-08,2.59,2.63,2.57,2.62,71546,2.59,2.63,2.57,2.62,71546,0.0,1.0
2020-09-09,2.6,2.63,2.56,2.63,61833,2.6,2.63,2.56,2.63,61833,0.0,1.0
2020-09-10,2.58,2.64,2.56,2.63,49388,2.58,2.64,2.56,2.63,49388,0.0,1.0
2020-09-11,2.58,2.605,2.56,2.56,55457,2.58,2.605,2.56,2.56,55457,0.0,1.0
2020-09-14,2.6,2.61,2.5599,2.56,45046,2.6,2.61,2.5599,2.56,45046,0.0,1.0
2020-09-15,2.61,2.67,2.59,2.6,54433,2.61,2.67,2.59,2.6,54433,0.0,1.0
2020-09-16,2.6,2.69,2.57,2.6,130367,2.6,2.69,2.57,2.6,130367,0.0,1.0
2020-09-17,2.63,2.71,2.59,2.59,67642,2.63,2.71,2.59,2.59,67642,0.0,1.0
2020-09-18,2.65,2.67,2.54,2.67,170682,2.65,2.67,2.54,2.67,170682,0.0,1.0
2020-09-21,2.44,2.57,2.42,2.57,151097,2.44,2.57,2.42,2.57,151097,0.0,1.0
2020-09-22,2.43,2.48,2.35,2.47,46611,2.43,2.48,2.35,2.47,46611,0.0,1.0
2020-09-23,2.23,2.45,2.22,2.45,70228,2.23,2.45,2.22,2.45,70228,0.0,1.0
2020-09-24,2.2,2.23,2.105,2.22,102852,2.2,2.23,2.105,2.22,102852,0.0,1.0
2020-09-25,2.26,2.31,2.2,2.2,64055,2.26,2.31,2.2,2.2,64055,0.0,1.0
2020-09-28,2.28,2.3,2.25,2.25,48788,2.28,2.3,2.25,2.25,48788,0.0,1.0
2020-09-29,2.26,2.3002,2.24,2.29,74142,2.26,2.3002,2.24,2.29,74142,0.0,1.0
2020-09-30,2.26,2.32,2.21,2.27,63239,2.26,2.32,2.21,2.27,63239,0.0,1.0
2020-10-01,2.39,2.41,2.235,2.24,88558,2.39,2.41,2.235,2.24,88558,0.0,1.0
2020-10-02,2.48,2.5,2.37,2.37,41093,2.48,2.5,2.37,2.37,41093,0.0,1.0
2020-10-05,2.54,2.56,2.48,2.48,41994,2.54,2.56,2.48,2.48,41994,0.0,1.0
2020-10-06,2.56,2.64,2.521,2.55,82826,2.56,2.64,2.521,2.55,82826,0.0,1.0
2020-10-07,2.55,2.65,2.53,2.56,74195,2.55,2.65,2.53,2.56,74195,0.0,1.0
2020-10-08,2.42,2.58,2.42,2.58,69225,2.42,2.58,2.42,2.58,69225,0.0,1.0
2020-10-09,2.4,2.47,2.4,2.47,32371,2.4,2.47,2.4,2.47,32371,0.0,1.0
2020-10-12,2.38,2.44,2.36,2.4,69461,2.38,2.44,2.36,2.4,69461,0.0,1.0
2020-10-13,2.27,2.35,2.27,2.34,84885,2.27,2.35,2.27,2.34,84885,0.0,1.0
2020-10-14,2.23,2.29,2.15,2.27,44236,2.23,2.29,2.15,2.27,44236,0.0,1.0
2020-10-15,2.28,2.3,2.1801,2.21,69565,2.28,2.3,2.1801,2.21,69565,0.0,1.0
2020-10-16,2.27,2.3,2.23,2.23,106102,2.27,2.3,2.23,2.23,106102,0.0,1.0
2020-10-19,2.17,2.35,2.15,2.33,99116,2.17,2.35,2.15,2.33,99116,0.0,1.0
2020-10-20,2.13,2.23,2.12,2.19,142200,2.13,2.23,2.12,2.19,142200,0.0,1.0
2020-10-21,2.11,2.19,2.11,2.17,48812,2.11,2.19,2.11,2.17,48812,0.0,1.0
2020-10-22,2.07,2.12,2.05,2.12,84169,2.07,2.12,2.05,2.12,84169,0.0,1.0
2020-10-23,2.06,2.12,2.04,2.08,41497,2.06,2.12,2.04,2.08,41497,0.0,1.0
2020-10-26,1.9,2.0101,1.9,1.99,117933,1.9,2.0101,1.9,1.99,117933,0.0,1.0
2020-10-27,1.84,1.9468,1.83,1.92,146029,1.84,1.9468,1.83,1.92,146029,0.0,1.0
2020-10-28,1.81,1.86,1.78,1.8,330919,1.81,1.86,1.78,1.8,330919,0.0,1.0
2020-10-29,1.71,1.87,1.7,1.8,114468,1.71,1.87,1.7,1.8,114468,0.0,1.0
2020-10-30,1.69,1.75,1.69,1.71,123003,1.69,1.75,1.69,1.71,123003,0.0,1.0
2020-11-02,1.71,1.7478,1.66,1.68,84709,1.71,1.7478,1.66,1.68,84709,0.0,1.0
2020-11-03,1.75,1.8,1.68,1.78,147885,1.75,1.8,1.68,1.78,147885,0.0,1.0
2020-11-04,1.78,1.8,1.71,1.71,162165,1.78,1.8,1.71,1.71,162165,0.0,1.0
2020-11-05,1.79,1.85,1.78,1.85,106695,1.79,1.85,1.78,1.85,106695,0.0,1.0
2020-11-06,1.73,1.81,1.73,1.81,64951,1.73,1.81,1.73,1.81,64951,0.0,1.0
2020-11-09,1.73,1.92,1.71,1.79,230286,1.73,1.92,1.71,1.79,230286,0.0,1.0
2020-11-10,1.95,1.95,1.76,1.76,372892,1.95,1.95,1.76,1.76,372892,0.0,1.0
2020-11-11,1.85,1.99,1.76,1.98,308734,1.85,1.99,1.76,1.98,308734,0.0,1.0
2020-11-12,1.83,1.84,1.79,1.84,105033,1.83,1.84,1.79,1.84,105033,0.0,1.0
2020-11-13,1.85,1.87,1.84,1.84,116928,1.85,1.87,1.84,1.84,116928,0.0,1.0
2020-11-16,1.86,1.925,1.83,1.89,126496,1.86,1.925,1.83,1.89,126496,0.0,1.0
2020-11-17,1.93,1.99,1.86,1.86,108483,1.93,1.99,1.86,1.86,108483,0.0,1.0
2020-11-18,1.83,1.99,1.83,1.94,169973,1.83,1.99,1.83,1.94,169973,0.0,1.0
2020-11-19,1.89,1.9399,1.8191,1.9,881652,1.89,1.9399,1.8191,1.9,881652,0.0,1.0
2020-11-20,1.92,1.98,1.84,1.86,367083,1.92,1.98,1.84,1.86,367083,0.0,1.0
2020-11-23,1.89,1.95,1.88,1.88,189020,1.89,1.95,1.88,1.88,189020,0.0,1.0
2020-11-24,1.96,2.0,1.91,1.92,164276,1.96,2.0,1.91,1.92,164276,0.0,1.0
2020-11-25,1.95,1.99,1.93,1.95,129673,1.95,1.99,1.93,1.95,129673,0.0,1.0
2020-11-27,1.95,1.9795,1.91,1.95,49812,1.95,1.9795,1.91,1.95,49812,0.0,1.0
2020-11-30,1.92,1.9851,1.89,1.9,146233,1.92,1.9851,1.89,1.9,146233,0.0,1.0
2020-12-01,1.91,2.02,1.91,1.92,181462,1.91,2.02,1.91,1.92,181462,0.0,1.0
2020-12-02,1.99,2.02,1.9,1.91,176310,1.99,2.02,1.9,1.91,176310,0.0,1.0
2020-12-03,2.02,2.06,1.9621,1.99,130843,2.02,2.06,1.9621,1.99,130843,0.0,1.0
2020-12-04,2.04,2.0904,2.03,2.03,104611,2.04,2.0904,2.03,2.03,104611,0.0,1.0
2020-12-07,2.0,2.11,2.0,2.06,180703,2.0,2.11,2.0,2.06,180703,0.0,1.0
2020-12-08,2.2,2.245,2.0,2.0,321621,2.2,2.245,2.0,2.0,321621,0.0,1.0
2020-12-09,2.11,2.25,2.1,2.2,157815,2.11,2.25,2.1,2.2,157815,0.0,1.0
2020-12-10,2.12,2.185,2.09,2.1,117679,2.12,2.185,2.09,2.1,117679,0.0,1.0
2020-12-11,2.11,2.23,2.09,2.11,154310,2.11,2.23,2.09,2.11,154310,0.0,1.0
2020-12-14,2.06,2.19,2.06,2.17,123082,2.06,2.19,2.06,2.17,123082,0.0,1.0
2020-12-15,2.12,2.19,2.1,2.11,153455,2.12,2.19,2.1,2.11,153455,0.0,1.0
2020-12-16,2.03,2.1708,2.03,2.12,131839,2.03,2.1708,2.03,2.12,131839,0.0,1.0
2020-12-17,2.21,2.24,2.06,2.06,107422,2.21,2.24,2.06,2.06,107422,0.0,1.0
2020-12-18,2.16,2.27,2.16,2.22,347745,2.16,2.27,2.16,2.22,347745,0.0,1.0
2020-12-21,2.06,2.13,1.995,2.13,161314,2.06,2.13,1.995,2.13,161314,0.0,1.0
2020-12-22,1.96,2.095,1.96,2.07,161391,1.96,2.095,1.96,2.07,161391,0.0,1.0
2020-12-23,2.09,2.1099,1.96,1.96,111366,2.09,2.1099,1.96,1.96,111366,0.0,1.0
2020-12-24,2.03,2.12,2.03,2.09,77760,2.03,2.12,2.03,2.09,77760,0.0,1.0
2020-12-28,2.14,2.17,2.05,2.06,131575,2.14,2.17,2.05,2.06,131575,0.0,1.0
2020-12-29,2.1,2.15,2.06,2.14,107817,2.1,2.15,2.06,2.14,107817,0.0,1.0
2020-12-30,2.19,2.26,2.06,2.06,319901,2.19,2.26,2.06,2.06,319901,0.0,1.0
2020-12-31,2.22,2.31,2.13,2.13,119870,2.22,2.31,2.13,2.13,119870,0.0,1.0
2021-01-04,2.23,2.27,2.21,2.27,169703,2.23,2.27,2.21,2.27,169703,0.0,1.0
2021-01-05,2.25,2.34,2.23,2.23,121714,2.25,2.34,2.23,2.23,121714,0.0,1.0
2021-01-06,2.37,2.4,2.28,2.28,142930,2.37,2.4,2.28,2.28,142930,0.0,1.0
2021-01-07,2.34,2.5497,2.34,2.38,230031,2.34,2.5497,2.34,2.38,230031,0.0,1.0
2021-01-08,2.26,2.365,2.23,2.34,116120,2.26,2.365,2.23,2.34,116120,0.0,1.0
2021-01-11,2.27,2.36,2.24,2.24,55411,2.27,2.36,2.24,2.24,55411,0.0,1.0
2021-01-12,2.34,2.41,2.28,2.28,74305,2.34,2.41,2.28,2.28,74305,0.0,1.0
2021-01-13,2.3,2.34,2.21,2.3,117822,2.3,2.34,2.21,2.3,117822,0.0,1.0
2021-01-14,2.34,2.4011,2.32,2.32,79372,2.34,2.4011,2.32,2.32,79372,0.0,1.0
2021-01-15,2.37,2.3979,2.3327,2.35,97385,2.37,2.3979,2.3327,2.35,97385,0.0,1.0
2021-01-19,2.29,2.44,2.28,2.4,142103,2.29,2.44,2.28,2.4,142103,0.0,1.0
2021-01-20,2.31,2.37,2.29,2.3,98161,2.31,2.37,2.29,2.3,98161,0.0,1.0
2021-01-21,2.4,2.43,2.3,2.32,136878,2.4,2.43,2.3,2.32,136878,0.0,1.0
2021-01-22,2.53,2.53,2.37,2.37,124855,2.53,2.53,2.37,2.37,124855,0.0,1.0
2021-01-25,2.63,2.66,2.48,2.54,177284,2.63,2.66,2.48,2.54,177284,0.0,1.0
2021-01-26,2.62,2.75,2.58,2.68,144987,2.62,2.75,2.58,2.68,144987,0.0,1.0
2021-01-27,2.45,2.58,2.435,2.53,125385,2.45,2.58,2.435,2.53,125385,0.0,1.0
2021-01-28,2.51,2.56,2.45,2.45,145228,2.51,2.56,2.45,2.45,145228,0.0,1.0
2021-01-29,2.5,2.535,2.46,2.5,111366,2.5,2.535,2.46,2.5,111366,0.0,1.0
2021-02-01,2.46,2.57,2.45,2.53,202762,2.46,2.57,2.45,2.53,202762,0.0,1.0
2021-02-02,2.52,2.55,2.4641,2.49,97255,2.52,2.55,2.4641,2.49,97255,0.0,1.0
2021-02-03,2.45,2.56,2.41,2.5,138533,2.45,2.56,2.41,2.5,138533,0.0,1.0
2021-02-04,2.54,2.575,2.44,2.44,92181,2.54,2.575,2.44,2.44,92181,0.0,1.0
2021-02-05,2.46,2.56,2.41,2.51,148785,2.46,2.56,2.41,2.51,148785,0.0,1.0
2021-02-08,2.61,2.61,2.43,2.43,96690,2.61,2.61,2.43,2.43,96690,0.0,1.0
2021-02-09,2.67,2.705,2.61,2.61,86389,2.67,2.705,2.61,2.61,86389,0.0,1.0
2021-02-10,2.61,2.72,2.61,2.71,142666,2.61,2.72,2.61,2.71,142666,0.0,1.0
2021-02-11,2.79,2.81,2.61,2.61,170111,2.79,2.81,2.61,2.61,170111,0.0,1.0
2021-02-12,3.01,3.04,2.685,2.74,340823,3.01,3.04,2.685,2.74,340823,0.0,1.0
2021-02-16,2.94,3.04,2.93,3.0,198485,2.94,3.04,2.93,3.0,198485,0.0,1.0
2021-02-17,2.9,2.94,2.8,2.85,86731,2.9,2.94,2.8,2.85,86731,0.0,1.0
2021-02-18,3.01,3.0473,2.92,2.92,144343,3.01,3.0473,2.92,2.92,144343,0.0,1.0
2021-02-19,3.04,3.06,2.98,3.0,124533,3.04,3.06,2.98,3.0,124533,0.0,1.0
2021-02-22,2.98,3.045,2.95,3.0,109187,2.98,3.045,2.95,3.0,109187,0.0,1.0
2021-02-23,3.12,3.17,2.92,2.99,185918,3.12,3.17,2.92,2.99,185918,0.0,1.0
2021-02-24,3.16,3.2,3.0812,3.1,132463,3.16,3.2,3.0812,3.1,132463,0.0,1.0
2021-02-25,3.11,3.2,3.1,3.16,137374,3.11,3.2,3.1,3.16,137374,0.0,1.0
2021-02-26,3.11,3.14,2.97,3.11,125749,3.11,3.14,2.97,3.11,125749,0.0,1.0
2021-03-01,3.19,3.2,3.11,3.12,94441,3.19,3.2,3.11,3.12,94441,0.0,1.0
2021-03-02,3.15,3.2,3.115,3.16,65723,3.15,3.2,3.115,3.16,65723,0.0,1.0
2021-03-03,3.12,3.225,3.1,3.12,122748,3.12,3.225,3.1,3.12,122748,0.0,1.0
2021-03-04,3.25,3.3,3.07,3.13,223577,3.25,3.3,3.07,3.13,223577,0.0,1.0
2021-03-05,3.35,3.465,3.2444,3.25,280196,3.35,3.465,3.2444,3.25,280196,0.0,1.0
2021-03-08,3.46,3.47,3.322,3.36,136774,3.46,3.47,3.322,3.36,136774,0.0,1.0
2021-03-09,3.56,3.63,3.4,3.44,181929,3.56,3.63,3.4,3.44,181929,0.0,1.0
2021-03-10,3.66,3.99,3.57,3.57,320399,3.66,3.99,3.57,3.57,320399,0.0,1.0
2021-03-11,3.69,3.86,3.615,3.69,206515,3.69,3.86,3.615,3.69,206515,0.0,1.0
2021-03-12,3.55,3.731,3.51,3.69,137838,3.55,3.731,3.51,3.69,137838,0.0,1.0
2021-03-15,3.44,3.56,3.41,3.54,155728,3.44,3.56,3.41,3.54,155728,0.0,1.0
2021-03-16,3.14,3.415,3.12,3.4,142795,3.14,3.415,3.12,3.4,142795,0.0,1.0
2021-03-17,3.14,3.18,3.04,3.1,84803,3.14,3.18,3.04,3.1,84803,0.0,1.0
2021-03-18,3.12,3.17,3.09,3.1,77281,3.12,3.17,3.09,3.1,77281,0.0,1.0
2021-03-19,2.94,3.11,2.94,3.07,690483,2.94,3.11,2.94,3.07,690483,0.0,1.0
2021-03-22,2.96,3.04,2.85,2.9,165247,2.96,3.04,2.85,2.9,165247,0.0,1.0
2021-03-23,2.99,3.07,2.87,2.87,148118,2.99,3.07,2.87,2.87,148118,0.0,1.0
2021-03-24,3.0,3.12,2.95,2.97,203697,3.0,3.12,2.95,2.97,203697,0.0,1.0
2021-03-25,3.0,3.05,2.95,2.98,137820,3.0,3.05,2.95,2.98,137820,0.0,1.0
2021-03-26,3.11,3.13,2.96,3.02,112470,3.11,3.13,2.96,3.02,112470,0.0,1.0
2021-03-29,3.41,3.45,3.05,3.08,258206,3.41,3.45,3.05,3.08,258206,0.0,1.0
2021-03-30,3.3,3.42,3.27,3.41,173236,3.3,3.42,3.27,3.41,173236,0.0,1.0
2021-03-31,3.35,3.41,3.29,3.29,224058,3.35,3.41,3.29,3.29,224058,0.0,1.0
2021-04-01,3.41,3.5,3.34,3.36,202381,3.41,3.5,3.34,3.36,202381,0.0,1.0
2021-04-05,3.24,3.49,3.21,3.43,181433,3.24,3.49,3.21,3.43,181433,0.0,1.0
2021-04-06,3.25,3.29,3.21,3.21,94368,3.25,3.29,3.21,3.21,94368,0.0,1.0
2021-04-07,3.01,3.24,3.01,3.24,194000,3.01,3.24,3.01,3.24,194000,0.0,1.0
2021-04-08,3.12,3.16,2.9588,3.01,85999,3.12,3.16,2.9588,3.01,85999,0.0,1.0
2021-04-09,2.95,3.14,2.93,3.11,92001,2.95,3.14,2.93,3.11,92001,0.0,1.0
2021-04-12,2.96,2.97,2.89,2.94,211959,2.96,2.97,2.89,2.94,211959,0.0,1.0
2021-04-13,3.09,3.11,2.95,2.96,159945,3.09,3.11,2.95,2.96,159945,0.0,1.0
2021-04-14,3.18,3.23,3.125,3.13,186323,3.18,3.23,3.125,3.13,186323,0.0,1.0
2021-04-15,3.22,3.25,3.1201,3.19,130234,3.22,3.25,3.1201,3.19,130234,0.0,1.0
2021-04-16,3.25,3.26,3.17,3.26,140533,3.25,3.26,3.17,3.26,140533,0.0,1.0
2021-04-19,3.17,3.24,3.1001,3.22,310119,3.17,3.24,3.1001,3.22,310119,0.0,1.0
2021-04-20,3.14,3.165,3.07,3.13,137352,3.14,3.165,3.07,3.13,137352,0.0,1.0
2021-04-21,3.19,3.24,3.1109,3.12,123471,3.19,3.24,3.1109,3.12,123471,0.0,1.0
2021-04-22,3.16,3.22,3.09,3.22,149612,3.16,3.22,3.09,3.22,149612,0.0,1.0
2021-04-23,3.11,3.1974,3.07,3.16,104445,3.11,3.1974,3.07,3.16,104445,0.0,1.0
2021-04-26,3.06,3.13,3.03,3.1,106864,3.06,3.13,3.03,3.1,106864,0.0,1.0
2021-04-27,3.06,3.09,3.01,3.05,148695,3.06,3.09,3.01,3.05,148695,0.0,1.0
2021-04-28,3.09,3.1299,3.04,3.07,125296,3.09,3.1299,3.04,3.07,125296,0.0,1.0
2021-04-29,2.99,3.12,2.94,3.11,128117,2.99,3.12,2.94,3.11,128117,0.0,1.0
2021-04-30,2.92,3.0,2.89,2.96,184541,2.92,3.0,2.89,2.96,184541,0.0,1.0
2021-05-03,3.1,3.15,2.98,2.98,154243,3.1,3.15,2.98,2.98,154243,0.0,1.0
2021-05-04,3.04,3.1,3.0,3.0267,126572,3.04,3.1,3.0,3.0267,126572,0.0,1.0
2021-05-05,3.01,3.04,2.97,3.04,111455,3.01,3.04,2.97,3.04,111455,0.0,1.0
2021-05-06,3.02,3.06,2.75,2.92,205755,3.02,3.06,2.75,2.92,205755,0.0,1.0
2021-05-07,3.1,3.2199,2.98,2.98,272400,3.1,3.2199,2.98,2.98,272400,0.0,1.0
2021-05-10,3.25,3.35,3.05,3.05,279883,3.25,3.35,3.05,3.05,279883,0.0,1.0
2021-05-11,3.08,3.18,3.04,3.13,120354,3.08,3.18,3.04,3.13,120354,0.0,1.0
2021-05-12,3.06,3.15,3.01,3.01,270715,3.06,3.15,3.01,3.01,270715,0.0,1.0
2021-05-13,3.12,3.16,3.05,3.05,125606,3.12,3.16,3.05,3.05,125606,0.0,1.0
2021-05-14,3.17,3.28,3.14,3.15,103681,3.17,3.28,3.14,3.15,103681,0.0,1.0
2021-05-17,3.13,3.2,3.1,3.1,82403,3.13,3.2,3.1,3.1,82403,0.0,1.0
2021-05-18,3.24,3.35,3.13,3.13,117333,3.24,3.35,3.13,3.13,117333,0.0,1.0
2021-05-19,3.19,3.26,3.1,3.21,91282,3.19,3.26,3.1,3.21,91282,0.0,1.0
2021-05-20,3.18,3.25,3.1,3.15,98038,3.18,3.25,3.1,3.15,98038,0.0,1.0
2021-05-21,3.25,3.3299,3.23,3.25,85425,3.25,3.3299,3.23,3.25,85425,0.0,1.0
2021-05-24,3.31,3.42,3.21,3.26,163922,3.31,3.42,3.21,3.26,163922,0.0,1.0
2021-05-25,3.25,3.36,3.24,3.32,117261,3.25,3.36,3.24,3.32,117261,0.0,1.0
2021-05-26,3.26,3.28,3.225,3.25,47467,3.26,3.28,3.225,3.25,47467,0.0,1.0
2021-05-27,3.4,3.5,3.3,3.3,133086,3.4,3.5,3.3,3.3,133086,0.0,1.0
2021-05-28,3.2,3.45,3.2,3.37,115625,3.2,3.45,3.2,3.37,115625,0.0,1.0
2021-06-01,3.25,3.33,3.14,3.15,98058,3.25,3.33,3.14,3.15,98058,0.0,1.0
2021-06-02,3.25,3.3,3.225,3.24,81110,3.25,3.3,3.225,3.24,81110,0.0,1.0
2021-06-03,3.23,3.28,3.16,3.17,488107,3.23,3.28,3.16,3.17,488107,0.0,1.0
2021-06-04,3.21,3.35,3.2,3.3,122240,3.21,3.35,3.2,3.3,122240,0.0,1.0
2021-06-07,3.23,3.27,3.17,3.18,214733,3.23,3.27,3.17,3.18,214733,0.0,1.0
2021-06-08,3.29,3.3399,3.19,3.19,98471,3.29,3.3399,3.19,3.19,98471,0.0,1.0
2021-06-09,3.39,3.4399,3.29,3.3,102069,3.39,3.4399,3.29,3.3,102069,0.0,1.0
2021-06-10,3.34,3.599,3.33,3.44,396316,3.34,3.599,3.33,3.44,396316,0.0,1.0
2021-06-11,3.64,3.68,3.27,3.36,151633,3.64,3.68,3.27,3.36,151633,0.0,1.0
2021-06-14,3.36,3.6669,3.31,3.6,171208,3.36,3.6669,3.31,3.6,171208,0.0,1.0
2021-06-15,3.19,3.42,3.18,3.4,126174,3.19,3.42,3.18,3.4,126174,0.0,1.0
2021-06-16,3.0,3.19,3.0,3.12,233327,3.0,3.19,3.0,3.12,233327,0.0,1.0
2021-06-17,2.88,3.04,2.87,2.98,145560,2.88,3.04,2.87,2.98,145560,0.0,1.0
2021-06-18,2.9,2.9238,2.77,2.88,401619,2.9,2.9238,2.77,2.88,401619,0.0,1.0
2021-06-21,2.91,2.99,2.85,2.96,323096,2.91,2.99,2.85,2.96,323096,0.0,1.0
2021-06-22,2.91,2.97,2.79,2.88,239527,2.91,2.97,2.79,2.88,239527,0.0,1.0
2021-06-23,2.79,3.02,2.76,2.88,1732756,2.79,3.02,2.76,2.88,1732756,0.0,1.0
2021-06-24,3.34,3.39,3.02,3.26,1944120,3.34,3.39,3.02,3.26,1944120,0.0,1.0
2021-06-25,3.37,3.55,3.12,3.26,6926123,3.37,3.55,3.12,3.26,6926123,0.0,1.0
2021-06-28,3.37,3.49,3.29,3.4,410517,3.37,3.49,3.29,3.4,410517,0.0,1.0
2021-06-29,3.45,3.56,3.31,3.35,411574,3.45,3.56,3.31,3.35,411574,0.0,1.0
2021-06-30,3.38,3.47,3.32,3.45,229140,3.38,3.47,3.32,3.45,229140,0.0,1.0
2021-07-01,3.44,3.5299,3.28,3.41,322644,3.44,3.5299,3.28,3.41,322644,0.0,1.0
2021-07-02,3.3,3.44,3.3,3.38,179819,3.3,3.44,3.3,3.38,179819,0.0,1.0
2021-07-06,3.15,3.34,3.15,3.31,214248,3.15,3.34,3.15,3.31,214248,0.0,1.0
2021-07-07,3.13,3.24,3.09,3.09,315597,3.13,3.24,3.09,3.09,315597,0.0,1.0
2021-07-08,3.03,3.165,2.97,3.11,415791,3.03,3.165,2.97,3.11,415791,0.0,1.0
2021-07-09,3.14,3.22,3.09,3.11,184305,3.14,3.22,3.09,3.11,184305,0.0,1.0
2021-07-12,3.23,3.275,3.08,3.13,256874,3.23,3.275,3.08,3.13,256874,0.0,1.0
2021-07-13,3.16,3.25,3.14,3.21,530314,3.16,3.25,3.14,3.21,530314,0.0,1.0
2021-07-14,3.32,3.44,3.16,3.17,198819,3.32,3.44,3.16,3.17,198819,0.0,1.0
2021-07-15,3.39,3.52,3.21,3.32,245519,3.39,3.52,3.21,3.32,245519,0.0,1.0
2021-07-16,3.33,3.48,3.33,3.4,129366,3.33,3.48,3.33,3.4,129366,0.0,1.0
2021-07-19,3.4,3.5,3.23,3.23,213740,3.4,3.5,3.23,3.23,213740,0.0,1.0
2021-07-20,3.55,3.6668,3.36,3.36,433069,3.55,3.6668,3.36,3.36,433069,0.0,1.0
2021-07-21,3.65,3.7399,3.56,3.56,157223,3.65,3.7399,3.56,3.56,157223,0.0,1.0
2021-07-22,3.97,4.06,3.63,3.63,307264,3.97,4.06,3.63,3.63,307264,0.0,1.0
2021-07-23,3.85,4.07,3.85,4.05,278451,3.85,4.07,3.85,4.05,278451,0.0,1.0
2021-07-26,3.95,4.2,3.85,3.89,310977,3.95,4.2,3.85,3.89,310977,0.0,1.0
2021-07-27,3.93,4.05,3.8804,3.89,143029,3.93,4.05,3.8804,3.89,143029,0.0,1.0
2021-07-28,3.89,4.109,3.86,3.93,126264,3.89,4.109,3.86,3.93,126264,0.0,1.0
2021-07-29,3.94,3.9806,3.9,3.97,96285,3.94,3.9806,3.9,3.97,96285,0.0,1.0
2021-07-30,4.0,4.2,3.95,3.95,192685,4.0,4.2,3.95,3.95,192685,0.0,1.0
2021-08-02,3.86,4.04,3.86,4.0,152111,3.86,4.04,3.86,4.0,152111,0.0,1.0
2021-08-03,3.81,3.855,3.77,3.85,95491,3.81,3.855,3.77,3.85,95491,0.0,1.0
2021-08-04,3.74,3.81,3.67,3.8,98967,3.74,3.81,3.67,3.8,98967,0.0,1.0
2021-08-05,3.8,3.8336,3.69,3.75,220337,3.8,3.8336,3.69,3.75,220337,0.0,1.0
2021-08-06,3.92,4.07,3.77,3.77,132850,3.92,4.07,3.77,3.77,132850,0.0,1.0
2021-08-09,3.8,3.92,3.77,3.86,94999,3.8,3.92,3.77,3.86,94999,0.0,1.0
2021-08-10,3.83,3.895,3.76,3.76,141538,3.83,3.895,3.76,3.76,141538,0.0,1.0
2021-08-11,3.83,3.88,3.8,3.82,94808,3.83,3.88,3.8,3.82,94808,0.0,1.0
2021-08-12,3.78,3.835,3.71,3.73,163674,3.78,3.835,3.71,3.73,163674,0.0,1.0
2021-08-13,3.88,3.93,3.76,3.77,173486,3.88,3.93,3.76,3.77,173486,0.0,1.0
2021-08-16,3.8,3.94,3.76,3.85,218559,3.8,3.94,3.76,3.85,218559,0.0,1.0
2021-08-17,3.67,3.86,3.6201,3.8,303048,3.67,3.86,3.6201,3.8,303048,0.0,1.0
2021-08-18,3.72,3.84,3.63,3.64,91116,3.72,3.84,3.63,3.64,91116,0.0,1.0
2021-08-19,3.63,3.75,3.6205,3.69,106446,3.63,3.75,3.6205,3.69,106446,0.0,1.0
2021-08-20,3.78,3.82,3.67,3.69,107203,3.78,3.82,3.67,3.69,107203,0.0,1.0
2021-08-23,3.87,3.97,3.8,3.8,98510,3.87,3.97,3.8,3.8,98510,0.0,1.0
2021-08-24,4.11,4.15,3.88,3.88,223976,4.11,4.15,3.88,3.88,223976,0.0,1.0
2021-08-25,4.11,4.2,4.07,4.16,155626,4.11,4.2,4.07,4.16,155626,0.0,1.0
2021-08-26,4.01,4.105,3.98,4.1,177950,4.01,4.105,3.98,4.1,177950,0.0,1.0
2021-08-27,4.11,4.16,4.02,4.02,93642,4.11,4.16,4.02,4.02,93642,0.0,1.0
2021-08-30,4.17,4.2,4.06,4.13,61969,4.17,4.2,4.06,4.13,61969,0.0,1.0
2021-08-31,4.51,4.54,4.12,4.13,545040,4.51,4.54,4.12,4.13,545040,0.0,1.0
2021-09-01,4.38,4.55,4.34,4.55,173867,4.38,4.55,4.34,4.55,173867,0.0,1.0
2021-09-02,4.27,4.46,4.25,4.39,136246,4.27,4.46,4.25,4.39,136246,0.0,1.0
2021-09-03,4.25,4.32,4.21,4.23,114272,4.25,4.32,4.21,4.23,114272,0.0,1.0
2021-09-07,4.19,4.3446,4.15,4.29,96630,4.19,4.3446,4.15,4.29,96630,0.0,1.0
2021-09-08,4.27,4.27,4.07,4.19,70621,4.27,4.27,4.07,4.19,70621,0.0,1.0
2021-09-09,4.32,4.4,4.22,4.22,85037,4.32,4.4,4.22,4.22,85037,0.0,1.0
2021-09-10,4.34,4.55,4.32,4.32,143672,4.34,4.55,4.32,4.32,143672,0.0,1.0
2021-09-13,4.27,4.43,4.23,4.43,75616,4.27,4.43,4.23,4.43,75616,0.0,1.0
2021-09-14,4.17,4.33,4.1401,4.23,175476,4.17,4.33,4.1401,4.23,175476,0.0,1.0
2021-09-15,4.35,4.37,4.17,4.17,145038,4.35,4.37,4.17,4.17,145038,0.0,1.0
2021-09-16,4.42,4.55,4.295,4.34,142504,4.42,4.55,4.295,4.34,142504,0.0,1.0
2021-09-17,4.46,4.54,4.35,4.37,274574,4.46,4.54,4.35,4.37,274574,0.0,1.0
2021-09-20,4.18,4.43,4.12,4.42,225914,4.18,4.43,4.12,4.42,225914,0.0,1.0
2021-09-21,4.26,4.38,4.1946,4.23,148270,4.26,4.38,4.1946,4.23,148270,0.0,1.0
2021-09-22,4.39,4.43,4.26,4.26,60470,4.39,4.43,4.26,4.26,60470,0.0,1.0
2021-09-23,4.51,4.58,4.3,4.39,135503,4.51,4.58,4.3,4.39,135503,0.0,1.0
2021-09-24,4.58,4.73,4.47,4.49,119590,4.58,4.73,4.47,4.49,119590,0.0,1.0
2021-09-27,4.54,4.62,4.5,4.57,50053,4.54,4.62,4.5,4.57,50053,0.0,1.0
2021-09-28,4.29,4.5,4.29,4.5,158716,4.29,4.5,4.29,4.5,158716,0.0,1.0
2021-09-29,4.36,4.5,4.3,4.31,88985,4.36,4.5,4.3,4.31,88985,0.0,1.0
2021-09-30,4.76,4.77,4.36,4.37,163561,4.76,4.77,4.36,4.37,163561,0.0,1.0
2021-10-01,4.63,5.01,4.62,4.79,193171,4.63,5.01,4.62,4.79,193171,0.0,1.0
2021-10-04,4.69,4.74,4.42,4.59,135319,4.69,4.74,4.42,4.59,135319,0.0,1.0
2021-10-05,4.77,4.85,4.63,4.7,68007,4.77,4.85,4.63,4.7,68007,0.0,1.0
2021-10-06,4.67,4.75,4.5563,4.75,47372,4.67,4.75,4.5563,4.75,47372,0.0,1.0
2021-10-07,4.87,4.96,4.65,4.65,72671,4.87,4.96,4.65,4.65,72671,0.0,1.0
2021-10-08,4.78,4.9373,4.73,4.93,53959,4.78,4.9373,4.73,4.93,53959,0.0,1.0
2021-10-11,4.77,4.82,4.59,4.7,119288,4.77,4.82,4.59,4.7,119288,0.0,1.0
2021-10-12,4.74,4.79,4.65,4.79,42235,4.74,4.79,4.65,4.79,42235,0.0,1.0
2021-10-13,4.7,4.74,4.52,4.7,100999,4.7,4.74,4.52,4.7,100999,0.0,1.0
2021-10-14,4.99,5.04,4.75,4.75,243669,4.99,5.04,4.75,4.75,243669,0.0,1.0
2021-10-15,4.94,5.03,4.9228,5.0,155519,4.94,5.03,4.9228,5.0,155519,0.0,1.0
2021-10-18,4.82,4.93,4.73,4.85,205932,4.82,4.93,4.73,4.85,205932,0.0,1.0
2021-10-19,4.79,4.95,4.73,4.84,87833,4.79,4.95,4.73,4.84,87833,0.0,1.0
2021-10-20,4.9,4.92,4.7,4.76,84652,4.9,4.92,4.7,4.76,84652,0.0,1.0
2021-10-21,4.95,4.97,4.83,4.9,55544,4.95,4.97,4.83,4.9,55544,0.0,1.0
2021-10-22,5.05,5.05,4.76,4.98,88834,5.05,5.05,4.76,4.98,88834,0.0,1.0
2021-10-25,5.12,5.18,5.07,5.09,68502,5.12,5.18,5.07,5.09,68502,0.0,1.0
2021-10-26,4.97,5.145,4.87,5.14,74145,4.97,5.145,4.87,5.14,74145,0.0,1.0
2021-10-27,4.85,5.01,4.76,4.89,131795,4.85,5.01,4.76,4.89,131795,0.0,1.0
2021-10-28,4.9,4.96,4.85,4.91,78404,4.9,4.96,4.85,4.91,78404,0.0,1.0
2021-10-29,4.7,4.87,4.7,4.87,181649,4.7,4.87,4.7,4.87,181649,0.0,1.0
2021-11-01,4.74,4.8,4.68,4.77,104266,4.74,4.8,4.68,4.77,104266,0.0,1.0
2021-11-02,4.76,4.77,4.6,4.75,160875,4.76,4.77,4.6,4.75,160875,0.0,1.0
2021-11-03,4.93,4.97,4.75,4.75,130562,4.93,4.97,4.75,4.75,130562,0.0,1.0
2021-11-04,5.01,5.08,4.86,4.98,272438,5.01,5.08,4.86,4.98,272438,0.0,1.0
2021-11-05,5.12,5.22,5.04,5.04,90654,5.12,5.22,5.04,5.04,90654,0.0,1.0
2021-11-08,5.2,5.23,5.06,5.22,82787,5.2,5.23,5.06,5.22,82787,0.0,1.0
2021-11-09,5.09,5.23,5.01,5.16,173735,5.09,5.23,5.01,5.16,173735,0.0,1.0
2021-11-10,4.94,5.08,4.88,4.96,147173,4.94,5.08,4.88,4.96,147173,0.0,1.0
2021-11-11,5.51,5.6,5.0,5.0,514422,5.51,5.6,5.0,5.0,514422,0.0,1.0
2021-11-12,5.68,6.0,5.52,5.54,360165,5.68,6.0,5.52,5.54,360165,0.0,1.0
2021-11-15,5.64,5.89,5.55,5.71,143362,5.64,5.89,5.55,5.71,143362,0.0,1.0
2021-11-16,5.34,5.62,5.25,5.62,173763,5.34,5.62,5.25,5.62,173763,0.0,1.0
2021-11-17,5.2,5.35,5.2,5.28,174877,5.2,5.35,5.2,5.28,174877,0.0,1.0
2021-11-18,5.21,5.28,5.07,5.27,206058,5.21,5.28,5.07,5.27,206058,0.0,1.0
2021-11-19,5.17,5.24,5.14,5.16,115380,5.17,5.24,5.14,5.16,115380,0.0,1.0
2021-11-22,5.3,5.41,5.17,5.17,262217,5.3,5.41,5.17,5.17,262217,0.0,1.0
2021-11-23,5.11,5.37,4.99,5.3,257451,5.11,5.37,4.99,5.3,257451,0.0,1.0
2021-11-24,5.45,5.45,5.0406,5.07,121916,5.45,5.45,5.0406,5.07,121916,0.0,1.0
2021-11-26,5.44,5.5,5.1324,5.26,104960,5.44,5.5,5.1324,5.26,104960,0.0,1.0
2021-11-29,5.34,5.58,5.16,5.5,109571,5.34,5.58,5.16,5.5,109571,0.0,1.0
2021-11-30,5.14,5.44,5.05,5.44,134043,5.14,5.44,5.05,5.44,134043,0.0,1.0
2021-12-01,5.12,5.51,5.07,5.16,177444,5.12,5.51,5.07,5.16,177444,0.0,1.0
2021-12-02,5.34,5.42,5.09,5.09,150266,5.34,5.42,5.09,5.09,150266,0.0,1.0
2021-12-03,5.33,5.39,5.11,5.35,240021,5.33,5.39,5.11,5.35,240021,0.0,1.0
2021-12-06,5.26,5.29,4.95,5.29,191019,5.26,5.29,4.95,5.29,191019,0.0,1.0
2021-12-07,5.53,5.74,5.26,5.3,135864,5.53,5.74,5.26,5.3,135864,0.0,1.0
2021-12-08,5.87,5.87,5.51,5.62,461276,5.87,5.87,5.51,5.62,461276,0.0,1.0
2021-12-09,6.0,6.08,5.7783,5.87,281730,6.0,6.08,5.7783,5.87,281730,0.0,1.0
2021-12-10,6.06,6.3,6.0,6.16,236408,6.06,6.3,6.0,6.16,236408,0.0,1.0
2021-12-13,5.98,6.15,5.79,6.1,287376,5.98,6.15,5.79,6.1,287376,0.0,1.0
2021-12-14,5.9,6.075,5.87,5.89,259615,5.9,6.075,5.87,5.89,259615,0.0,1.0
2021-12-15,5.63,5.8227,5.46,5.79,552644,5.63,5.8227,5.46,5.79,552644,0.0,1.0
2021-12-16,5.75,5.94,5.6,5.64,539537,5.75,5.94,5.6,5.64,539537,0.0,1.0
2021-12-17,5.68,5.84,5.63,5.74,255994,5.68,5.84,5.63,5.74,255994,0.0,1.0
2021-12-20,5.68,5.75,5.46,5.63,101233,5.68,5.75,5.46,5.63,101233,0.0,1.0
2021-12-21,5.78,5.93,5.68,5.68,157737,5.78,5.93,5.68,5.68,157737,0.0,1.0
2021-12-22,6.05,6.19,5.8,5.8,237737,6.05,6.19,5.8,5.8,237737,0.0,1.0
2021-12-23,6.04,6.24,6.0,6.15,211610,6.04,6.24,6.0,6.15,211610,0.0,1.0
2021-12-27,6.25,6.35,5.9815,6.12,158171,6.25,6.35,5.9815,6.12,158171,0.0,1.0
2021-12-28,6.11,6.365,6.08,6.25,113352,6.11,6.365,6.08,6.25,113352,0.0,1.0
2021-12-29,6.13,6.265,6.11,6.11,114900,6.13,6.265,6.11,6.11,114900,0.0,1.0
2021-12-30,6.1,6.22,6.0,6.21,222672,6.1,6.22,6.0,6.21,222672,0.0,1.0
2021-12-31,6.24,6.35,6.1,6.13,114448,6.24,6.35,6.1,6.13,114448,0.0,1.0
2022-01-03,6.12,6.6165,6.11,6.37,217120,6.12,6.6165,6.11,6.37,217120,0.0,1.0
2022-01-04,6.09,6.27,6.02,6.16,128063,6.09,6.27,6.02,6.16,128063,0.0,1.0
2022-01-05,5.98,6.13,5.941,6.13,294035,5.98,6.13,5.941,6.13,294035,0.0,1.0
2022-01-06,6.17,6.21,5.92,5.94,352750,6.17,6.21,5.92,5.94,352750,0.0,1.0
2022-01-07,6.06,6.23,5.97,6.21,142497,6.06,6.23,5.97,6.21,142497,0.0,1.0
2022-01-10,5.95,6.05,5.78,6.01,178761,5.95,6.05,5.78,6.01,178761,0.0,1.0
2022-01-11,5.95,5.99,5.775,5.95,129967,5.95,5.99,5.775,5.95,129967,0.0,1.0
2022-01-12,5.94,6.09,5.85,6.02,814424,5.94,6.09,5.85,6.02,814424,0.0,1.0
2022-01-13,5.86,5.98,5.83,5.89,236296,5.86,5.98,5.83,5.89,236296,0.0,1.0
2022-01-14,5.7,5.85,5.66,5.76,103282,5.7,5.85,5.66,5.76,103282,0.0,1.0
2022-01-18,5.37,5.58,5.36,5.55,177363,5.37,5.58,5.36,5.55,177363,0.0,1.0
2022-01-19,5.26,5.51,5.24,5.38,177589,5.26,5.51,5.24,5.38,177589,0.0,1.0
2022-01-20,5.44,5.64,5.17,5.26,224362,5.44,5.64,5.17,5.26,224362,0.0,1.0
2022-01-21,5.29,5.54,5.28,5.32,190528,5.29,5.54,5.28,5.32,190528,0.0,1.0
2022-01-24,5.2,5.275,4.97,5.12,318858,5.2,5.275,4.97,5.12,318858,0.0,1.0
2022-01-25,5.18,5.325,5.13,5.15,150343,5.18,5.325,5.13,5.15,150343,0.0,1.0
2022-01-26,5.17,5.4,5.13,5.28,175708,5.17,5.4,5.13,5.28,175708,0.0,1.0
2022-01-27,5.07,5.3,5.05,5.16,236971,5.07,5.3,5.05,5.16,236971,0.0,1.0
2022-01-28,5.1,5.15,5.01,5.07,178109,5.1,5.15,5.01,5.07,178109,0.0,1.0
2022-01-31,5.38,5.42,5.1,5.1,267564,5.38,5.42,5.1,5.1,267564,0.0,1.0
2022-02-01,5.55,5.61,5.38,5.43,169318,5.55,5.61,5.38,5.43,169318,0.0,1.0
2022-02-02,5.55,5.7,5.53,5.62,197139,5.55,5.7,5.53,5.62,197139,0.0,1.0
2022-02-03,5.5,5.66,5.45,5.46,138400,5.5,5.66,5.45,5.46,138400,0.0,1.0
2022-02-04,5.48,5.58,5.3,5.43,134499,5.48,5.58,5.3,5.43,134499,0.0,1.0
2022-02-07,5.66,5.74,5.44,5.44,231572,5.66,5.74,5.44,5.44,231572,0.0,1.0
2022-02-08,5.73,5.8,5.67,5.71,164449,5.73,5.8,5.67,5.71,164449,0.0,1.0
2022-02-09,5.76,5.7999,5.4601,5.65,413345,5.76,5.7999,5.4601,5.65,413345,0.0,1.0
2022-02-10,6.0,6.32,5.7,5.7,329961,6.0,6.32,5.7,5.7,329961,0.0,1.0
2022-02-11,5.77,6.1,5.77,5.94,273404,5.77,6.1,5.77,5.94,273404,0.0,1.0
2022-02-14,5.6,5.8,5.57,5.8,157994,5.6,5.8,5.57,5.8,157994,0.0,1.0
2022-02-15,5.85,5.915,5.63,5.63,157760,5.85,5.915,5.63,5.63,157760,0.0,1.0
2022-02-16,6.19,6.39,5.96,5.97,436014,6.19,6.39,5.96,5.97,436014,0.0,1.0
2022-02-17,6.13,6.23,6.08,6.2,283781,6.13,6.23,6.08,6.2,283781,0.0,1.0
2022-02-18,5.92,6.19,5.89,6.13,167089,5.92,6.19,5.89,6.13,167089,0.0,1.0
2022-02-22,5.71,6.0,5.7,5.81,175601,5.71,6.0,5.7,5.81,175601,0.0,1.0
2022-02-23,5.54,5.85,5.52,5.75,162153,5.54,5.85,5.52,5.75,162153,0.0,1.0
2022-02-24,5.72,5.77,5.32,5.32,208879,5.72,5.77,5.32,5.32,208879,0.0,1.0
2022-02-25,5.76,5.83,5.68,5.77,92054,5.76,5.83,5.68,5.77,92054,0.0,1.0
2022-02-28,5.66,5.83,5.59,5.66,129478,5.66,5.83,5.59,5.66,129478,0.0,1.0
2022-03-01,5.45,5.67,5.2,5.59,247551,5.45,5.67,5.2,5.59,247551,0.0,1.0
2022-03-02,5.7,5.75,5.43,5.43,202205,5.7,5.75,5.43,5.43,202205,0.0,1.0
2022-03-03,5.86,5.9,5.64,5.77,144069,5.86,5.9,5.64,5.77,144069,0.0,1.0
2022-03-04,5.75,5.8,5.51,5.76,161582,5.75,5.8,5.51,5.76,161582,0.0,1.0
2022-03-07,5.43,5.705,5.25,5.69,244998,5.43,5.705,5.25,5.69,244998,0.0,1.0
2022-03-08,5.47,5.71,5.42,5.42,239332,5.47,5.71,5.42,5.42,239332,0.0,1.0
2022-03-09,5.69,5.77,5.61,5.62,134826,5.69,5.77,5.61,5.62,134826,0.0,1.0
2022-03-10,5.65,5.71,5.55,5.6,148502,5.65,5.71,5.55,5.6,148502,0.0,1.0
2022-03-11,5.72,5.75,5.5,5.67,128071,5.72,5.75,5.5,5.67,128071,0.0,1.0
2022-03-14,5.8,5.9,5.61,5.64,196419,5.8,5.9,5.61,5.64,196419,0.0,1.0
2022-03-15,5.8,6.0,5.8,5.84,156770,5.8,6.0,5.8,5.84,156770,0.0,1.0
2022-03-16,5.93,6.0,5.87,5.93,170623,5.93,6.0,5.87,5.93,170623,0.0,1.0
2022-03-17,6.01,6.14,5.95,5.96,199816,6.01,6.14,5.95,5.96,199816,0.0,1.0
2022-03-18,6.01,6.06,5.91,5.98,224630,6.01,6.06,5.91,5.98,224630,0.0,1.0
2022-03-21,5.83,6.0,5.8,6.0,217747,5.83,6.0,5.8,6.0,217747,0.0,1.0
2022-03-22,5.86,5.91,5.7614,5.85,248367,5.86,5.91,5.7614,5.85,248367,0.0,1.0
2022-03-23,5.85,5.89,5.79,5.83,179705,5.85,5.89,5.79,5.83,179705,0.0,1.0
2022-03-24,6.03,6.03,5.81,5.85,304461,6.03,6.03,5.81,5.85,304461,0.0,1.0
2022-03-25,6.03,6.21,5.97,6.08,320299,6.03,6.21,5.97,6.08,320299,0.0,1.0
2022-03-28,6.07,6.11,5.97,6.0,207821,6.07,6.11,5.97,6.0,207821,0.0,1.0
2022-03-29,6.11,6.15,6.01,6.15,453473,6.11,6.15,6.01,6.15,453473,0.0,1.0
2022-03-30,5.9,6.2,5.89,6.2,377600,5.9,6.2,5.89,6.2,377600,0.0,1.0
2022-03-31,5.95,6.02,5.82,5.95,707540,5.95,6.02,5.82,5.95,707540,0.0,1.0
2022-04-01,6.1,6.11,5.89,5.95,962803,6.1,6.11,5.89,5.95,962803,0.0,1.0
2022-04-04,6.04,6.16,5.96,6.15,436230,6.04,6.16,5.96,6.15,436230,0.0,1.0
2022-04-05,6.0,6.1,5.98,6.03,201947,6.0,6.1,5.98,6.03,201947,0.0,1.0
2022-04-06,5.58,5.97,5.56,5.97,407077,5.58,5.97,5.56,5.97,407077,0.0,1.0
2022-04-07,5.73,5.74,5.56,5.6,228533,5.73,5.74,5.56,5.6,228533,0.0,1.0
2022-04-08,5.79,5.845,5.66,5.74,139568,5.79,5.845,5.66,5.74,139568,0.0,1.0
2022-04-11,5.61,5.75,5.57,5.75,300776,5.61,5.75,5.57,5.75,300776,0.0,1.0
2022-04-12,5.74,5.84,5.58,5.65,396826,5.74,5.84,5.58,5.65,396826,0.0,1.0
2022-04-13,5.79,5.84,5.7,5.79,258268,5.79,5.84,5.7,5.79,258268,0.0,1.0
2022-04-14,5.88,5.95,5.8,5.8,185634,5.88,5.95,5.8,5.8,185634,0.0,1.0
2022-04-18,5.91,6.066,5.84,5.89,215382,5.91,6.066,5.84,5.89,215382,0.0,1.0
2022-04-19,5.94,6.04,5.92,5.94,374105,5.94,6.04,5.92,5.94,374105,0.0,1.0
2022-04-20,6.02,6.03,5.94,5.95,365205,6.02,6.03,5.94,5.95,365205,0.0,1.0
2022-04-21,5.98,6.16,5.91,6.04,459534,5.98,6.16,5.91,6.04,459534,0.0,1.0
2022-04-22,5.67,5.97,5.59,5.97,303538,5.67,5.97,5.59,5.97,303538,0.0,1.0
2022-04-25,5.38,5.71,5.24,5.58,163357,5.38,5.71,5.24,5.58,163357,0.0,1.0
2022-04-26,5.15,5.33,5.09,5.33,215260,5.15,5.33,5.09,5.33,215260,0.0,1.0
2022-04-27,5.33,5.38,5.17,5.17,286286,5.33,5.38,5.17,5.17,286286,0.0,1.0
2022-04-28,5.54,5.6,5.36,5.4,226356,5.54,5.6,5.36,5.4,226356,0.0,1.0
2022-04-29,5.56,5.73,5.44,5.54,234933,5.56,5.73,5.44,5.54,234933,0.0,1.0
2022-05-02,5.42,5.66,5.35,5.57,363157,5.42,5.66,5.35,5.57,363157,0.0,1.0
2022-05-03,5.34,5.455,5.28,5.44,291472,5.34,5.455,5.28,5.44,291472,0.0,1.0
2022-05-04,5.3,5.33,5.06,5.31,348777,5.3,5.33,5.06,5.31,348777,0.0,1.0
2022-05-05,6.14,6.19,5.33,5.67,653690,6.14,6.19,5.33,5.67,653690,0.0,1.0
2022-05-06,6.38,6.38,5.97,6.08,423055,6.38,6.38,5.97,6.08,423055,0.0,1.0
2022-05-09,6.29,6.42,6.2,6.39,360847,6.29,6.42,6.2,6.39,360847,0.0,1.0
2022-05-10,5.98,6.47,5.71,6.32,319418,5.98,6.47,5.71,6.32,319418,0.0,1.0
2022-05-11,6.17,6.23,5.83,5.83,286953,6.17,6.23,5.83,5.83,286953,0.0,1.0
2022-05-12,6.4,6.47,6.01,6.09,402443,6.4,6.47,6.01,6.09,402443,0.0,1.0
2022-05-13,6.55,6.6,6.46,6.5,346589,6.55,6.6,6.46,6.5,346589,0.0,1.0
2022-05-16,6.64,6.82,6.55,6.64,378178,6.64,6.82,6.55,6.64,378178,0.0,1.0
2022-05-17,6.77,6.91,6.64,6.75,375593,6.77,6.91,6.64,6.75,375593,0.0,1.0
2022-05-18,6.68,6.99,6.61,6.73,251234,6.68,6.99,6.61,6.73,251234,0.0,1.0
2022-05-19,6.63,6.75,6.37,6.55,216398,6.63,6.75,6.37,6.55,216398,0.0,1.0
2022-05-20,6.53,6.66,6.43,6.64,142698,6.53,6.66,6.43,6.64,142698,0.0,1.0
2022-05-23,6.6,6.72,6.51,6.6,268017,6.6,6.72,6.51,6.6,268017,0.0,1.0
2022-05-24,6.27,6.55,6.22,6.55,167639,6.27,6.55,6.22,6.55,167639,0.0,1.0
2022-05-25,6.5,6.51,6.13,6.23,215387,6.5,6.51,6.13,6.23,215387,0.0,1.0
2022-05-26,6.49,6.59,6.475,6.52,200402,6.49,6.59,6.475,6.52,200402,0.0,1.0
2022-05-27,6.66,6.66,6.49,6.5,256694,6.66,6.66,6.49,6.5,256694,0.0,1.0
2022-05-31,6.71,6.71,6.55,6.66,366435,6.71,6.71,6.55,6.66,366435,0.0,1.0
2022-06-01,6.64,6.7,6.42,6.63,366162,6.64,6.7,6.42,6.63,366162,0.0,1.0
2022-06-02,6.85,6.93,6.635,6.64,457338,6.85,6.93,6.635,6.64,457338,0.0,1.0
2022-06-03,7.22,7.57,6.81,6.81,1951910,7.22,7.57,6.81,6.81,1951910,0.0,1.0
2022-06-06,6.72,7.2652,6.62,7.25,608047,6.72,7.2652,6.62,7.25,608047,0.0,1.0
2022-06-07,5.91,6.75,5.7,6.61,1431292,5.91,6.75,5.7,6.61,1431292,0.0,1.0
2022-06-08,6.12,6.4,5.902,5.98,431406,6.12,6.4,5.902,5.98,431406,0.0,1.0
2022-06-09,5.84,6.21,5.82,5.99,558845,5.84,6.21,5.82,5.99,558845,0.0,1.0
2022-06-10,5.85,5.915,5.735,5.81,223025,5.85,5.915,5.735,5.81,223025,0.0,1.0
2022-06-13,5.36,5.82,5.34,5.73,411819,5.36,5.82,5.34,5.73,411819,0.0,1.0
2022-06-14,5.48,5.54,5.29,5.39,258883,5.48,5.54,5.29,5.39,258883,0.0,1.0
2022-06-15,5.58,5.73,5.46,5.46,398795,5.58,5.73,5.46,5.46,398795,0.0,1.0
2022-06-16,5.37,5.57,5.34,5.42,353621,5.37,5.57,5.34,5.42,353621,0.0,1.0
2022-06-17,5.52,5.61,5.38,5.4,309983,5.52,5.61,5.38,5.4,309983,0.0,1.0
2022-06-21,5.6,5.88,5.53,5.6,423064,5.6,5.88,5.53,5.6,423064,0.0,1.0
2022-06-22,5.65,5.76,5.47,5.47,681875,5.65,5.76,5.47,5.47,681875,0.0,1.0
2022-06-23,5.45,5.78,5.31,5.7,712109,5.45,5.78,5.31,5.7,712109,0.0,1.0
2022-06-24,5.14,5.655,5.11,5.45,5362061,5.14,5.655,5.11,5.45,5362061,0.0,1.0
2022-06-27,5.51,5.55,5.16,5.16,754813,5.51,5.55,5.16,5.16,754813,0.0,1.0
2022-06-28,5.27,5.64,5.27,5.45,415841,5.27,5.64,5.27,5.45,415841,0.0,1.0
2022-06-29,4.98,5.26,4.84,5.26,575671,4.98,5.26,4.84,5.26,575671,0.0,1.0
2022-06-30,4.97,5.06,4.8248,4.92,491817,4.97,5.06,4.8248,4.92,491817,0.0,1.0
2022-07-01,4.97,5.02,4.8,4.91,248942,4.97,5.02,4.8,4.91,248942,0.0,1.0
2022-07-05,5.03,5.05,4.78,4.86,416031,5.03,5.05,4.78,4.86,416031,0.0,1.0
2022-07-06,5.1,5.19,5.02,5.07,349605,5.1,5.19,5.02,5.07,349605,0.0,1.0
2022-07-07,5.34,5.355,5.12,5.14,663813,5.34,5.355,5.12,5.14,663813,0.0,1.0
2022-07-08,5.22,5.3893,5.195,5.33,220330,5.22,5.3893,5.195,5.33,220330,0.0,1.0
2022-07-11,5.01,5.235,4.99,5.19,260335,5.01,5.235,4.99,5.19,260335,0.0,1.0
2022-07-12,4.96,5.135,4.9,5.04,402006,4.96,5.135,4.9,5.04,402006,0.0,1.0
2022-07-13,4.95,4.985,4.89,4.95,175986,4.95,4.985,4.89,4.95,175986,0.0,1.0
2022-07-14,4.88,4.92,4.77,4.87,308267,4.88,4.92,4.77,4.87,308267,0.0,1.0
2022-07-15,5.03,5.06,4.84,4.98,311750,5.03,5.06,4.84,4.98,311750,0.0,1.0
2022-07-18,4.97,5.1486,4.96,5.08,315320,4.97,5.1486,4.96,5.08,315320,0.0,1.0
2022-07-19,5.11,5.16,5.01,5.01,275623,5.11,5.16,5.01,5.01,275623,0.0,1.0
2022-07-20,5.08,5.21,5.04,5.15,323596,5.08,5.21,5.04,5.15,323596,0.0,1.0
2022-07-21,5.17,5.17,4.94,5.04,262267,5.17,5.17,4.94,5.04,262267,0.0,1.0
2022-07-22,4.98,5.18,4.94,5.11,241159,4.98,5.18,4.94,5.11,241159,0.0,1.0
2022-07-25,5.01,5.04,4.915,4.99,274757,5.01,5.04,4.915,4.99,274757,0.0,1.0
2022-07-26,4.99,5.06,4.97,4.99,148509,4.99,5.06,4.97,4.99,148509,0.0,1.0
2022-07-27,4.94,5.04,4.88,5.01,184169,4.94,5.04,4.88,5.01,184169,0.0,1.0
2022-07-28,4.82,4.96,4.81,4.94,196663,4.82,4.96,4.81,4.94,196663,0.0,1.0
2022-07-29,4.89,4.99,4.79,4.81,183426,4.89,4.99,4.79,4.81,183426,0.0,1.0
2022-08-01,4.95,5.0,4.75,4.86,191923,4.95,5.0,4.75,4.86,191923,0.0,1.0
2022-08-02,5.07,5.09,4.89,4.89,122518,5.07,5.09,4.89,4.89,122518,0.0,1.0
2022-08-03,5.24,5.25,5.08,5.1,153585,5.24,5.25,5.08,5.1,153585,0.0,1.0
2022-08-04,4.23,5.25,4.205,5.16,843203,4.23,5.25,4.205,5.16,843203,0.0,1.0
2022-08-05,4.59,4.6,4.17,4.19,408118,4.59,4.6,4.17,4.19,408118,0.0,1.0
2022-08-08,4.85,4.985,4.695,4.78,356963,4.85,4.985,4.695,4.78,356963,0.0,1.0
2022-08-09,4.96,4.97,4.71,4.82,299332,4.96,4.97,4.71,4.82,299332,0.0,1.0
2022-08-10,5.26,5.37,4.96,4.98,215859,5.26,5.37,4.96,4.98,215859,0.0,1.0
2022-08-11,5.17,5.36,5.04,5.29,284095,5.17,5.36,5.04,5.29,284095,0.0,1.0
2022-08-12,5.36,5.37,5.1345,5.19,156980,5.36,5.37,5.1345,5.19,156980,0.0,1.0
2022-08-15,5.4,5.53,5.27,5.27,174375,5.4,5.53,5.27,5.27,174375,0.0,1.0
2022-08-16,5.43,5.52,5.31,5.4,177254,5.43,5.52,5.31,5.4,177254,0.0,1.0
2022-08-17,5.4,5.51,5.295,5.39,227949,5.4,5.51,5.295,5.39,227949,0.0,1.0
2022-08-18,5.43,5.5,5.34,5.4,116357,5.43,5.5,5.34,5.4,116357,0.0,1.0
2022-08-19,5.33,5.57,5.3,5.43,126999,5.33,5.57,5.3,5.43,126999,0.0,1.0
2022-08-22,5.22,5.31,5.19,5.28,149515,5.22,5.31,5.19,5.28,149515,0.0,1.0
2022-08-23,5.19,5.32,5.19,5.2,372729,5.19,5.32,5.19,5.2,372729,0.0,1.0
2022-08-24,5.25,5.29,5.15,5.27,220139,5.25,5.29,5.15,5.27,220139,0.0,1.0
2022-08-25,5.37,5.38,5.22,5.22,179661,5.37,5.38,5.22,5.22,179661,0.0,1.0
2022-08-26,5.25,5.46,5.19,5.39,169880,5.25,5.46,5.19,5.39,169880,0.0,1.0
2022-08-29,5.21,5.26,5.13,5.19,146182,5.21,5.26,5.13,5.19,146182,0.0,1.0
2022-08-30,5.14,5.35,5.1,5.27,125404,5.14,5.35,5.1,5.27,125404,0.0,1.0
2022-08-31,5.1,5.26,5.06,5.17,167154,5.1,5.26,5.06,5.17,167154,0.0,1.0
2022-09-01,5.07,5.1,4.91,5.07,218154,5.07,5.1,4.91,5.07,218154,0.0,1.0
2022-09-02,5.13,5.23,4.98,5.13,383590,5.13,5.23,4.98,5.13,383590,0.0,1.0
2022-09-06,5.27,5.428,5.12,5.22,398314,5.27,5.428,5.12,5.22,398314,0.0,1.0
2022-09-07,5.34,5.35,5.13,5.25,231698,5.34,5.35,5.13,5.25,231698,0.0,1.0
2022-09-08,5.46,5.518,5.255,5.32,255902,5.46,5.518,5.255,5.32,255902,0.0,1.0
2022-09-09,5.74,5.88,5.52,5.52,267640,5.74,5.88,5.52,5.52,267640,0.0,1.0
2022-09-12,6.19,6.24,5.76,5.76,281169,6.19,6.24,5.76,5.76,281169,0.0,1.0
2022-09-13,6.0,6.19,5.93,6.02,286185,6.0,6.19,5.93,6.02,286185,0.0,1.0
2022-09-14,5.86,6.05,5.82,6.0,215570,5.86,6.05,5.82,6.0,215570,0.0,1.0
2022-09-15,5.84,5.95,5.79,5.83,185567,5.84,5.95,5.79,5.83,185567,0.0,1.0
2022-09-16,5.73,5.799,5.38,5.77,505186,5.73,5.799,5.38,5.77,505186,0.0,1.0
2022-09-19,5.65,5.73,5.53,5.71,182218,5.65,5.73,5.53,5.71,182218,0.0,1.0
2022-09-20,5.77,5.84,5.52,5.58,196358,5.77,5.84,5.52,5.58,196358,0.0,1.0
2022-09-21,5.66,5.8384,5.61,5.82,156256,5.66,5.8384,5.61,5.82,156256,0.0,1.0
2022-09-22,5.48,5.66,5.45,5.64,99884,5.48,5.66,5.45,5.64,99884,0.0,1.0
2022-09-23,5.31,5.44,5.25,5.44,134959,5.31,5.44,5.25,5.44,134959,0.0,1.0
2022-09-26,5.36,5.535,5.305,5.35,128871,5.36,5.535,5.305,5.35,128871,0.0,1.0
2022-09-27,5.31,5.46,5.29,5.38,163255,5.31,5.46,5.29,5.38,163255,0.0,1.0
2022-09-28,5.39,5.445,5.23,5.37,160224,5.39,5.445,5.23,5.37,160224,0.0,1.0
2022-09-29,5.31,5.35,5.195,5.35,147930,5.31,5.35,5.195,5.35,147930,0.0,1.0
2022-09-30,5.38,5.56,5.26,5.26,177055,5.38,5.56,5.26,5.26,177055,0.0,1.0
2022-10-03,5.63,5.69,5.35,5.43,163723,5.63,5.69,5.35,5.43,163723,0.0,1.0
2022-10-04,5.89,6.05,5.78,5.88,295442,5.89,6.05,5.78,5.88,295442,0.0,1.0
2022-10-05,5.85,5.9,5.74,5.86,89637,5.85,5.9,5.74,5.86,89637,0.0,1.0
2022-10-06,5.76,5.92,5.74,5.8,100464,5.76,5.92,5.74,5.8,100464,0.0,1.0
2022-10-07,5.49,5.725,5.45,5.71,102304,5.49,5.725,5.45,5.71,102304,0.0,1.0
2022-10-10,5.65,5.88,5.58,5.6,196687,5.65,5.88,5.58,5.6,196687,0.0,1.0
2022-10-11,5.69,5.8,5.61,5.69,140865,5.69,5.8,5.61,5.69,140865,0.0,1.0
2022-10-12,5.58,5.74,5.545,5.74,128374,5.58,5.74,5.545,5.74,128374,0.0,1.0
2022-10-13,5.76,5.78,5.39,5.48,152259,5.76,5.78,5.39,5.48,152259,0.0,1.0
2022-10-14,5.58,5.84,5.55,5.84,107745,5.58,5.84,5.55,5.84,107745,0.0,1.0
2022-10-17,5.69,5.75,5.65,5.68,163441,5.69,5.75,5.65,5.68,163441,0.0,1.0
2022-10-18,5.87,5.93,5.76,5.8,222587,5.87,5.93,5.76,5.8,222587,0.0,1.0
2022-10-19,5.85,5.88,5.69,5.81,105377,5.85,5.88,5.69,5.81,105377,0.0,1.0
2022-10-20,5.76,5.98,5.63,5.86,119029,5.76,5.98,5.63,5.86,119029,0.0,1.0
2022-10-21,5.86,5.9,5.68,5.78,119393,5.86,5.9,5.68,5.78,119393,0.0,1.0
2022-10-24,5.97,6.05,5.8752,5.91,145124,5.97,6.05,5.8752,5.91,145124,0.0,1.0
2022-10-25,6.18,6.22,5.96,5.96,158346,6.18,6.22,5.96,5.96,158346,0.0,1.0
2022-10-26,6.16,6.35,6.14,6.21,100949,6.16,6.35,6.14,6.21,100949,0.0,1.0
2022-10-27,6.15,6.3,6.11,6.17,160335,6.15,6.3,6.11,6.17,160335,0.0,1.0
2022-10-28,6.31,6.405,6.12,6.22,175991,6.31,6.405,6.12,6.22,175991,0.0,1.0
2022-10-31,6.4,6.56,6.232,6.32,205620,6.4,6.56,6.232,6.32,205620,0.0,1.0
2022-11-01,6.45,6.49,6.27,6.43,134926,6.45,6.49,6.27,6.43,134926,0.0,1.0
2022-11-02,6.2,6.48,6.18,6.41,259792,6.2,6.48,6.18,6.41,259792,0.0,1.0
2022-11-03,5.34,6.3,5.32,6.3,213915,5.34,6.3,5.32,6.3,213915,0.0,1.0
2022-11-04,5.44,5.48,5.21,5.37,153976,5.44,5.48,5.21,5.37,153976,0.0,1.0
2022-11-07,5.42,5.66,5.3,5.32,192600,5.42,5.66,5.3,5.32,192600,0.0,1.0
2022-11-08,5.35,5.5386,5.32,5.45,108217,5.35,5.5386,5.32,5.45,108217,0.0,1.0
2022-11-09,5.19,5.39,5.155,5.28,112917,5.19,5.39,5.155,5.28,112917,0.0,1.0
2022-11-10,5.74,5.78,5.375,5.43,326383,5.74,5.78,5.375,5.43,326383,0.0,1.0
2022-11-11,5.67,5.965,5.66,5.78,176708,5.67,5.965,5.66,5.78,176708,0.0,1.0
2022-11-14,5.71,5.87,5.57,5.66,183870,5.71,5.87,5.57,5.66,183870,0.0,1.0
2022-11-15,5.87,6.015,5.82,5.82,170257,5.87,6.015,5.82,5.82,170257,0.0,1.0
2022-11-16,5.63,5.875,5.58,5.81,149392,5.63,5.875,5.58,5.81,149392,0.0,1.0
2022-11-17,5.58,5.685,5.51,5.54,120781,5.58,5.685,5.51,5.54,120781,0.0,1.0
2022-11-18,5.67,5.82,5.61,5.77,105214,5.67,5.82,5.61,5.77,105214,0.0,1.0
2022-11-21,5.54,5.68,5.53,5.62,202350,5.54,5.68,5.53,5.62,202350,0.0,1.0
2022-11-22,5.66,5.7,5.4401,5.61,110912,5.66,5.7,5.4401,5.61,110912,0.0,1.0
2022-11-23,5.66,5.82,5.59,5.66,105090,5.66,5.82,5.59,5.66,105090,0.0,1.0
2022-11-25,5.66,5.76,5.62,5.62,43883,5.66,5.76,5.62,5.62,43883,0.0,1.0
2022-11-28,5.63,5.68,5.55,5.62,137901,5.63,5.68,5.55,5.62,137901,0.0,1.0
2022-11-29,5.53,5.705,5.51,5.65,91921,5.53,5.705,5.51,5.65,91921,0.0,1.0
2022-11-30,5.62,5.73,5.455,5.55,185167,5.62,5.73,5.455,5.55,185167,0.0,1.0
2022-12-01,5.71,5.95,5.68,5.68,130210,5.71,5.95,5.68,5.68,130210,0.0,1.0
2022-12-02,5.61,5.78,5.45,5.62,86498,5.61,5.78,5.45,5.62,86498,0.0,1.0
2022-12-05,5.48,5.6,5.42,5.58,77149,5.48,5.6,5.42,5.58,77149,0.0,1.0
2022-12-06,5.31,5.515,5.26,5.47,123491,5.31,5.515,5.26,5.47,123491,0.0,1.0
2022-12-07,5.13,5.355,5.08,5.26,102138,5.13,5.355,5.08,5.26,102138,0.0,1.0
2022-12-08,5.26,5.465,5.15,5.15,123128,5.26,5.465,5.15,5.15,123128,0.0,1.0
2022-12-09,5.27,5.395,5.19,5.19,210460,5.27,5.395,5.19,5.19,210460,0.0,1.0
2022-12-12,5.08,5.32,5.05,5.26,97040,5.08,5.32,5.05,5.26,97040,0.0,1.0
2022-12-13,5.19,5.39,5.08,5.25,114666,5.19,5.39,5.08,5.25,114666,0.0,1.0
2022-12-14,5.13,5.34,5.1,5.14,124018,5.13,5.34,5.1,5.14,124018,0.0,1.0
2022-12-15,4.97,5.05,4.89,5.02,130288,4.97,5.05,4.89,5.02,130288,0.0,1.0
2022-12-16,4.94,4.95,4.82,4.92,269443,4.94,4.95,4.82,4.92,269443,0.0,1.0
2022-12-19,4.79,5.0,4.75,4.9,115196,4.79,5.0,4.75,4.9,115196,0.0,1.0
2022-12-20,4.84,4.91,4.71,4.79,105928,4.84,4.91,4.71,4.79,105928,0.0,1.0
2022-12-21,5.11,5.15,4.87,4.87,188598,5.11,5.15,4.87,4.87,188598,0.0,1.0
2022-12-22,5.03,5.135,4.96,5.04,186926,5.03,5.135,4.96,5.04,186926,0.0,1.0
2022-12-23,4.77,5.04,4.75,4.93,145634,4.77,5.04,4.75,4.93,145634,0.0,1.0
2022-12-27,4.9,5.0,4.6851,4.79,173360,4.9,5.0,4.6851,4.79,173360,0.0,1.0
2022-12-28,4.92,5.04,4.88,4.91,197819,4.92,5.04,4.88,4.91,197819,0.0,1.0
2022-12-29,5.27,5.315,4.99,4.99,231696,5.27,5.315,4.99,4.99,231696,0.0,1.0
2022-12-30,5.29,5.345,5.205,5.21,403326,5.29,5.345,5.205,5.21,403326,0.0,1.0
2023-01-03,5.14,5.58,5.0,5.37,270335,5.14,5.58,5.0,5.37,270335,0.0,1.0
2023-01-04,5.23,5.32,5.11,5.19,256565,5.23,5.32,5.11,5.19,256565,0.0,1.0
2023-01-05,5.21,5.265,5.13,5.15,173969,5.21,5.265,5.13,5.15,173969,0.0,1.0
2023-01-06,5.45,5.48,5.2,5.28,144709,5.45,5.48,5.2,5.28,144709,0.0,1.0
2023-01-09,5.48,5.6,5.44,5.46,141638,5.48,5.6,5.44,5.46,141638,0.0,1.0
2023-01-10,5.54,5.57,5.38,5.43,84788,5.54,5.57,5.38,5.43,84788,0.0,1.0
2023-01-11,5.59,5.63,5.51,5.56,160330,5.59,5.63,5.51,5.56,160330,0.0,1.0
2023-01-12,5.61,5.715,5.52,5.6,177340,5.61,5.715,5.52,5.6,177340,0.0,1.0
2023-01-13,5.48,5.695,5.4,5.59,160686,5.48,5.695,5.4,5.59,160686,0.0,1.0
2023-01-17,5.55,5.69,5.485,5.5,181528,5.55,5.69,5.485,5.5,181528,0.0,1.0
2023-01-18,5.54,5.895,5.53,5.63,147592,5.54,5.895,5.53,5.63,147592,0.0,1.0
2023-01-19,5.48,5.57,5.42,5.49,130269,5.48,5.57,5.42,5.49,130269,0.0,1.0
2023-01-20,5.57,5.59,5.31,5.54,194543,5.57,5.59,5.31,5.54,194543,0.0,1.0
2023-01-23,5.7,5.8,5.61,5.63,144018,5.7,5.8,5.61,5.63,144018,0.0,1.0
2023-01-24,5.65,5.74,5.64,5.725,71112,5.65,5.74,5.64,5.725,71112,0.0,1.0
2023-01-25,5.77,5.92,5.55,5.55,599718,5.77,5.92,5.55,5.55,599718,0.0,1.0
2023-01-26,5.92,5.92,5.74,5.79,86908,5.92,5.92,5.74,5.79,86908,0.0,1.0
2023-01-27,5.97,5.99,5.85,5.9,78295,5.97,5.99,5.85,5.9,78295,0.0,1.0
2023-01-30,5.76,5.96,5.75,5.95,72666,5.76,5.96,5.75,5.95,72666,0.0,1.0
2023-01-31,5.94,6.05,5.74,5.74,188064,5.94,6.05,5.74,5.74,188064,0.0,1.0
2023-02-01,5.96,6.135,5.86,5.91,202732,5.96,6.135,5.86,5.91,202732,0.0,1.0
2023-02-02,6.11,6.31,5.97,6.04,171164,6.11,6.31,5.97,6.04,171164,0.0,1.0
2023-02-03,6.01,6.31,5.99,6.11,135165,6.01,6.31,5.99,6.11,135165,0.0,1.0
2023-02-06,5.89,6.13,5.88,6.0,91465,5.89,6.13,5.88,6.0,91465,0.0,1.0
2023-02-07,6.07,6.12,5.8,5.83,231064,6.07,6.12,5.8,5.83,231064,0.0,1.0
2023-02-08,4.67,5.87,4.58,5.87,603666,4.67,5.87,4.58,5.87,603666,0.0,1.0
2023-02-09,4.66,4.88,4.61,4.78,391076,4.66,4.88,4.61,4.78,391076,0.0,1.0
2023-02-10,4.71,4.83,4.67,4.73,319739,4.71,4.83,4.67,4.73,319739,0.0,1.0
2023-02-13,4.86,4.875,4.72,4.76,260250,4.86,4.875,4.72,4.76,260250,0.0,1.0
2023-02-14,4.8,4.99,4.78,4.84,276112,4.8,4.99,4.78,4.84,276112,0.0,1.0
2023-02-15,4.73,4.865,4.72,4.75,227218,4.73,4.865,4.72,4.75,227218,0.0,1.0
2023-02-16,4.63,4.85,4.61,4.69,245115,4.63,4.85,4.61,4.69,245115,0.0,1.0
2023-02-17,4.71,4.745,4.61,4.65,203142,4.71,4.745,4.61,4.65,203142,0.0,1.0
2023-02-21,4.55,4.7,4.55,4.64,208610,4.55,4.7,4.55,4.64,208610,0.0,1.0
2023-02-22,4.54,4.64,4.47,4.56,290511,4.54,4.64,4.47,4.56,290511,0.0,1.0
2023-02-23,4.48,4.58,4.43,4.57,105360,4.48,4.58,4.43,4.57,105360,0.0,1.0
2023-02-24,4.38,4.48,4.34,4.38,175887,4.38,4.48,4.34,4.38,175887,0.0,1.0
2023-02-27,4.38,4.46,4.3,4.43,138231,4.38,4.46,4.3,4.43,138231,0.0,1.0
2023-02-28,4.24,4.43,4.22,4.38,181090,4.24,4.43,4.22,4.38,181090,0.0,1.0
2023-03-01,4.25,4.2952,4.2,4.26,162922,4.25,4.2952,4.2,4.26,162922,0.0,1.0
2023-03-02,4.17,4.2399,4.15,4.18,190280,4.17,4.2399,4.15,4.18,190280,0.0,1.0
2023-03-03,4.32,4.395,4.16,4.22,146238,4.32,4.395,4.16,4.22,146238,0.0,1.0
2023-03-06,4.24,4.33,4.23,4.33,198280,4.24,4.33,4.23,4.33,198280,0.0,1.0
2023-03-07,4.21,4.31,4.18,4.24,115372,4.21,4.31,4.18,4.24,115372,0.0,1.0
2023-03-08,4.09,4.2,4.05,4.2,166537,4.09,4.2,4.05,4.2,166537,0.0,1.0
2023-03-09,3.97,4.11,3.89,4.1,291838,3.97,4.11,3.89,4.1,291838,0.0,1.0
2023-03-10,3.9,3.94,3.81,3.89,313823,3.9,3.94,3.81,3.89,313823,0.0,1.0
2023-03-13,3.55,3.85,3.52,3.81,185396,3.55,3.85,3.52,3.81,185396,0.0,1.0
2023-03-14,3.64,3.69,3.5501,3.68,388777,3.64,3.69,3.5501,3.68,388777,0.0,1.0
2023-03-15,3.58,3.65,3.515,3.53,173902,3.58,3.65,3.515,3.53,173902,0.0,1.0
2023-03-16,3.6,3.64,3.51,3.51,195418,3.6,3.64,3.51,3.51,195418,0.0,1.0
2023-03-17,3.53,3.585,3.472,3.56,373286,3.53,3.585,3.472,3.56,373286,0.0,1.0
2023-03-20,3.57,3.64,3.54,3.58,110531,3.57,3.64,3.54,3.58,110531,0.0,1.0
2023-03-21,3.65,3.7687,3.63,3.68,126861,3.65,3.7687,3.63,3.68,126861,0.0,1.0
2023-03-22,3.57,3.77,3.56,3.64,246199,3.57,3.77,3.56,3.64,246199,0.0,1.0
2023-03-23,3.59,3.695,3.56,3.62,85055,3.59,3.695,3.56,3.62,85055,0.0,1.0
2023-03-24,3.66,3.7988,3.555,3.57,157314,3.66,3.7988,3.555,3.57,157314,0.0,1.0
2023-03-27,3.79,3.855,3.685,3.72,127041,3.79,3.855,3.685,3.72,127041,0.0,1.0
2023-03-28,3.79,3.81,3.73,3.75,114237,3.79,3.81,3.73,3.75,114237,0.0,1.0
2023-03-29,3.89,3.93,3.78,3.84,101216,3.89,3.93,3.78,3.84,101216,0.0,1.0
2023-03-30,3.8,3.97,3.75,3.91,140874,3.8,3.97,3.75,3.91,140874,0.0,1.0
2023-03-31,3.88,3.92,3.8,3.84,100622,3.88,3.92,3.8,3.84,100622,0.0,1.0
2023-04-03,3.91,3.97,3.84,3.88,196972,3.91,3.97,3.84,3.88,196972,0.0,1.0
2023-04-04,3.84,3.95,3.81,3.95,76214,3.84,3.95,3.81,3.95,76214,0.0,1.0
2023-04-05,3.75,3.81,3.66,3.81,82556,3.75,3.81,3.66,3.81,82556,0.0,1.0
2023-04-06,3.75,3.82,3.71,3.76,90054,3.75,3.82,3.71,3.76,90054,0.0,1.0
2023-04-10,3.78,3.8476,3.72,3.72,82633,3.78,3.8476,3.72,3.72,82633,0.0,1.0
2023-04-11,3.73,3.84,3.72,3.77,60865,3.73,3.84,3.72,3.77,60865,0.0,1.0
2023-04-12,3.64,3.84,3.62,3.8,103578,3.64,3.84,3.62,3.8,103578,0.0,1.0
2023-04-13,3.69,3.72,3.66,3.67,71772,3.69,3.72,3.66,3.67,71772,0.0,1.0
2023-04-14,3.58,3.7,3.54,3.69,100190,3.58,3.7,3.54,3.69,100190,0.0,1.0
2023-04-17,3.56,3.6,3.5,3.57,140976,3.56,3.6,3.5,3.57,140976,0.0,1.0
2023-04-18,3.53,3.6,3.505,3.59,63710,3.53,3.6,3.505,3.59,63710,0.0,1.0
2023-04-19,3.68,3.7191,3.5,3.54,143378,3.68,3.7191,3.5,3.54,143378,0.0,1.0
2023-04-20,3.76,3.77,3.66,3.67,136264,3.76,3.77,3.66,3.67,136264,0.0,1.0
2023-04-21,3.79,3.8004,3.72,3.76,245800,3.79,3.8004,3.72,3.76,245800,0.0,1.0
2023-04-24,3.94,3.965,3.7897,3.82,253589,3.94,3.965,3.7897,3.82,253589,0.0,1.0
2023-04-25,3.83,3.98,3.82,3.88,218303,3.83,3.98,3.82,3.88,218303,0.0,1.0
2023-04-26,3.62,3.88,3.59,3.78,290900,3.62,3.88,3.59,3.78,290900,0.0,1.0
2023-04-27,3.65,3.85,3.56,3.69,362183,3.65,3.85,3.56,3.69,362183,0.0,1.0
2023-04-28,3.67,3.78,3.58,3.68,166099,3.67,3.78,3.58,3.68,166099,0.0,1.0
2023-05-01,3.67,3.75,3.63,3.69,113220,3.67,3.75,3.63,3.69,113220,0.0,1.0
2023-05-02,3.52,3.67,3.485,3.66,115890,3.52,3.67,3.485,3.66,115890,0.0,1.0
2023-05-03,3.52,3.62,3.505,3.54,132641,3.52,3.62,3.505,3.54,132641,0.0,1.0
2023-05-04,3.36,3.48,3.34,3.48,131287,3.36,3.48,3.34,3.48,131287,0.0,1.0
2023-05-05,3.4,3.45,3.36,3.4,137510,3.4,3.45,3.36,3.4,137510,0.0,1.0
2023-05-08,3.4,3.46,3.36,3.43,142133,3.4,3.46,3.36,3.43,142133,0.0,1.0
2023-05-09,3.38,3.45,3.35,3.4,100096,3.38,3.45,3.35,3.4,100096,0.0,1.0
2023-05-10,3.41,3.435,3.33,3.4,182415,3.41,3.435,3.33,3.4,182415,0.0,1.0
2023-05-11,3.13,3.465,3.0,3.41,172623,3.13,3.465,3.0,3.41,172623,0.0,1.0
2023-05-12,3.16,3.25,3.12,3.15,122077,3.16,3.25,3.12,3.15,122077,0.0,1.0
2023-05-15,3.22,3.329,3.13,3.13,150002,3.22,3.329,3.13,3.13,150002,0.0,1.0
2023-05-16,3.19,3.26,3.17,3.23,56290,3.19,3.26,3.17,3.23,56290,0.0,1.0
2023-05-17,3.35,3.39,3.23,3.23,100609,3.35,3.39,3.23,3.23,100609,0.0,1.0
2023-05-18,3.42,3.47,3.3252,3.34,82218,3.42,3.47,3.3252,3.34,82218,0.0,1.0
2023-05-19,3.4,3.5221,3.38,3.48,89653,3.4,3.5221,3.38,3.48,89653,0.0,1.0
2023-05-22,3.67,3.77,3.385,3.42,140934,3.67,3.77,3.385,3.42,140934,0.0,1.0
2023-05-23,3.88,3.99,3.67,3.67,269304,3.88,3.99,3.67,3.67,269304,0.0,1.0
2023-05-24,3.74,3.94,3.72,3.88,120927,3.74,3.94,3.72,3.88,120927,0.0,1.0
2023-05-25,3.61,3.805,3.59,3.74,86485,3.61,3.805,3.59,3.74,86485,0.0,1.0
2023-05-26,3.75,3.82,3.61,3.61,78954,3.75,3.82,3.61,3.61,78954,0.0,1.0
2023-05-30,3.76,3.89,3.71,3.82,112217,3.76,3.89,3.71,3.82,112217,0.0,1.0
2023-05-31,3.66,3.76,3.57,3.76,75995,3.66,3.76,3.57,3.76,75995,0.0,1.0
2023-06-01,3.71,3.77,3.64,3.68,91431,3.71,3.77,3.64,3.68,91431,0.0,1.0
2023-06-02,4.01,4.03,3.71,3.82,132090,4.01,4.03,3.71,3.82,132090,0.0,1.0
2023-06-05,3.75,3.98,3.74,3.95,71500,3.75,3.98,3.74,3.95,71500,0.0,1.0
2023-06-06,3.94,4.0,3.76,3.76,105350,3.94,4.0,3.76,3.76,105350,0.0,1.0
2023-06-07,4.09,4.135,3.94,4.0,209043,4.09,4.135,3.94,4.0,209043,0.0,1.0
2023-06-08,3.89,4.09,3.87,4.06,46368,3.89,4.09,3.87,4.06,46368,0.0,1.0
2023-06-09,3.9,4.0,3.86,3.89,91261,3.9,4.0,3.86,3.89,91261,0.0,1.0
2023-06-12,3.94,4.02,3.9,3.94,77902,3.94,4.02,3.9,3.94,77902,0.0,1.0
2023-06-13,4.04,4.12,3.9956,4.0,129232,4.04,4.12,3.9956,4.0,129232,0.0,1.0
2023-06-14,3.93,4.1,3.88,4.07,78205,3.93,4.1,3.88,4.07,78205,0.0,1.0
2023-06-15,4.07,4.08,3.87,3.92,118686,4.07,4.08,3.87,3.92,118686,0.0,1.0
2023-06-16,4.02,4.19,3.96,4.14,350707,4.02,4.19,3.96,4.14,350707,0.0,1.0
2023-06-20,3.93,4.06,3.85,4.0,63616,3.93,4.06,3.85,4.0,63616,0.0,1.0
2023-06-21,3.96,4.02,3.9099,3.92,81366,3.96,4.02,3.9099,3.92,81366,0.0,1.0
2023-06-22,3.98,4.0,3.9,3.96,54925,3.98,4.0,3.9,3.96,54925,0.0,1.0
2023-06-23,4.06,4.15,3.89,3.9,1680495,4.06,4.15,3.89,3.9,1680495,0.0,1.0
2023-06-26,3.9,4.08,3.88,4.02,66777,3.9,4.08,3.88,4.02,66777,0.0,1.0
2023-06-27,3.83,3.94,3.81,3.92,61147,3.83,3.94,3.81,3.92,61147,0.0,1.0
2023-06-28,3.82,3.96,3.75,3.85,93431,3.82,3.96,3.75,3.85,93431,0.0,1.0
2023-06-29,3.91,3.95,3.8,3.82,58908,3.91,3.95,3.8,3.82,58908,0.0,1.0
2023-06-30,3.83,3.95,3.8,3.95,81386,3.83,3.95,3.8,3.95,81386,0.0,1.0
2023-07-03,3.8,3.87,3.75,3.76,47792,3.8,3.87,3.75,3.76,47792,0.0,1.0
2023-07-05,3.66,3.8,3.58,3.8,72750,3.66,3.8,3.58,3.8,72750,0.0,1.0
2023-07-06,3.53,3.6395,3.43,3.6,62733,3.53,3.6395,3.43,3.6,62733,0.0,1.0
2023-07-07,3.65,3.69,3.55,3.55,236402,3.65,3.69,3.55,3.55,236402,0.0,1.0
2023-07-10,3.58,3.635,3.54,3.62,51261,3.58,3.635,3.54,3.62,51261,0.0,1.0
2023-07-11,3.6,3.7,3.57,3.6,92269,3.6,3.7,3.57,3.6,92269,0.0,1.0
2023-07-12,3.66,3.73,3.64,3.7,87335,3.66,3.73,3.64,3.7,87335,0.0,1.0
2023-07-13,3.71,3.75,3.63,3.68,47092,3.71,3.75,3.63,3.68,47092,0.0,1.0
2023-07-14,3.69,3.73,3.61,3.73,98373,3.69,3.73,3.61,3.73,98373,0.0,1.0
2023-07-17,3.56,3.73,3.55,3.67,60461,3.56,3.73,3.55,3.67,60461,0.0,1.0
2023-07-18,3.62,3.68,3.55,3.56,52106,3.62,3.68,3.55,3.56,52106,0.0,1.0
2023-07-19,3.77,3.815,3.64,3.64,68449,3.77,3.815,3.64,3.64,68449,0.0,1.0
2023-07-20,3.81,3.82,3.655,3.76,73392,3.81,3.82,3.655,3.76,73392,0.0,1.0
2023-07-21,3.58,3.84,3.56,3.84,94285,3.58,3.84,3.56,3.84,94285,0.0,1.0
2023-07-24,3.49,3.59,3.42,3.54,70084,3.49,3.59,3.42,3.54,70084,0.0,1.0
2023-07-25,3.56,3.58,3.44,3.48,65094,3.56,3.58,3.44,3.48,65094,0.0,1.0
2023-07-26,3.66,3.72,3.58,3.58,58699,3.66,3.72,3.58,3.58,58699,0.0,1.0
2023-07-27,3.63,3.71,3.585,3.71,56484,3.63,3.71,3.585,3.71,56484,0.0,1.0
2023-07-28,3.72,3.77,3.68,3.68,71737,3.72,3.77,3.68,3.68,71737,0.0,1.0
2023-07-31,3.77,3.77,3.72,3.72,50080,3.77,3.77,3.72,3.72,50080,0.0,1.0
2023-08-01,3.85,3.85,3.67,3.75,79596,3.85,3.85,3.67,3.75,79596,0.0,1.0
2023-08-02,3.89,3.91,3.78,3.85,280664,3.89,3.91,3.78,3.85,280664,0.0,1.0
2023-08-03,3.92,4.045,3.735,3.86,93780,3.92,4.045,3.735,3.86,93780,0.0,1.0
2023-08-04,4.01,4.08,3.89,3.92,70349,4.01,4.08,3.89,3.92,70349,0.0,1.0
2023-08-07,4.2,4.22,3.96,4.01,205724,4.2,4.22,3.96,4.01,205724,0.0,1.0
2023-08-08,4.01,4.18,3.99,4.16,68501,4.01,4.18,3.99,4.16,68501,0.0,1.0
2023-08-09,4.08,4.1,3.93,4.03,84083,4.08,4.1,3.93,4.03,84083,0.0,1.0
2023-08-10,3.97,4.16,3.96,4.14,85998,3.97,4.16,3.96,4.14,85998,0.0,1.0
2023-08-11,3.84,3.96,3.83,3.96,70821,3.84,3.96,3.83,3.96,70821,0.0,1.0
2023-08-14,3.74,3.84,3.65,3.82,61218,3.74,3.84,3.65,3.82,61218,0.0,1.0
2023-08-15,3.85,3.93,3.73,3.75,100026,3.85,3.93,3.73,3.75,100026,0.0,1.0
2023-08-16,3.91,3.98,3.85,3.85,108089,3.91,3.98,3.85,3.85,108089,0.0,1.0
2023-08-17,3.86,3.99,3.83,3.92,60680,3.86,3.99,3.83,3.92,60680,0.0,1.0
2023-08-18,3.8,3.9,3.78,3.8,39237,3.8,3.9,3.78,3.8,39237,0.0,1.0
2023-08-21,3.66,3.84,3.65,3.82,45279,3.66,3.84,3.65,3.82,45279,0.0,1.0
2023-08-22,3.7,3.775,3.67,3.69,73225,3.7,3.775,3.67,3.69,73225,0.0,1.0
2023-08-23,3.67,3.73,3.65,3.73,30497,3.67,3.73,3.65,3.73,30497,0.0,1.0
2023-08-24,3.57,3.69,3.5,3.67,56749,3.57,3.69,3.5,3.67,56749,0.0,1.0
2023-08-25,3.5,3.619,3.45,3.57,53478,3.5,3.619,3.45,3.57,53478,0.0,1.0
2023-08-28,3.52,3.57,3.5,3.5,21487,3.52,3.57,3.5,3.5,21487,0.0,1.0
2023-08-29,3.56,3.57,3.425,3.53,53122,3.56,3.57,3.425,3.53,53122,0.0,1.0
2023-08-30,3.77,3.8,3.55,3.55,56160,3.77,3.8,3.55,3.55,56160,0.0,1.0
2023-08-31,3.77,3.83,3.68,3.76,94600,3.77,3.83,3.68,3.76,94600,0.0,1.0
2023-09-01,3.85,3.88,3.75,3.77,54484,3.85,3.88,3.75,3.77,54484,0.0,1.0
2023-09-05,3.58,3.77,3.5756,3.77,40791,3.58,3.77,3.5756,3.77,40791,0.0,1.0
2023-09-06,3.64,3.67,3.5406,3.57,71272,3.64,3.67,3.5406,3.57,71272,0.0,1.0
2023-09-07,3.34,3.73,3.27,3.63,202121,3.34,3.73,3.27,3.63,202121,0.0,1.0
2023-09-08,3.13,3.4,3.11,3.34,56973,3.13,3.4,3.11,3.34,56973,0.0,1.0
2023-09-11,3.21,3.279,3.09,3.18,80716,3.21,3.279,3.09,3.18,80716,0.0,1.0
2023-09-12,3.24,3.26,3.185,3.21,41531,3.24,3.26,3.185,3.21,41531,0.0,1.0
2023-09-13,3.37,3.4,3.26,3.28,74541,3.37,3.4,3.26,3.28,74541,0.0,1.0
2023-09-14,3.4,3.47,3.36,3.38,76843,3.4,3.47,3.36,3.38,76843,0.0,1.0
2023-09-15,3.14,3.4,3.13,3.4,422857,3.14,3.4,3.13,3.4,422857,0.0,1.0
2023-09-18,3.1,3.22,3.1,3.18,50158,3.1,3.22,3.1,3.18,50158,0.0,1.0
2023-09-19,2.96,3.1,2.93,3.1,69357,2.96,3.1,2.93,3.1,69357,0.0,1.0
2023-09-20,2.98,3.05,2.9463,2.99,75009,2.98,3.05,2.9463,2.99,75009,0.0,1.0
2023-09-21,3.01,3.03,2.94,2.98,110983,3.01,3.03,2.94,2.98,110983,0.0,1.0
2023-09-22,2.98,3.04,2.98,3.02,39819,2.98,3.04,2.98,3.02,39819,0.0,1.0
2023-09-25,3.13,3.18,2.94,2.99,61272,3.13,3.18,2.94,2.99,61272,0.0,1.0
2023-09-26,2.97,3.06,2.93,3.06,118432,2.97,3.06,2.93,3.06,118432,0.0,1.0
2023-09-27,3.01,3.07,2.97,3.02,94187,3.01,3.07,2.97,3.02,94187,0.0,1.0
2023-09-28,2.99,3.036,2.98,3.03,53760,2.99,3.036,2.98,3.03,53760,0.0,1.0
2023-09-29,3.06,3.12,2.98,3.03,87433,3.06,3.12,2.98,3.03,87433,0.0,1.0
2023-10-02,2.98,3.06,2.9736,3.06,73294,2.98,3.06,2.9736,3.06,73294,0.0,1.0
2023-10-03,2.91,3.02,2.91,2.97,74052,2.91,3.02,2.91,2.97,74052,0.0,1.0
2023-10-04,2.77,2.92,2.74,2.9,58518,2.77,2.92,2.74,2.9,58518,0.0,1.0
2023-10-05,2.72,2.84,2.68,2.77,129772,2.72,2.84,2.68,2.77,129772,0.0,1.0
2023-10-06,2.9,2.93,2.73,2.73,78059,2.9,2.93,2.73,2.73,78059,0.0,1.0
2023-10-09,2.91,2.98,2.8847,2.9,65850,2.91,2.98,2.8847,2.9,65850,0.0,1.0
2023-10-10,2.96,3.04,2.92,2.95,87047,2.96,3.04,2.92,2.95,87047,0.0,1.0
2023-10-11,2.96,2.98,2.92,2.96,53158,2.96,2.98,2.92,2.96,53158,0.0,1.0
2023-10-12,2.93,3.0,2.89,2.96,79373,2.93,3.0,2.89,2.96,79373,0.0,1.0
2023-10-13,2.81,2.99,2.79,2.97,51615,2.81,2.99,2.79,2.97,51615,0.0,1.0
2023-10-16,2.9,2.97,2.76,2.82,64397,2.9,2.97,2.76,2.82,64397,0.0,1.0
2023-10-17,2.89,3.04,2.87,2.88,427691,2.89,3.04,2.87,2.88,427691,0.0,1.0
2023-10-18,2.76,2.9199,2.75,2.84,147446,2.76,2.9199,2.75,2.84,147446,0.0,1.0
2023-10-19,2.66,2.83,2.63,2.76,94066,2.66,2.83,2.63,2.76,94066,0.0,1.0
2023-10-20,2.66,2.725,2.64,2.7,117008,2.66,2.725,2.64,2.7,117008,0.0,1.0
2023-10-23,2.63,2.7,2.6,2.67,152935,2.63,2.7,2.6,2.67,152935,0.0,1.0
2023-10-24,2.77,2.81,2.66,2.66,79055,2.77,2.81,2.66,2.66,79055,0.0,1.0
2023-10-25,2.66,2.76,2.63,2.76,325688,2.66,2.76,2.63,2.76,325688,0.0,1.0
2023-10-26,2.74,2.77,2.65,2.68,48850,2.74,2.77,2.65,2.68,48850,0.0,1.0
2023-10-27,2.72,2.8,2.69,2.76,50702,2.72,2.8,2.69,2.76,50702,0.0,1.0
2023-10-30,2.79,2.86,2.73,2.74,45598,2.79,2.86,2.73,2.74,45598,0.0,1.0
2023-10-31,2.74,2.82,2.72,2.81,43517,2.74,2.82,2.72,2.81,43517,0.0,1.0
2023-11-01,2.73,2.84,2.68,2.69,90895,2.73,2.84,2.68,2.69,90895,0.0,1.0
2023-11-02,2.86,2.87,2.57,2.6,91153,2.86,2.87,2.57,2.6,91153,0.0,1.0
2023-11-03,2.62,2.89,2.6,2.86,144230,2.62,2.89,2.6,2.86,144230,0.0,1.0
2023-11-06,2.32,2.65,2.31,2.62,111248,2.32,2.65,2.31,2.62,111248,0.0,1.0
2023-11-07,2.26,2.35,2.25,2.32,57442,2.26,2.35,2.25,2.32,57442,0.0,1.0
2023-11-08,2.05,2.28,2.02,2.26,99525,2.05,2.28,2.02,2.26,99525,0.0,1.0
2023-11-09,2.05,2.08,1.97,2.08,122774,2.05,2.08,1.97,2.08,122774,0.0,1.0
2023-11-10,2.15,2.1999,2.0483,2.08,109139,2.15,2.1999,2.0483,2.08,109139,0.0,1.0
2023-11-13,2.14,2.2,2.1,2.16,56926,2.14,2.2,2.1,2.16,56926,0.0,1.0
2023-11-14,2.37,2.38,2.18,2.23,123839,2.37,2.38,2.18,2.23,123839,0.0,1.0
2023-11-15,2.32,2.38,2.275,2.32,90529,2.32,2.38,2.275,2.32,90529,0.0,1.0
2023-11-16,2.27,2.3,2.2,2.3,133747,2.27,2.3,2.2,2.3,133747,0.0,1.0
2023-11-17,2.4,2.43,2.3,2.3,83543,2.4,2.43,2.3,2.3,83543,0.0,1.0
2023-11-20,2.33,2.43,2.31,2.43,52952,2.33,2.43,2.31,2.43,52952,0.0,1.0
2023-11-21,2.5,2.55,2.33,2.33,47025,2.5,2.55,2.33,2.33,47025,0.0,1.0
2023-11-22,2.52,2.57,2.42,2.56,46409,2.52,2.57,2.42,2.56,46409,0.0,1.0
2023-11-24,2.56,2.7199,2.4331,2.49,39830,2.56,2.7199,2.4331,2.49,39830,0.0,1.0
2023-11-27,2.51,2.64,2.5,2.57,103088,2.51,2.64,2.5,2.57,103088,0.0,1.0
2023-11-28,2.38,2.44,2.27,2.44,61425,2.38,2.44,2.27,2.44,61425,0.0,1.0
2023-11-29,2.47,2.49,2.34,2.42,96743,2.47,2.49,2.34,2.42,96743,0.0,1.0
2023-11-30,2.46,2.48,2.42,2.47,38112,2.46,2.48,2.42,2.47,38112,0.0,1.0
2023-12-01,2.51,2.54,2.415,2.44,81941,2.51,2.54,2.415,2.44,81941,0.0,1.0
2023-12-04,2.71,2.72,2.51,2.51,75738,2.71,2.72,2.51,2.51,75738,0.0,1.0
2023-12-05,2.5,2.73,2.5,2.73,76798,2.5,2.73,2.5,2.73,76798,0.0,1.0
2023-12-06,2.53,2.61,2.5,2.56,75233,2.53,2.61,2.5,2.56,75233,0.0,1.0
2023-12-07,2.54,2.585,2.5,2.57,49084,2.54,2.585,2.5,2.57,49084,0.0,1.0
2023-12-08,2.52,2.53,2.5,2.5,42864,2.52,2.53,2.5,2.5,42864,0.0,1.0
2023-12-11,2.36,2.51,2.35,2.51,150199,2.36,2.51,2.35,2.51,150199,0.0,1.0
2023-12-12,2.37,2.44,2.2244,2.34,226156,2.37,2.44,2.2244,2.34,226156,0.0,1.0
2023-12-13,2.48,2.48,2.25,2.35,101058,2.48,2.48,2.25,2.35,101058,0.0,1.0
2023-12-14,2.5,2.6,2.41,2.53,141975,2.5,2.6,2.41,2.53,141975,0.0,1.0
2023-12-15,2.36,2.54,2.34,2.54,405420,2.36,2.54,2.34,2.54,405420,0.0,1.0
2023-12-18,2.36,2.38,2.27,2.34,73918,2.36,2.38,2.27,2.34,73918,0.0,1.0
2023-12-19,2.35,2.38,2.24,2.38,226278,2.35,2.38,2.24,2.38,226278,0.0,1.0
2023-12-20,2.52,2.58,2.31,2.36,164833,2.52,2.58,2.31,2.36,164833,0.0,1.0
2023-12-21,2.47,2.52,2.445,2.51,92944,2.47,2.52,2.445,2.51,92944,0.0,1.0
2023-12-22,2.57,2.58,2.48,2.49,115119,2.57,2.58,2.48,2.49,115119,0.0,1.0
2023-12-26,2.58,2.65,2.54,2.61,96326,2.58,2.65,2.54,2.61,96326,0.0,1.0
2023-12-27,2.63,2.65,2.52,2.57,91642,2.63,2.65,2.52,2.57,91642,0.0,1.0
2023-12-28,2.65,2.7056,2.63,2.63,134723,2.65,2.7056,2.63,2.63,134723,0.0,1.0
2023-12-29,2.59,2.68,2.58,2.65,95473,2.59,2.68,2.58,2.65,95473,0.0,1.0
2024-01-02,2.59,2.68,2.51,2.58,86656,2.59,2.68,2.51,2.58,86656,0.0,1.0
2024-01-03,2.56,2.65,2.5101,2.58,133871,2.56,2.65,2.5101,2.58,133871,0.0,1.0
2024-01-04,2.48,2.59,2.45,2.59,107344,2.48,2.59,2.45,2.59,107344,0.0,1.0
2024-01-05,2.42,2.52,2.35,2.47,250016,2.42,2.52,2.35,2.47,250016,0.0,1.0
2024-01-08,2.45,2.5,2.335,2.43,69486,2.45,2.5,2.335,2.43,69486,0.0,1.0
2024-01-09,2.24,2.42,2.22,2.4,100293,2.24,2.42,2.22,2.4,100293,0.0,1.0
2024-01-10,2.22,2.24,2.13,2.23,99060,2.22,2.24,2.13,2.23,99060,0.0,1.0
2024-01-11,2.24,2.25,2.165,2.22,180527,2.24,2.25,2.165,2.22,180527,0.0,1.0
2024-01-12,2.3,2.32,2.23,2.28,45784,2.3,2.32,2.23,2.28,45784,0.0,1.0
2024-01-16,2.28,2.31,2.24,2.28,100433,2.28,2.31,2.24,2.28,100433,0.0,1.0
2024-01-17,2.32,2.35,2.26,2.27,57643,2.32,2.35,2.26,2.27,57643,0.0,1.0
2024-01-18,2.3,2.31,2.26,2.31,80197,2.3,2.31,2.26,2.31,80197,0.0,1.0
2024-01-19,2.3,2.34,2.26,2.34,88655,2.3,2.34,2.26,2.34,88655,0.0,1.0
2024-01-22,2.36,2.4,2.31,2.31,95054,2.36,2.4,2.31,2.31,95054,0.0,1.0
2024-01-23,2.45,2.47,2.34,2.42,178869,2.45,2.47,2.34,2.42,178869,0.0,1.0
2024-01-24,2.47,2.56,2.45,2.53,95779,2.47,2.56,2.45,2.53,95779,0.0,1.0
2024-01-25,2.62,2.67,2.47,2.51,95132,2.62,2.67,2.47,2.51,95132,0.0,1.0
2024-01-26,2.54,2.67,2.54,2.64,142396,2.54,2.67,2.54,2.64,142396,0.0,1.0
2024-01-29,2.54,2.59,2.5,2.54,151115,2.54,2.59,2.5,2.54,151115,0.0,1.0
2024-01-30,2.52,2.57,2.5,2.5,116607,2.52,2.57,2.5,2.5,116607,0.0,1.0
2024-01-31,2.29,2.54,2.29,2.53,110375,2.29,2.54,2.29,2.53,110375,0.0,1.0
2024-02-01,2.14,2.32,2.11,2.32,81489,2.14,2.32,2.11,2.32,81489,0.0,1.0
2024-02-02,2.1,2.15,2.0,2.12,154277,2.1,2.15,2.0,2.12,154277,0.0,1.0
2024-02-05,2.06,2.12,2.03,2.05,126649,2.06,2.12,2.03,2.05,126649,0.0,1.0
2024-02-06,2.11,2.12,2.05,2.05,101389,2.11,2.12,2.05,2.05,101389,0.0,1.0
2024-02-07,2.12,2.13,2.07,2.09,140538,2.12,2.13,2.07,2.09,140538,0.0,1.0
2024-02-08,2.41,2.54,2.2001,2.21,249192,2.41,2.54,2.2001,2.21,249192,0.0,1.0
2024-02-09,2.67,2.69,2.5,2.5,268130,2.67,2.69,2.5,2.5,268130,0.0,1.0
2024-02-12,2.66,2.8,2.66,2.72,353175,2.66,2.8,2.66,2.72,353175,0.0,1.0
2024-02-13,2.42,2.66,2.38,2.54,264171,2.42,2.66,2.38,2.54,264171,0.0,1.0
2024-02-14,2.71,2.71,2.415,2.46,262538,2.71,2.71,2.415,2.46,262538,0.0,1.0
2024-02-15,2.72,2.81,2.6101,2.78,238185,2.72,2.81,2.6101,2.78,238185,0.0,1.0
2024-02-16,2.55,2.73,2.55,2.73,190921,2.55,2.73,2.55,2.73,190921,0.0,1.0
2024-02-20,2.55,2.66,2.55,2.58,304496,2.55,2.66,2.55,2.58,304496,0.0,1.0
2024-02-21,2.53,2.5944,2.51,2.57,168128,2.53,2.5944,2.51,2.57,168128,0.0,1.0
2024-02-22,2.42,2.53,2.35,2.51,257998,2.42,2.53,2.35,2.51,257998,0.0,1.0
2024-02-23,2.38,2.42,2.31,2.42,300209,2.38,2.42,2.31,2.42,300209,0.0,1.0
2024-02-26,2.65,2.75,2.41,2.41,337014,2.65,2.75,2.41,2.41,337014,0.0,1.0
2024-02-27,2.85,2.955,2.7,2.7,364331,2.85,2.955,2.7,2.7,364331,0.0,1.0
2024-02-28,2.8,2.89,2.61,2.82,242705,2.8,2.89,2.61,2.82,242705,0.0,1.0
2024-02-29,2.83,2.98,2.78,2.89,202098,2.83,2.98,2.78,2.89,202098,0.0,1.0
2024-03-01,2.75,2.97,2.71,2.88,218165,2.75,2.97,2.71,2.88,218165,0.0,1.0
2024-03-04,2.59,2.81,2.58,2.75,252292,2.59,2.81,2.58,2.75,252292,0.0,1.0
2024-03-05,2.52,2.62,2.47,2.57,136913,2.52,2.62,2.47,2.57,136913,0.0,1.0
2024-03-06,2.65,2.6999,2.53,2.57,206405,2.65,2.6999,2.53,2.57,206405,0.0,1.0
2024-03-07,2.87,2.9,2.6608,2.71,406156,2.87,2.9,2.6608,2.71,406156,0.0,1.0
2024-03-08,2.73,2.9428,2.71,2.88,224615,2.73,2.9428,2.71,2.88,224615,0.0,1.0
2024-03-11,2.7,2.78,2.65,2.7,149999,2.7,2.78,2.65,2.7,149999,0.0,1.0
2024-03-12,2.55,2.73,2.55,2.73,184008,2.55,2.73,2.55,2.73,184008,0.0,1.0
2024-03-13,2.53,2.6367,2.52,2.55,142600,2.53,2.6367,2.52,2.55,142600,0.0,1.0
2024-03-14,2.45,2.57,2.32,2.57,232183,2.45,2.57,2.32,2.57,232183,0.0,1.0
2024-03-15,2.61,2.61,2.43,2.43,466471,2.61,2.61,2.43,2.43,466471,0.0,1.0
2024-03-18,2.52,2.72,2.52,2.65,377145,2.52,2.72,2.52,2.65,377145,0.0,1.0
2024-03-19,2.47,2.52,2.43,2.52,187177,2.47,2.52,2.43,2.52,187177,0.0,1.0
2024-03-20,2.57,2.57,2.43,2.43,395471,2.57,2.57,2.43,2.43,395471,0.0,1.0
2024-03-21,2.56,2.6,2.54,2.6,190210,2.56,2.6,2.54,2.6,190210,0.0,1.0
2024-03-22,2.58,2.59,2.51,2.56,210983,2.58,2.59,2.51,2.56,210983,0.0,1.0
2024-03-25,2.7,2.71,2.54,2.59,254268,2.7,2.71,2.54,2.59,254268,0.0,1.0
2024-03-26,2.58,2.79,2.57,2.75,152919,2.58,2.79,2.57,2.75,152919,0.0,1.0
2024-03-27,2.6,2.68,2.57,2.6,73357,2.6,2.68,2.57,2.6,73357,0.0,1.0
2024-03-28,2.55,2.63,2.54,2.6,107722,2.55,2.63,2.54,2.6,107722,0.0,1.0
2024-04-01,2.53,2.65,2.525,2.6,168648,2.53,2.65,2.525,2.6,168648,0.0,1.0
2024-04-02,2.65,2.675,2.52,2.53,1216573,2.65,2.675,2.52,2.53,1216573,0.0,1.0
2024-04-03,2.64,2.73,2.55,2.65,173992,2.64,2.73,2.55,2.65,173992,0.0,1.0
2024-04-04,2.49,2.68,2.44,2.68,168029,2.49,2.68,2.44,2.68,168029,0.0,1.0
2024-04-05,2.39,2.52,2.365,2.51,227247,2.39,2.52,2.365,2.51,227247,0.0,1.0
2024-04-08,2.35,2.42,2.33,2.42,263278,2.35,2.42,2.33,2.42,263278,0.0,1.0
2024-04-09,2.37,2.4,2.32,2.34,186505,2.37,2.4,2.32,2.34,186505,0.0,1.0
2024-04-10,2.25,2.33,2.17,2.33,250306,2.25,2.33,2.17,2.33,250306,0.0,1.0
2024-04-11,2.41,2.42,2.2134,2.25,198082,2.41,2.42,2.2134,2.25,198082,0.0,1.0
2024-04-12,2.27,2.37,2.23,2.37,184777,2.27,2.37,2.23,2.37,184777,0.0,1.0
2024-04-15,2.19,2.33,2.17,2.25,428063,2.19,2.33,2.17,2.25,428063,0.0,1.0
2024-04-16,2.25,2.26,2.075,2.18,304740,2.25,2.26,2.075,2.18,304740,0.0,1.0
2024-04-17,2.3,2.335,2.21,2.27,128457,2.3,2.335,2.21,2.27,128457,0.0,1.0
2024-04-18,2.36,2.4,2.28,2.3,194620,2.36,2.4,2.28,2.3,194620,0.0,1.0
2024-04-19,2.48,2.5,2.33,2.33,163510,2.48,2.5,2.33,2.33,163510,0.0,1.0
2024-04-22,2.39,2.47,2.39,2.47,155392,2.39,2.47,2.39,2.47,155392,0.0,1.0
2024-04-23,2.43,2.45,2.345,2.4,139045,2.43,2.45,2.345,2.4,139045,0.0,1.0
2024-04-24,2.48,2.48,2.38,2.4,198892,2.48,2.48,2.38,2.4,198892,0.0,1.0
2024-04-25,2.49,2.51,2.395,2.42,179583,2.49,2.51,2.395,2.42,179583,0.0,1.0
2024-04-26,2.54,2.58,2.47,2.52,180476,2.54,2.58,2.47,2.52,180476,0.0,1.0
2024-04-29,2.44,2.59,2.44,2.51,166999,2.44,2.59,2.44,2.51,166999,0.0,1.0
2024-04-30,2.34,2.42,2.34,2.41,132579,2.34,2.42,2.34,2.41,132579,0.0,1.0
2024-05-01,2.55,2.62,2.33,2.38,265140,2.55,2.62,2.33,2.38,265140,0.0,1.0
2024-05-02,2.61,2.63,2.52,2.6,171044,2.61,2.63,2.52,2.6,171044,0.0,1.0
2024-05-03,2.66,2.73,2.58,2.7,117678,2.66,2.73,2.58,2.7,117678,0.0,1.0
2024-05-06,2.67,2.7,2.62,2.67,136488,2.67,2.7,2.62,2.67,136488,0.0,1.0
2024-05-07,2.83,2.85,2.6,2.67,210117,2.83,2.85,2.6,2.67,210117,0.0,1.0
2024-05-08,2.75,2.8,2.71,2.8,127044,2.75,2.8,2.71,2.8,127044,0.0,1.0
2024-05-09,2.48,2.73,2.365,2.72,332300,2.48,2.73,2.365,2.72,332300,0.0,1.0
2024-05-10,2.47,2.49,2.42,2.48,152471,2.47,2.49,2.42,2.48,152471,0.0,1.0
2024-05-13,2.44,2.49,2.4,2.43,239486,2.44,2.49,2.4,2.43,239486,0.0,1.0
2024-05-14,2.47,2.54,2.45,2.47,129535,2.47,2.54,2.45,2.47,129535,0.0,1.0
2024-05-15,2.52,2.54,2.47,2.49,163143,2.52,2.54,2.47,2.49,163143,0.0,1.0
2024-05-16,2.48,2.52,2.47,2.51,111704,2.48,2.52,2.47,2.51,111704,0.0,1.0
2024-05-17,2.45,2.55,2.35,2.51,2049036,2.45,2.55,2.35,2.51,2049036,0.0,1.0
2024-05-20,2.43,2.54,2.415,2.43,204461,2.43,2.54,2.415,2.43,204461,0.0,1.0
2024-05-21,2.26,2.46,2.25,2.46,288363,2.26,2.46,2.25,2.46,288363,0.0,1.0
2024-05-22,2.29,2.33,2.2,2.27,206007,2.29,2.33,2.2,2.27,206007,0.0,1.0
2024-05-23,2.07,2.34,2.04,2.28,287891,2.07,2.34,2.04,2.28,287891,0.0,1.0
2024-05-24,2.15,2.25,2.09,2.11,211614,2.15,2.25,2.09,2.11,211614,0.0,1.0
2024-05-28,2.2,2.26,2.12,2.16,227590,2.2,2.26,2.12,2.16,227590,0.0,1.0
2024-05-29,2.0,2.19,2.0,2.19,192037,2.0,2.19,2.0,2.19,192037,0.0,1.0
2024-05-30,2.07,2.11,1.95,2.01,302505,2.07,2.11,1.95,2.01,302505,0.0,1.0
2024-05-31,2.07,2.08,2.01,2.08,316484,2.07,2.08,2.01,2.08,316484,0.0,1.0
2024-06-03,2.11,2.11,1.98,2.08,218739,2.11,2.11,1.98,2.08,218739,0.0,1.0
2024-06-04,2.08,2.09,2.01,2.07,131789,2.08,2.09,2.01,2.07,131789,0.0,1.0
2024-06-05,2.07,2.11,2.02,2.08,192883,2.07,2.11,2.02,2.08,192883,0.0,1.0
2024-06-06,2.15,2.2,1.95,2.06,367310,2.15,2.2,1.95,2.06,367310,0.0,1.0
2024-06-07,2.07,2.13,2.0035,2.13,121377,2.07,2.13,2.0035,2.13,121377,0.0,1.0
2024-06-10,2.1,2.12,1.97,2.01,177327,2.1,2.12,1.97,2.01,177327,0.0,1.0
2024-06-11,2.14,2.16,2.06,2.1,138999,2.14,2.16,2.06,2.1,138999,0.0,1.0
2024-06-12,2.17,2.2,2.12,2.19,191752,2.17,2.2,2.12,2.19,191752,0.0,1.0
2024-06-13,2.12,2.13,2.06,2.13,163723,2.12,2.13,2.06,2.13,163723,0.0,1.0
2024-06-14,2.02,2.09,2.0,2.09,106613,2.02,2.09,2.0,2.09,106613,0.0,1.0
2024-06-17,2.02,2.03,1.93,2.02,202040,2.02,2.03,1.93,2.02,202040,0.0,1.0
2024-06-18,1.96,2.02,1.95,2.01,115127,1.96,2.02,1.95,2.01,115127,0.0,1.0
2024-06-20,1.99,2.03,1.87,1.93,154306,1.99,2.03,1.87,1.93,154306,0.0,1.0
2024-06-21,2.06,2.08,2.0,2.0,299747,2.06,2.08,2.0,2.0,299747,0.0,1.0
2024-06-24,2.14,2.23,2.04,2.06,236560,2.14,2.23,2.04,2.06,236560,0.0,1.0
2024-06-25,2.35,2.43,2.11,2.15,432485,2.35,2.43,2.11,2.15,432485,0.0,1.0
2024-06-26,2.28,2.5,2.24,2.33,356939,2.28,2.5,2.24,2.33,356939,0.0,1.0
2024-06-27,2.18,2.28,2.12,2.26,218951,2.18,2.28,2.12,2.26,218951,0.0,1.0
2024-06-28,2.09,2.21,2.0,2.21,6155434,2.09,2.21,2.0,2.21,6155434,0.0,1.0
2024-07-01,2.29,2.33,2.11,2.11,208662,2.29,2.33,2.11,2.11,208662,0.0,1.0
2024-07-02,2.24,2.34,2.21,2.28,148334,2.24,2.34,2.21,2.28,148334,0.0,1.0
2024-07-03,2.27,2.3,2.25,2.28,43153,2.27,2.3,2.25,2.28,43153,0.0,1.0
2024-07-05,2.24,2.27,2.23,2.26,119601,2.24,2.27,2.23,2.26,119601,0.0,1.0
2024-07-08,2.23,2.27,2.2052,2.27,94809,2.23,2.27,2.2052,2.27,94809,0.0,1.0
2024-07-09,2.14,2.23,2.11,2.23,75207,2.14,2.23,2.11,2.23,75207,0.0,1.0
2024-07-10,2.15,2.21,2.15,2.16,80330,2.15,2.21,2.15,2.16,80330,0.0,1.0
2024-07-11,2.27,2.33,2.195,2.22,103633,2.27,2.33,2.195,2.22,103633,0.0,1.0
2024-07-12,2.24,2.32,2.18,2.32,73487,2.24,2.32,2.18,2.32,73487,0.0,1.0
2024-07-15,2.13,2.26,2.1,2.26,103305,2.13,2.26,2.1,2.26,103305,0.0,1.0
2024-07-16,2.26,2.26,2.11,2.12,298500,2.26,2.26,2.11,2.12,298500,0.0,1.0
2024-07-17,2.16,2.26,2.11,2.25,83128,2.16,2.26,2.11,2.25,83128,0.0,1.0
2024-07-18,2.12,2.23,2.1,2.15,62660,2.12,2.23,2.1,2.15,62660,0.0,1.0
2024-07-19,2.24,2.24,2.1,2.12,107672,2.24,2.24,2.1,2.12,107672,0.0,1.0
2024-07-22,2.21,2.3,2.2,2.28,64297,2.21,2.3,2.2,2.28,64297,0.0,1.0
2024-07-23,2.17,2.2,2.13,2.19,27795,2.17,2.2,2.13,2.19,27795,0.0,1.0
2024-07-24,2.13,2.18,2.095,2.15,69482,2.13,2.18,2.095,2.15,69482,0.0,1.0
2024-07-25,2.1,2.17,2.1,2.145,60691,2.1,2.17,2.1,2.145,60691,0.0,1.0
2024-07-26,2.2,2.22,2.1,2.17,83696,2.2,2.22,2.1,2.17,83696,0.0,1.0
2024-07-29,2.12,2.24,2.11,2.16,102947,2.12,2.24,2.11,2.16,102947,0.0,1.0
2024-07-30,2.11,2.14,2.1,2.11,77156,2.11,2.14,2.1,2.11,77156,0.0,1.0
2024-07-31,2.12,2.15,2.1,2.12,62108,2.12,2.15,2.1,2.12,62108,0.0,1.0
2024-08-01,2.03,2.12,2.0,2.12,68441,2.03,2.12,2.0,2.12,68441,0.0,1.0
2024-08-02,2.0,2.01,1.85,2.0,134853,2.0,2.01,1.85,2.0,134853,0.0,1.0
2024-08-05,1.88,1.92,1.82,1.88,123225,1.88,1.92,1.82,1.88,123225,0.0,1.0
2024-08-06,1.88,1.91,1.85,1.88,120038,1.88,1.91,1.85,1.88,120038,0.0,1.0
2024-08-07,1.77,1.87,1.75,1.87,186998,1.77,1.87,1.75,1.87,186998,0.0,1.0
2024-08-08,2.07,2.15,1.84,1.84,177033,2.07,2.15,1.84,1.84,177033,0.0,1.0
2024-08-09,2.06,2.09,1.99,2.06,56601,2.06,2.09,1.99,2.06,56601,0.0,1.0
2024-08-12,1.87,2.02,1.83,2.02,88743,1.87,2.02,1.83,2.02,88743,0.0,1.0
2024-08-13,1.82,1.9,1.82,1.85,47575,1.82,1.9,1.82,1.85,47575,0.0,1.0
2024-08-14,1.76,1.845,1.74,1.83,73477,1.76,1.845,1.74,1.83,73477,0.0,1.0
2024-08-15,1.76,1.86,1.74,1.78,133191,1.76,1.86,1.74,1.78,133191,0.0,1.0
2024-08-16,1.76,1.81,1.75,1.75,88984,1.76,1.81,1.75,1.75,88984,0.0,1.0
2024-08-19,1.68,1.8,1.63,1.77,161310,1.68,1.8,1.63,1.77,161310,0.0,1.0
2024-08-20,1.57,1.7052,1.57,1.6902,232137,1.57,1.7052,1.57,1.6902,232137,0.0,1.0
2024-08-21,1.53,1.64,1.53,1.59,289489,1.53,1.64,1.53,1.59,289489,0.0,1.0
2024-08-22,1.65,1.65,1.45,1.56,1089883,1.65,1.65,1.45,1.56,1089883,0.0,1.0
2024-08-23,1.64,1.71,1.6,1.65,159803,1.64,1.71,1.6,1.65,159803,0.0,1.0
2024-08-26,1.74,1.8,1.67,1.67,178480,1.74,1.8,1.67,1.67,178480,0.0,1.0
2024-08-27,1.87,1.89,1.73,1.76,95387,1.87,1.89,1.73,1.76,95387,0.0,1.0
2024-08-28,1.95,1.95,1.77,1.88,232706,1.95,1.95,1.77,1.88,232706,0.0,1.0
2024-08-29,1.87,1.94,1.835,1.94,70813,1.87,1.94,1.835,1.94,70813,0.0,1.0
2024-08-30,1.94,1.9799,1.81,1.89,87906,1.94,1.9799,1.81,1.89,87906,0.0,1.0
2024-09-03,1.7,1.91,1.66,1.91,79410,1.7,1.91,1.66,1.91,79410,0.0,1.0
2024-09-04,1.69,1.73,1.65,1.72,67232,1.69,1.73,1.65,1.72,67232,0.0,1.0
2024-09-05,1.68,1.7,1.62,1.68,74976,1.68,1.7,1.62,1.68,74976,0.0,1.0
2024-09-06,1.64,1.68,1.57,1.67,77238,1.64,1.68,1.57,1.67,77238,0.0,1.0
2024-09-09,1.6,1.7,1.6,1.62,51203,1.6,1.7,1.6,1.62,51203,0.0,1.0
2024-09-10,1.55,1.61,1.52,1.61,59491,1.55,1.61,1.52,1.61,59491,0.0,1.0
2024-09-11,1.6,1.605,1.48,1.59,122952,1.6,1.605,1.48,1.59,122952,0.0,1.0
2024-09-12,1.6,1.63,1.57,1.63,37173,1.6,1.63,1.57,1.63,37173,0.0,1.0
2024-09-13,1.62,1.64,1.55,1.6,534958,1.62,1.64,1.55,1.6,534958,0.0,1.0
2024-09-16,1.66,1.66,1.58,1.62,76760,1.66,1.66,1.58,1.62,76760,0.0,1.0
2024-09-17,1.64,1.73,1.635,1.65,89057,1.64,1.73,1.635,1.65,89057,0.0,1.0
2024-09-18,1.69,1.755,1.6,1.66,185187,1.69,1.755,1.6,1.66,185187,0.0,1.0
2024-09-19,1.67,1.7723,1.62,1.77,83725,1.67,1.7723,1.62,1.77,83725,0.0,1.0
2024-09-20,1.7,1.72,1.64,1.68,189761,1.7,1.72,1.64,1.68,189761,0.0,1.0
2024-09-23,1.64,1.67,1.595,1.66,345019,1.64,1.67,1.595,1.66,345019,0.0,1.0
2024-09-24,1.71,1.74,1.63,1.64,243715,1.71,1.74,1.63,1.64,243715,0.0,1.0
2024-09-25,1.72,1.72,1.66,1.69,72808,1.72,1.72,1.66,1.69,72808,0.0,1.0
2024-09-26,1.79,1.8,1.67,1.71,139442,1.79,1.8,1.67,1.71,139442,0.0,1.0
2024-09-27,1.81,1.868,1.75,1.8,165158,1.81,1.868,1.75,1.8,165158,0.0,1.0
2024-09-30,1.84,1.84,1.72,1.8,903967,1.84,1.84,1.72,1.8,903967,0.0,1.0
2024-10-01,1.83,1.9,1.73,1.84,181778,1.83,1.9,1.73,1.84,181778,0.0,1.0
2024-10-02,1.8,1.83,1.76,1.8,321933,1.8,1.83,1.76,1.8,321933,0.0,1.0
2024-10-03,1.67,1.81,1.67,1.81,51603,1.67,1.81,1.67,1.81,51603,0.0,1.0
2024-10-04,1.67,1.7401,1.65,1.68,131810,1.67,1.7401,1.65,1.68,131810,0.0,1.0
2024-10-07,1.65,1.7,1.63,1.69,28396,1.65,1.7,1.63,1.69,28396,0.0,1.0
2024-10-08,1.63,1.71,1.61,1.65,41927,1.63,1.71,1.61,1.65,41927,0.0,1.0
2024-10-09,1.76,1.78,1.5906,1.61,101769,1.76,1.78,1.5906,1.61,101769,0.0,1.0
2024-10-10,1.73,1.775,1.7,1.75,112369,1.73,1.775,1.7,1.75,112369,0.0,1.0
2024-10-11,1.75,1.76,1.71,1.74,29768,1.75,1.76,1.71,1.74,29768,0.0,1.0
2024-10-14,1.84,1.86,1.71,1.75,60336,1.84,1.86,1.71,1.75,60336,0.0,1.0
2024-10-15,1.82,1.85,1.8,1.84,41571,1.82,1.85,1.8,1.84,41571,0.0,1.0
2024-10-16,1.87,1.88,1.83,1.86,31583,1.87,1.88,1.83,1.86,31583,0.0,1.0
2024-10-17,1.87,1.87,1.82,1.86,57763,1.87,1.87,1.82,1.86,57763,0.0,1.0
2024-10-18,1.87,1.88,1.85,1.85,57933,1.87,1.88,1.85,1.85,57933,0.0,1.0
2024-10-21,1.85,1.91,1.8,1.9,139142,1.85,1.91,1.8,1.9,139142,0.0,1.0
2024-10-22,1.83,1.88,1.83,1.83,45059,1.83,1.88,1.83,1.83,45059,0.0,1.0
2024-10-23,1.76,1.825,1.65,1.81,89362,1.76,1.825,1.65,1.81,89362,0.0,1.0
2024-10-24,1.76,1.82,1.68,1.82,29891,1.76,1.82,1.68,1.82,29891,0.0,1.0
2024-10-25,1.7,1.8,1.67,1.74,48496,1.7,1.8,1.67,1.74,48496,0.0,1.0
2024-10-28,1.79,1.81,1.68,1.68,50479,1.79,1.81,1.68,1.68,50479,0.0,1.0
2024-10-29,1.76,1.84,1.72,1.76,82679,1.76,1.84,1.72,1.76,82679,0.0,1.0
2024-10-30,1.75,1.8,1.7,1.75,74396,1.75,1.8,1.7,1.75,74396,0.0,1.0
2024-10-31,1.64,1.7799,1.625,1.76,114858,1.64,1.7799,1.625,1.76,114858,0.0,1.0
2024-11-01,1.69,1.7,1.62,1.62,47801,1.69,1.7,1.62,1.62,47801,0.0,1.0
2024-11-04,1.68,1.76,1.63,1.7,59722,1.68,1.76,1.63,1.7,59722,0.0,1.0
2024-11-05,1.69,1.71,1.64,1.65,42485,1.69,1.71,1.64,1.65,42485,0.0,1.0
2024-11-06,1.69,1.779,1.69,1.72,42997,1.69,1.779,1.69,1.72,42997,0.0,1.0
2024-11-07,1.84,1.86,1.69,1.69,245064,1.84,1.86,1.69,1.69,245064,0.0,1.0
2024-11-08,1.83,1.9,1.759,1.79,101152,1.83,1.9,1.759,1.79,101152,0.0,1.0
2024-11-11,1.83,1.89,1.81,1.88,65533,1.83,1.89,1.81,1.88,65533,0.0,1.0
2024-11-12,1.76,1.86,1.7,1.86,189694,1.76,1.86,1.7,1.86,189694,0.0,1.0
2024-11-13,1.63,1.77,1.545,1.74,1138071,1.63,1.77,1.545,1.74,1138071,0.0,1.0
2024-11-14,1.64,1.68,1.56,1.62,425016,1.64,1.68,1.56,1.62,425016,0.0,1.0
2024-11-15,1.68,1.7,1.6,1.61,248950,1.68,1.7,1.6,1.61,248950,0.0,1.0
2024-11-18,1.64,1.735,1.6294,1.68,220657,1.64,1.735,1.6294,1.68,220657,0.0,1.0
2024-11-19,1.7,1.72,1.65,1.65,145918,1.7,1.72,1.65,1.65,145918,0.0,1.0
2024-11-20,1.79,1.79,1.69,1.73,143051,1.79,1.79,1.69,1.73,143051,0.0,1.0
2024-11-21,1.75,1.76,1.685,1.76,94877,1.75,1.76,1.685,1.76,94877,0.0,1.0
2024-11-22,1.73,1.78,1.7207,1.78,43269,1.73,1.78,1.7207,1.78,43269,0.0,1.0
2024-11-25,1.75,1.85,1.74,1.76,162587,1.75,1.85,1.74,1.76,162587,0.0,1.0
2024-11-26,1.75,1.7881,1.64,1.74,153441,1.75,1.7881,1.64,1.74,153441,0.0,1.0
2024-11-27,1.77,1.81,1.72,1.72,68109,1.77,1.81,1.72,1.72,68109,0.0,1.0
2024-11-29,1.78,1.82,1.74,1.75,64779,1.78,1.82,1.74,1.75,64779,0.0,1.0
2024-12-02,1.77,1.8199,1.72,1.8,82340,1.77,1.8199,1.72,1.8,82340,0.0,1.0
2024-12-03,1.74,1.82,1.74,1.77,73637,1.74,1.82,1.74,1.77,73637,0.0,1.0
2024-12-04,1.7,1.775,1.6701,1.74,184575,1.7,1.775,1.6701,1.74,184575,0.0,1.0
2024-12-05,1.76,1.77,1.54,1.66,233794,1.76,1.77,1.54,1.66,233794,0.0,1.0
2024-12-06,1.78,1.81,1.74,1.76,62772,1.78,1.81,1.74,1.76,62772,0.0,1.0
2024-12-09,1.79,1.89,1.75,1.8,93077,1.79,1.89,1.75,1.8,93077,0.0,1.0
2024-12-10,1.77,1.85,1.76,1.85,66410,1.77,1.85,1.76,1.85,66410,0.0,1.0
2024-12-11,1.73,1.8,1.7,1.8,117697,1.73,1.8,1.7,1.8,117697,0.0,1.0
2024-12-12,1.85,1.87,1.73,1.76,113759,1.85,1.87,1.73,1.76,113759,0.0,1.0
2024-12-13,1.83,1.85,1.77,1.85,32792,1.83,1.85,1.77,1.85,32792,0.0,1.0
2024-12-16,1.88,1.89,1.81,1.84,145314,1.88,1.89,1.81,1.84,145314,0.0,1.0
2024-12-17,1.87,1.8794,1.82,1.84,113364,1.87,1.8794,1.82,1.84,113364,0.0,1.0
2024-12-18,1.87,1.88,1.82,1.85,106361,1.87,1.88,1.82,1.85,106361,0.0,1.0
2024-12-19,1.89,1.91,1.82,1.89,80234,1.89,1.91,1.82,1.89,80234,0.0,1.0
2024-12-20,1.87,1.8792,1.82,1.83,72345,1.87,1.8792,1.82,1.83,72345,0.0,1.0
2024-12-23,1.77,1.85,1.72,1.85,132432,1.77,1.85,1.72,1.85,132432,0.0,1.0
2024-12-24,1.87,1.92,1.74,1.8,59839,1.87,1.92,1.74,1.8,59839,0.0,1.0
2024-12-26,1.83,1.85,1.75,1.85,34825,1.83,1.85,1.75,1.85,34825,0.0,1.0
2024-12-27,1.8,1.85,1.77,1.77,76009,1.8,1.85,1.77,1.77,76009,0.0,1.0
2024-12-30,1.75,1.8,1.72,1.77,51412,1.75,1.8,1.72,1.77,51412,0.0,1.0
2024-12-31,1.77,1.79,1.74,1.77,61255,1.77,1.79,1.74,1.77,61255,0.0,1.0
2025-01-02,1.75,1.89,1.74,1.81,185383,1.75,1.89,1.74,1.81,185383,0.0,1.0
2025-01-03,1.75,1.83,1.72,1.79,165788,1.75,1.83,1.72,1.79,165788,0.0,1.0
2025-01-06,1.8,1.85,1.75,1.75,184625,1.8,1.85,1.75,1.75,184625,0.0,1.0
2025-01-07,2.08,2.14,1.77,1.79,484756,2.08,2.14,1.77,1.79,484756,0.0,1.0
2025-01-08,2.18,2.25,1.87,2.05,336761,2.18,2.25,1.87,2.05,336761,0.0,1.0
2025-01-10,2.1,2.1748,2.03,2.13,300519,2.1,2.1748,2.03,2.13,300519,0.0,1.0
2025-01-13,2.24,2.29,1.93,2.05,229305,2.24,2.29,1.93,2.05,229305,0.0,1.0
2025-01-14,2.3,2.37,2.195,2.24,219391,2.3,2.37,2.195,2.24,219391,0.0,1.0
2025-01-15,2.33,2.39,2.25,2.32,101238,2.33,2.39,2.25,2.32,101238,0.0,1.0
2025-01-16,2.23,2.37,2.2,2.34,103303,2.23,2.37,2.2,2.34,103303,0.0,1.0
2025-01-17,2.27,2.34,2.13,2.24,177960,2.27,2.34,2.13,2.24,177960,0.0,1.0
2025-01-21,2.34,2.38,2.2,2.28,79103,2.34,2.38,2.2,2.28,79103,0.0,1.0
2025-01-22,2.33,2.44,2.32,2.39,63934,2.33,2.44,2.32,2.39,63934,0.0,1.0
2025-01-23,2.35,2.36,2.29,2.34,64031,2.35,2.36,2.29,2.34,64031,0.0,1.0
2025-01-24,2.56,2.6,2.2729,2.35,137862,2.56,2.6,2.2729,2.35,137862,0.0,1.0
2025-01-27,2.69,2.75,2.46,2.5,189250,2.69,2.75,2.46,2.5,189250,0.0,1.0
2025-01-28,2.88,2.94,2.6,2.7,189598,2.88,2.94,2.6,2.7,189598,0.0,1.0
2025-01-29,2.94,2.99,2.54,2.82,184889,2.94,2.99,2.54,2.82,184889,0.0,1.0
2025-01-30,2.96,2.97,2.78,2.91,168810,2.96,2.97,2.78,2.91,168810,0.0,1.0
2025-01-31,2.83,2.98,2.8,2.98,214327,2.83,2.98,2.8,2.98,214327,0.0,1.0
2025-02-03,2.69,2.81,2.65,2.75,105011,2.69,2.81,2.65,2.75,105011,0.0,1.0
2025-02-04,2.68,2.81,2.49,2.62,232496,2.68,2.81,2.49,2.62,232496,0.0,1.0
2025-02-05,2.79,2.96,2.64,2.68,326638,2.79,2.96,2.64,2.68,326638,0.0,1.0
2025-02-06,3.0,3.125,2.7,2.82,553082,3.0,3.125,2.7,2.82,553082,0.0,1.0
2025-02-07,3.01,3.14,2.9004,3.14,365168,3.01,3.14,2.9004,3.14,365168,0.0,1.0
2025-02-10,3.02,3.11,2.9,3.02,420962,3.02,3.11,2.9,3.02,420962,0.0,1.0
2025-02-11,3.05,3.14,2.995,3.09,219079,3.05,3.14,2.995,3.09,219079,0.0,1.0
2025-02-12,3.0,3.02,2.92,3.02,211430,3.0,3.02,2.92,3.02,211430,0.0,1.0
2025-02-13,3.28,3.315,2.96,3.0,242569,3.28,3.315,2.96,3.0,242569,0.0,1.0
2025-02-14,2.98,3.26,2.9561,3.26,205665,2.98,3.26,2.9561,3.26,205665,0.0,1.0
2025-02-18,2.92,3.1,2.88,2.98,189356,2.92,3.1,2.88,2.98,189356,0.0,1.0
2025-02-19,3.04,3.04,2.76,2.84,292960,3.04,3.04,2.76,2.84,292960,0.0,1.0
2025-02-20,2.72,3.005,2.66,3.0,167295,2.72,3.005,2.66,3.0,167295,0.0,1.0
2025-02-21,2.62,2.77,2.59,2.7,140576,2.62,2.77,2.59,2.7,140576,0.0,1.0
2025-02-24,2.29,2.63,2.29,2.62,324664,2.29,2.63,2.29,2.62,324664,0.0,1.0
2025-02-25,2.39,2.415,2.24,2.34,150441,2.39,2.415,2.24,2.34,150441,0.0,1.0
2025-02-26,2.35,2.43,2.23,2.39,233409,2.35,2.43,2.23,2.39,233409,0.0,1.0
2025-02-27,2.27,2.38,2.23,2.31,75422,2.27,2.38,2.23,2.31,75422,0.0,1.0
2025-02-28,2.42,2.5,2.18,2.22,317554,2.42,2.5,2.18,2.22,317554,0.0,1.0
2025-03-03,2.35,2.51,2.35,2.42,103131,2.35,2.51,2.35,2.42,103131,0.0,1.0
2025-03-04,2.29,2.35,2.2,2.31,140955,2.29,2.35,2.2,2.31,140955,0.0,1.0
2025-03-05,2.19,2.29,2.18,2.25,60218,2.19,2.29,2.18,2.25,60218,0.0,1.0
2025-03-06,2.26,2.29,2.18,2.2218,80179,2.26,2.29,2.18,2.2218,80179,0.0,1.0
2025-03-07,2.15,2.31,2.15,2.24,68266,2.15,2.31,2.15,2.24,68266,0.0,1.0
2025-03-10,1.82,2.16,1.82,2.08,213121,1.82,2.16,1.82,2.08,213121,0.0,1.0
2025-03-11,1.7,1.885,1.675,1.87,153388,1.7,1.885,1.675,1.87,153388,0.0,1.0
2025-03-12,1.66,1.75,1.55,1.71,269065,1.66,1.75,1.55,1.71,269065,0.0,1.0
2025-03-13,1.53,1.7261,1.51,1.68,132277,1.53,1.7261,1.51,1.68,132277,0.0,1.0
2025-03-14,1.55,1.6486,1.54,1.55,85445,1.55,1.6486,1.54,1.55,85445,0.0,1.0
2025-03-17,1.73,1.78,1.57,1.58,192460,1.73,1.78,1.57,1.58,192460,0.0,1.0
2025-03-18,1.65,1.75,1.65,1.68,151844,1.65,1.75,1.65,1.68,151844,0.0,1.0
2025-03-19,1.73,1.8,1.59,1.63,93016,1.73,1.8,1.59,1.63,93016,0.0,1.0
2025-03-20,1.62,1.74,1.62,1.73,88454,1.62,1.74,1.62,1.73,88454,0.0,1.0
2025-03-21,1.47,1.6708,1.45,1.61,217092,1.47,1.6708,1.45,1.61,217092,0.0,1.0
2025-03-24,1.52,1.59,1.52,1.52,99601,1.52,1.59,1.52,1.52,99601,0.0,1.0
2025-03-25,1.42,1.59,1.42,1.525,136268,1.42,1.59,1.42,1.525,136268,0.0,1.0
2025-03-26,1.52,1.615,1.32,1.44,153481,1.52,1.615,1.32,1.44,153481,0.0,1.0
2025-03-27,1.66,1.74,1.5,1.5,149221,1.66,1.74,1.5,1.5,149221,0.0,1.0
2025-03-28,1.48,1.63,1.47,1.62,76456,1.48,1.63,1.47,1.62,76456,0.0,1.0
2025-03-31,1.39,1.44,1.3501,1.4,123255,1.39,1.44,1.3501,1.4,123255,0.0,1.0
2025-04-01,1.32,1.4296,1.31,1.39,114089,1.32,1.4296,1.31,1.39,114089,0.0,1.0
2025-04-02,1.35,1.37,1.26,1.3,273288,1.35,1.37,1.26,1.3,273288,0.0,1.0
2025-04-03,1.44,1.46,1.3,1.3,209662,1.44,1.46,1.3,1.3,209662,0.0,1.0
2025-04-04,1.5,1.52,1.385,1.4,246722,1.5,1.52,1.385,1.4,246722,0.0,1.0
2025-04-07,1.47,1.49,1.375,1.4,153680,1.47,1.49,1.375,1.4,153680,0.0,1.0
2025-04-08,1.52,1.56,1.4229,1.48,236689,1.52,1.56,1.4229,1.48,236689,0.0,1.0
2025-04-09,1.57,1.67,1.47,1.47,253581,1.57,1.67,1.47,1.47,253581,0.0,1.0
2025-04-10,1.54,1.565,1.47,1.53,129974,1.54,1.565,1.47,1.53,129974,0.0,1.0
2025-04-11,1.54,1.55,1.5,1.55,128999,1.54,1.55,1.5,1.55,128999,0.0,1.0
2025-04-14,1.53,1.6437,1.49,1.54,107926,1.53,1.6437,1.49,1.54,107926,0.0,1.0
2025-04-15,1.48,1.565,1.48,1.54,61383,1.48,1.565,1.48,1.54,61383,0.0,1.0
2025-04-16,1.47,1.555,1.46,1.5,111233,1.47,1.555,1.46,1.5,111233,0.0,1.0
2025-04-17,1.5,1.52,1.45,1.51,95071,1.5,1.52,1.45,1.51,95071,0.0,1.0
2025-04-21,1.48,1.525,1.46,1.49,105418,1.48,1.525,1.46,1.49,105418,0.0,1.0
2025-04-22,1.52,1.54,1.45,1.5,137063,1.52,1.54,1.45,1.5,137063,0.0,1.0
2025-04-23,1.46,1.6,1.43,1.56,105170,1.46,1.6,1.43,1.56,105170,0.0,1.0
2025-04-24,1.57,1.595,1.48,1.48,59557,1.57,1.595,1.48,1.48,59557,0.0,1.0
2025-04-25,1.49,1.6204,1.46,1.57,91023,1.49,1.6204,1.46,1.57,91023,0.0,1.0
2025-04-28,1.44,1.5575,1.44,1.46,87886,1.44,1.5575,1.44,1.46,87886,0.0,1.0
2025-04-29,1.45,1.51,1.45,1.47,26536,1.45,1.51,1.45,1.47,26536,0.0,1.0
2025-04-30,1.41,1.47,1.4,1.44,85670,1.41,1.47,1.4,1.44,85670,0.0,1.0
2025-05-01,1.36,1.45,1.36,1.45,71434,1.36,1.45,1.36,1.45,71434,0.0,1.0
2025-05-02,1.36,1.395,1.31,1.395,161205,1.36,1.395,1.31,1.395,161205,0.0,1.0
2025-05-05,1.33,1.45,1.33,1.34,242201,1.33,1.45,1.33,1.34,242201,0.0,1.0
2025-05-06,1.21,1.3525,1.21,1.3525,132273,1.21,1.3525,1.21,1.3525,132273,0.0,1.0
2025-05-07,1.36,1.39,1.25,1.32,139048,1.36,1.39,1.25,1.32,139048,0.0,1.0
2025-05-08,1.74,1.8,1.3659,1.38,511452,1.74,1.8,1.3659,1.38,511452,0.0,1.0
2025-05-09,1.85,1.94,1.7387,1.75,154085,1.85,1.94,1.7387,1.75,154085,0.0,1.0
2025-05-12,1.8,1.93,1.78,1.91,151876,1.8,1.93,1.78,1.91,151876,0.0,1.0
2025-05-13,2.0,2.0732,1.84,1.85,204029,2.0,2.0732,1.84,1.85,204029,0.0,1.0
2025-05-14,1.89,2.0187,1.86,2.0,95223,1.89,2.0187,1.86,2.0,95223,0.0,1.0
2025-05-15,1.85,1.965,1.8,1.85,112407,1.85,1.965,1.8,1.85,112407,0.0,1.0
2025-05-16,1.93,2.02,1.82,1.87,131208,1.93,2.02,1.82,1.87,131208,0.0,1.0
2025-05-19,1.95,2.0486,1.93,1.93,101820,1.95,2.0486,1.93,1.93,101820,0.0,1.0
2025-05-20,1.99,2.1,1.95,1.95,153138,1.99,2.1,1.95,1.95,153138,0.0,1.0
2025-05-21,1.84,2.065,1.84,2.0,112636,1.84,2.065,1.84,2.0,112636,0.0,1.0
2025-05-22,1.99,2.09,1.88,1.88,90847,1.99,2.09,1.88,1.88,90847,0.0,1.0
2025-05-23,1.93,2.025,1.91,1.97,41424,1.93,2.025,1.91,1.97,41424,0.0,1.0
2025-05-27,2.05,2.14,1.95,1.95,96708,2.05,2.14,1.95,1.95,96708,0.0,1.0
2025-05-28,2.09,2.13,2.03,2.08,79187,2.09,2.13,2.03,2.08,79187,0.0,1.0
2025-05-29,2.07,2.1,1.98,2.07,108488,2.07,2.1,1.98,2.07,108488,0.0,1.0
2025-05-30,2.15,2.15,2.02,2.02,76981,2.15,2.15,2.02,2.02,76981,0.0,1.0
2025-06-02,2.3,2.35,2.15,2.15,133995,2.3,2.35,2.15,2.15,133995,0.0,1.0
2025-06-03,2.32,2.38,2.19,2.31,124543,2.32,2.38,2.19,2.31,124543,0.0,1.0
2025-06-04,2.32,2.44,2.26,2.32,102132,2.32,2.44,2.26,2.32,102132,0.0,1.0
2025-06-05,2.4,2.48,2.2774,2.32,119110,2.4,2.48,2.2774,2.32,119110,0.0,1.0
2025-06-06,2.37,2.4686,2.37,2.42,76164,2.37,2.4686,2.37,2.42,76164,0.0,1.0
2025-06-09,2.38,2.485,2.38,2.42,106673,2.38,2.485,2.38,2.42,106673,0.0,1.0
2025-06-10,2.45,2.5,2.399,2.44,94543,2.45,2.5,2.399,2.44,94543,0.0,1.0
2025-06-11,2.57,2.57,2.42,2.45,100286,2.57,2.57,2.42,2.45,100286,0.0,1.0
2025-06-12,2.59,2.65,2.49,2.54,99899,2.59,2.65,2.49,2.54,99899,0.0,1.0
2025-06-13,2.51,2.6,2.51,2.52,79477,2.51,2.6,2.51,2.52,79477,0.0,1.0
2025-06-16,2.54,2.65,2.46,2.53,93497,2.54,2.65,2.46,2.53,93497,0.0,1.0
2025-06-17,2.37,2.55,2.37,2.51,107317,2.37,2.55,2.37,2.51,107317,0.0,1.0
2025-06-18,2.56,2.61,2.4,2.4,78695,2.56,2.61,2.4,2.4,78695,0.0,1.0
2025-06-20,2.56,2.63,2.56,2.58,86780,2.56,2.63,2.56,2.58,86780,0.0,1.0
2025-06-23,2.69,2.75,2.515,2.56,113682,2.69,2.75,2.515,2.56,113682,0.0,1.0
2025-06-24,2.55,2.71,2.535,2.71,50562,2.55,2.71,2.535,2.71,50562,0.0,1.0
2025-06-25,2.61,2.6516,2.5575,2.6,75532,2.61,2.6516,2.5575,2.6,75532,0.0,1.0
2025-06-26,2.93,2.9893,2.55,2.55,198519,2.93,2.9893,2.55,2.55,198519,0.0,1.0
2025-06-27,2.97,2.97,2.85,2.94,97824,2.97,2.97,2.85,2.94,97824,0.0,1.0
2025-06-30,2.97,3.02,2.88,2.97,110799,2.97,3.02,2.88,2.97,110799,0.0,1.0
2025-07-01,3.14,3.17,2.83,2.96,177245,3.14,3.17,2.83,2.96,177245,0.0,1.0
2025-07-02,3.17,3.21,3.06,3.14,81600,3.17,3.21,3.06,3.14,81600,0.0,1.0
2025-07-03,3.07,3.34,3.05,3.17,133249,3.07,3.34,3.05,3.17,133249,0.0,1.0
2025-07-07,3.25,3.34,2.975,3.02,205622,3.25,3.34,2.975,3.02,205622,0.0,1.0
2025-07-08,3.02,3.255,3.01,3.25,116162,3.02,3.255,3.01,3.25,116162,0.0,1.0
2025-07-09,2.98,3.1224,2.95,3.03,75908,2.98,3.1224,2.95,3.03,75908,0.0,1.0
2025-07-10,2.95,2.97,2.85,2.93,79518,2.95,2.97,2.85,2.93,79518,0.0,1.0
2025-07-11,2.91,2.955,2.8519,2.9,43736,2.91,2.955,2.8519,2.9,43736,0.0,1.0
2025-07-14,2.86,2.94,2.86,2.86,89260,2.86,2.94,2.86,2.86,89260,0.0,1.0
2025-07-15,2.6,2.875,2.57,2.86,236322,2.6,2.875,2.57,2.86,236322,0.0,1.0
2025-07-16,2.66,2.7365,2.52,2.55,44351,2.66,2.7365,2.52,2.55,44351,0.0,1.0
2025-07-17,2.74,2.84,2.62,2.62,62750,2.74,2.84,2.62,2.62,62750,0.0,1.0
2025-07-18,2.6,2.7061,2.57,2.66,49526,2.6,2.7061,2.57,2.66,49526,0.0,1.0
2025-07-21,2.78,2.82,2.5,2.55,108750,2.78,2.82,2.5,2.55,108750,0.0,1.0
2025-07-22,2.76,2.93,2.69,2.74,61306,2.76,2.93,2.69,2.74,61306,0.0,1.0
2025-07-23,2.77,2.86,2.72,2.72,59634,2.77,2.86,2.72,2.72,59634,0.0,1.0
2025-07-24,2.85,2.85,2.53,2.75,103463,2.85,2.85,2.53,2.75,103463,0.0,1.0
2025-07-25,2.78,2.91,2.78,2.84,23469,2.78,2.91,2.78,2.84,23469,0.0,1.0
2025-07-28,2.82,2.88,2.7388,2.75,27472,2.82,2.88,2.7388,2.75,27472,0.0,1.0
2025-07-29,2.83,2.9,2.81,2.82,35185,2.83,2.9,2.81,2.82,35185,0.0,1.0
2025-07-30,2.65,2.83,2.55,2.83,106898,2.65,2.83,2.55,2.83,106898,0.0,1.0
2025-07-31,2.66,2.7014,2.62,2.6849,13935,2.66,2.7014,2.62,2.6849,13935,0.0,1.0
2025-08-01,2.62,2.71,2.515,2.63,45811,2.62,2.71,2.515,2.63,45811,0.0,1.0
2025-08-04,2.69,2.82,2.65,2.65,43602,2.69,2.82,2.65,2.65,43602,0.0,1.0
2025-08-05,2.81,2.88,2.66,2.66,54201,2.81,2.88,2.66,2.66,54201,0.0,1.0
2025-08-06,2.71,2.82,2.69,2.79,50389,2.71,2.82,2.69,2.79,50389,0.0,1.0
2025-08-07,2.49,2.5698,2.37,2.4,50858,2.49,2.5698,2.37,2.4,50858,0.0,1.0
2025-08-08,2.42,2.495,2.39,2.4906,27887,2.42,2.495,2.39,2.4906,27887,0.0,1.0
2025-08-11,2.02,2.42,2.02,2.37,111281,2.02,2.42,2.02,2.37,111281,0.0,1.0
2025-08-12,2.34,2.4,2.01,2.01,73584,2.34,2.4,2.01,2.01,73584,0.0,1.0
2025-08-13,2.23,2.3616,2.19,2.3,47886,2.23,2.3616,2.19,2.3,47886,0.0,1.0
2025-08-14,2.36,2.36,2.15,2.25,69871,2.36,2.36,2.15,2.25,69871,0.0,1.0
2025-08-15,2.19,2.4156,2.19,2.31,68890,2.19,2.4156,2.19,2.31,68890,0.0,1.0
2025-08-18,2.3,2.4064,2.17,2.22,34121,2.3,2.4064,2.17,2.22,34121,0.0,1.0
2025-08-19,2.55,2.789,2.34,2.34,218747,2.55,2.789,2.34,2.34,218747,0.0,1.0
2025-08-20,2.69,2.76,2.5585,2.61,216406,2.69,2.76,2.5585,2.61,216406,0.0,1.0
2025-08-21,2.53,2.91,2.5249,2.72,192535,2.53,2.91,2.5249,2.72,192535,0.0,1.0
2025-08-22,2.61,2.67,2.4512,2.53,64296,2.61,2.67,2.4512,2.53,64296,0.0,1.0
2025-08-25,2.6,2.9099,2.6,2.65,200102,2.6,2.9099,2.6,2.65,200102,0.0,1.0
2025-08-26,2.83,2.85,2.61,2.61,205624,2.83,2.85,2.61,2.61,205624,0.0,1.0
2025-08-27,2.7,2.9169,2.7,2.86,223153,2.7,2.9169,2.7,2.86,223153,0.0,1.0
2025-08-28,2.72,2.9364,2.69,2.76,280680,2.72,2.9364,2.69,2.76,280680,0.0,1.0
2025-08-29,2.75,2.825,2.69,2.79,985682,2.75,2.825,2.69,2.79,985682,0.0,1.0
2025-09-02,2.82,2.85,2.69,2.73,245953,2.82,2.85,2.69,2.73,245953,0.0,1.0
2025-09-03,3.05,3.2299,2.81,2.81,319250,3.05,3.2299,2.81,2.81,319250,0.0,1.0
2025-09-04,3.01,3.1398,2.875,3.13,205560,3.01,3.1398,2.875,3.13,205560,0.0,1.0
2025-09-05,2.97,3.01,2.94,2.96,182595,2.97,3.01,2.94,2.96,182595,0.0,1.0
2025-09-08,2.98,3.07,2.915,3.0,176012,2.98,3.07,2.915,3.0,176012,0.0,1.0
2025-09-09,2.81,2.93,2.68,2.9,183470,2.81,2.93,2.68,2.9,183470,0.0,1.0
2025-09-10,2.97,3.01,2.8,2.8,151229,2.97,3.01,2.8,2.8,151229,0.0,1.0
2025-09-11,2.94,3.015,2.89,2.95,176614,2.94,3.015,2.89,2.95,176614,0.0,1.0
2025-09-12,2.94,3.0082,2.9,2.91,142520,2.94,3.0082,2.9,2.91,142520,0.0,1.0
2025-09-15,2.95,2.98,2.85,2.95,165467,2.95,2.98,2.85,2.95,165467,0.0,1.0
2025-09-16,2.96,2.99,2.92,2.95,115376,2.96,2.99,2.92,2.95,115376,0.0,1.0
2025-09-17,2.91,2.99,2.84,2.95,206994,2.91,2.99,2.84,2.95,206994,0.0,1.0
2025-09-18,2.96,2.995,2.9,2.9,149752,2.96,2.995,2.9,2.9,149752,0.0,1.0
2025-09-19,2.87,2.98,2.86,2.95,170423,2.87,2.98,2.86,2.95,170423,0.0,1.0
2025-09-22,2.94,3.015,2.85,2.85,236798,2.94,3.015,2.85,2.85,236798,0.0,1.0
2025-09-23,2.81,2.95,2.76,2.95,105930,2.81,2.95,2.76,2.95,105930,0.0,1.0
2025-09-24,2.88,2.9464,2.76,2.76,86281,2.88,2.9464,2.76,2.76,86281,0.0,1.0
2025-09-25,2.85,2.97,2.8,2.8,142828,2.85,2.97,2.8,2.8,142828,0.0,1.0
2025-09-26,2.74,2.9,2.71,2.87,92605,2.74,2.9,2.71,2.87,92605,0.0,1.0
2025-09-29,2.86,2.88,2.74,2.74,114995,2.86,2.88,2.74,2.74,114995,0.0,1.0
2025-09-30,2.78,2.88,2.72,2.81,85266,2.78,2.88,2.72,2.81,85266,0.0,1.0
2025-10-01,2.64,2.81,2.64,2.75,208737,2.64,2.81,2.64,2.75,208737,0.0,1.0
2025-10-02,2.67,2.755,2.65,2.67,86981,2.67,2.755,2.65,2.67,86981,0.0,1.0
2025-10-03,2.67,2.76,2.61,2.68,103036,2.67,2.76,2.61,2.68,103036,0.0,1.0
2025-10-06,2.51,2.6936,2.46,2.64,202221,2.51,2.6936,2.46,2.64,202221,0.0,1.0
2025-10-07,2.43,2.59,2.41,2.59,428970,2.43,2.59,2.41,2.59,428970,0.0,1.0
2025-10-08,2.44,2.5701,2.3564,2.44,3375599,2.44,2.5701,2.3564,2.44,3375599,0.0,1.0
2025-10-09,2.3,2.432,2.27,2.38,421327,2.3,2.432,2.27,2.38,421327,0.0,1.0
2025-10-10,2.15,2.3326,2.11,2.3,1701098,2.15,2.3326,2.11,2.3,1701098,0.0,1.0
2025-10-13,2.13,2.18,1.99,2.15,260118,2.13,2.18,1.99,2.15,260118,0.0,1.0
2025-10-14,2.06,2.19,2.05,2.14,236245,2.06,2.19,2.05,2.14,236245,0.0,1.0
2025-10-15,2.06,2.1525,2.0,2.11,172226,2.06,2.1525,2.0,2.11,172226,0.0,1.0
2025-10-16,2.06,2.065,1.95,2.03,522976,2.06,2.065,1.95,2.03,522976,0.0,1.0
2025-10-17,2.02,2.1094,2.02,2.03,125125,2.02,2.1094,2.02,2.03,125125,0.0,1.0
2025-10-20,2.05,2.07,2.02,2.06,82819,2.05,2.07,2.02,2.06,82819,0.0,1.0
2025-10-21,2.03,2.07,2.015,2.06,79822,2.03,2.07,2.015,2.06,79822,0.0,1.0
2025-10-22,2.02,2.05,2.02,2.02,139206,2.02,2.05,2.02,2.02,139206,0.0,1.0
2025-10-23,2.05,2.1,2.015,2.03,324874,2.05,2.1,2.015,2.03,324874,0.0,1.0
2025-10-24,2.09,2.1,2.051,2.07,69386,2.09,2.1,2.051,2.07,69386,0.0,1.0
2025-10-27,2.04,2.2089,2.04,2.1,87021,2.04,2.2089,2.04,2.1,87021,0.0,1.0
2025-10-28,2.05,2.115,2.02,2.04,143659,2.05,2.115,2.02,2.04,143659,0.0,1.0
2025-10-29,2.03,2.1187,2.0137,2.07,92082,2.03,2.1187,2.0137,2.07,92082,0.0,1.0
2025-10-30,1.98,2.0445,1.925,2.0,137684,1.98,2.0445,1.925,2.0,137684,0.0,1.0
2025-10-31,1.94,2.02,1.92,1.98,90837,1.94,2.02,1.92,1.98,90837,0.0,1.0
2025-11-03,1.92,1.95,1.895,1.93,106844,1.92,1.95,1.895,1.93,106844,0.0,1.0
2025-11-04,1.89,1.93,1.87,1.87,88523,1.89,1.93,1.87,1.87,88523,0.0,1.0
2025-11-05,1.88,1.911,1.86,1.87,29186,1.88,1.911,1.86,1.87,29186,0.0,1.0
2025-11-06,1.8,1.9,1.8,1.86,89824,1.8,1.9,1.8,1.86,89824,0.0,1.0
2025-11-07,1.75,1.85,1.67,1.83,596308,1.75,1.85,1.67,1.83,596308,0.0,1.0
2025-11-10,1.69,1.785,1.6605,1.78,148255,1.69,1.785,1.6605,1.78,148255,0.0,1.0
2025-11-11,1.74,1.94,1.72,1.9,265323,1.74,1.94,1.72,1.9,265323,0.0,1.0
2025-11-12,1.75,1.79,1.67,1.77,233206,1.75,1.79,1.67,1.77,233206,0.0,1.0
2025-11-13,1.86,1.89,1.7,1.72,228331,1.86,1.89,1.7,1.72,228331,0.0,1.0
2025-11-14,1.82,1.895,1.8,1.84,382172,1.82,1.895,1.8,1.84,382172,0.0,1.0
2025-11-17,1.76,1.86,1.74,1.83,223709,1.76,1.86,1.74,1.83,223709,0.0,1.0
2025-11-18,1.8,1.85,1.72,1.72,138284,1.8,1.85,1.72,1.72,138284,0.0,1.0
2025-11-19,1.8,1.82,1.72,1.76,1115141,1.8,1.82,1.72,1.76,1115141,0.0,1.0
2025-11-20,1.82,1.84,1.77,1.77,223432,1.82,1.84,1.77,1.77,223432,0.0,1.0
2025-11-21,1.8,1.865,1.79,1.81,171719,1.8,1.865,1.79,1.81,171719,0.0,1.0
2025-11-24,1.88,1.88,1.78,1.8,226551,1.88,1.88,1.78,1.8,226551,0.0,1.0
2025-11-25,1.86,1.89,1.84,1.84,187642,1.86,1.89,1.84,1.84,187642,0.0,1.0
2025-11-26,1.86,1.895,1.86,1.87,112937,1.86,1.895,1.86,1.87,112937,0.0,1.0