date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-05-31,14.43,16.8,14.25,16.0,3874200,14.43,16.8,14.25,16.0,3874200,0.0,1.0
2007-06-01,13.5,14.75,13.1,14.4,606200,13.5,14.75,13.1,14.4,606200,0.0,1.0
2007-06-04,13.8,16.0,13.53,13.89,162700,13.8,16.0,13.53,13.89,162700,0.0,1.0
2007-06-05,14.02,14.43,13.5,13.52,86500,14.02,14.43,13.5,13.52,86500,0.0,1.0
2007-06-06,14.0,14.14,13.83,13.83,58000,14.0,14.14,13.83,13.83,58000,0.0,1.0
2007-06-07,13.95,14.16,13.9,13.9,26700,13.95,14.16,13.9,13.9,26700,0.0,1.0
2007-06-08,14.19,14.19,13.93,14.0,56863,14.19,14.19,13.93,14.0,56863,0.0,1.0
2007-06-11,13.98,14.15,13.96,14.0,131400,13.98,14.15,13.96,14.0,131400,0.0,1.0
2007-06-12,13.87,14.06,13.71,14.0,33900,13.87,14.06,13.71,14.0,33900,0.0,1.0
2007-06-13,13.52,14.09,13.2,13.66,60400,13.52,14.09,13.2,13.66,60400,0.0,1.0
2007-06-14,13.6,14.1,13.45,13.74,20800,13.6,14.1,13.45,13.74,20800,0.0,1.0
2007-06-15,13.93,13.94,13.48,13.49,21500,13.93,13.94,13.48,13.49,21500,0.0,1.0
2007-06-18,13.08,14.0,13.08,14.0,20200,13.08,14.0,13.08,14.0,20200,0.0,1.0
2007-06-19,12.85,13.15,12.5,12.9,131700,12.85,13.15,12.5,12.9,131700,0.0,1.0
2007-06-20,12.24,12.99,12.06,12.53,117100,12.24,12.99,12.06,12.53,117100,0.0,1.0
2007-06-21,11.22,12.15,10.86,12.12,309900,11.22,12.15,10.86,12.12,309900,0.0,1.0
2007-06-22,10.83,11.57,10.75,11.09,754500,10.83,11.57,10.75,11.09,754500,0.0,1.0
2007-06-25,10.58,11.15,10.3,10.8,114300,10.58,11.15,10.3,10.8,114300,0.0,1.0
2007-06-26,10.84,11.2,10.43,10.58,186800,10.84,11.2,10.43,10.58,186800,0.0,1.0
2007-06-27,11.574,11.63,10.85,10.85,473700,11.574,11.63,10.85,10.85,473700,0.0,1.0
2007-06-28,11.54,11.66,11.3,11.6,54500,11.54,11.66,11.3,11.6,54500,0.0,1.0
2007-06-29,11.5,11.66,11.38,11.56,51400,11.5,11.66,11.38,11.56,51400,0.0,1.0
2007-07-02,12.08,12.3,11.67,11.67,275100,12.08,12.3,11.67,11.67,275100,0.0,1.0
2007-07-03,12.0,12.28,11.82,12.28,88000,12.0,12.28,11.82,12.28,88000,0.0,1.0
2007-07-05,11.98,12.29,11.87,12.0,60300,11.98,12.29,11.87,12.0,60300,0.0,1.0
2007-07-06,12.18,12.37,11.81,11.81,108200,12.18,12.37,11.81,11.81,108200,0.0,1.0
2007-07-09,12.82,12.98,12.0,12.2,135900,12.82,12.98,12.0,12.2,135900,0.0,1.0
2007-07-10,12.89,13.15,12.62,13.0,148300,12.89,13.15,12.62,13.0,148300,0.0,1.0
2007-07-11,13.0,13.17,12.75,13.15,122000,13.0,13.17,12.75,13.15,122000,0.0,1.0
2007-07-12,13.26,13.3,12.77,13.22,141100,13.26,13.3,12.77,13.22,141100,0.0,1.0
2007-07-13,13.47,13.47,13.26,13.43,33800,13.47,13.47,13.26,13.43,33800,0.0,1.0
2007-07-16,13.16,13.48,12.77,13.48,68600,13.16,13.48,12.77,13.48,68600,0.0,1.0
2007-07-17,12.5699,13.28,12.16,13.28,48000,12.5699,13.28,12.16,13.28,48000,0.0,1.0
2007-07-18,12.38,12.9,11.93,12.51,49200,12.38,12.9,11.93,12.51,49200,0.0,1.0
2007-07-19,12.08,12.39,12.0401,12.38,16000,12.08,12.39,12.0401,12.38,16000,0.0,1.0
2007-07-20,11.81,12.06,11.5,12.05,46200,11.81,12.06,11.5,12.05,46200,0.0,1.0
2007-07-23,12.0,12.18,11.61,12.18,56200,12.0,12.18,11.61,12.18,56200,0.0,1.0
2007-07-24,11.67,12.38,11.51,11.82,30300,11.67,12.38,11.51,11.82,30300,0.0,1.0
2007-07-25,11.54,11.8,11.26,11.8,148000,11.54,11.8,11.26,11.8,148000,0.0,1.0
2007-07-26,11.5,12.09,11.05,11.38,29600,11.5,12.09,11.05,11.38,29600,0.0,1.0
2007-07-27,11.53,11.81,11.18,11.48,90900,11.53,11.81,11.18,11.48,90900,0.0,1.0
2007-07-30,11.74,11.86,11.2,11.43,31400,11.74,11.86,11.2,11.43,31400,0.0,1.0
2007-07-31,11.28,11.94,11.14,11.65,21800,11.28,11.94,11.14,11.65,21800,0.0,1.0
2007-08-01,11.74,11.85,11.21,11.21,18500,11.74,11.85,11.21,11.21,18500,0.0,1.0
2007-08-02,11.7,11.9699,11.28,11.66,21300,11.7,11.9699,11.28,11.66,21300,0.0,1.0
2007-08-03,11.06,11.86,11.0,11.5,30300,11.06,11.86,11.0,11.5,30300,0.0,1.0
2007-08-06,11.22,11.3,10.56,11.09,37300,11.22,11.3,10.56,11.09,37300,0.0,1.0
2007-08-07,11.45,11.65,10.98,11.13,20300,11.45,11.65,10.98,11.13,20300,0.0,1.0
2007-08-08,12.11,12.28,11.5,11.6,136300,12.11,12.28,11.5,11.6,136300,0.0,1.0
2007-08-09,12.24,12.72,12.17,12.18,28600,12.24,12.72,12.17,12.18,28600,0.0,1.0
2007-08-10,12.13,12.42,11.57,12.0,20600,12.13,12.42,11.57,12.0,20600,0.0,1.0
2007-08-13,12.12,12.6099,11.65,12.38,24300,12.12,12.6099,11.65,12.38,24300,0.0,1.0
2007-08-14,11.71,12.5899,11.56,12.25,18300,11.71,12.5899,11.56,12.25,18300,0.0,1.0
2007-08-15,11.51,12.24,10.0,11.81,29300,11.51,12.24,10.0,11.81,29300,0.0,1.0
2007-08-16,12.16,12.16,10.83,11.37,36800,12.16,12.16,10.83,11.37,36800,0.0,1.0
2007-08-17,11.24,12.49,11.04,12.34,89100,11.24,12.49,11.04,12.34,89100,0.0,1.0
2007-08-20,11.75,11.77,11.05,11.39,6500,11.75,11.77,11.05,11.39,6500,0.0,1.0
2007-08-21,11.82,12.12,11.6,11.6,7500,11.82,12.12,11.6,11.6,7500,0.0,1.0
2007-08-22,11.5,12.27,11.16,11.96,18700,11.5,12.27,11.16,11.96,18700,0.0,1.0
2007-08-23,11.15,11.6,11.07,11.6,16800,11.15,11.6,11.07,11.6,16800,0.0,1.0
2007-08-24,11.45,11.62,11.12,11.62,133900,11.45,11.62,11.12,11.62,133900,0.0,1.0
2007-08-27,11.44,11.85,11.25,11.5,69200,11.44,11.85,11.25,11.5,69200,0.0,1.0
2007-08-28,11.45,11.8,11.17,11.17,7000,11.45,11.8,11.17,11.17,7000,0.0,1.0
2007-08-29,11.87,11.87,11.5,11.61,6000,11.87,11.87,11.5,11.61,6000,0.0,1.0
2007-08-30,11.92,12.0,11.6501,11.72,9100,11.92,12.0,11.6501,11.72,9100,0.0,1.0
2007-08-31,11.88,12.23,11.85,12.0,2800,11.88,12.23,11.85,12.0,2800,0.0,1.0
2007-09-04,12.16,12.16,11.69,11.88,27000,12.16,12.16,11.69,11.88,27000,0.0,1.0
2007-09-05,12.13,12.19,12.0,12.0,14400,12.13,12.19,12.0,12.0,14400,0.0,1.0
2007-09-06,12.63,12.66,12.0,12.13,12900,12.63,12.66,12.0,12.13,12900,0.0,1.0
2007-09-07,12.55,12.67,12.35,12.44,24400,12.55,12.67,12.35,12.44,24400,0.0,1.0
2007-09-10,12.16,12.51,12.01,12.51,32100,12.16,12.51,12.01,12.51,32100,0.0,1.0
2007-09-11,12.64,12.64,12.21,12.3599,5200,12.64,12.64,12.21,12.3599,5200,0.0,1.0
2007-09-12,12.2,12.7199,12.1,12.55,32100,12.2,12.7199,12.1,12.55,32100,0.0,1.0
2007-09-13,12.3,12.55,12.3,12.36,5700,12.3,12.55,12.3,12.36,5700,0.0,1.0
2007-09-14,13.2,13.23,12.25,12.25,308900,13.2,13.23,12.25,12.25,308900,0.0,1.0
2007-09-17,13.37,13.56,13.15,13.25,26000,13.37,13.56,13.15,13.25,26000,0.0,1.0
2007-09-18,13.52,13.59,13.01,13.37,19800,13.52,13.59,13.01,13.37,19800,0.0,1.0
2007-09-19,14.57,14.57,13.36,13.85,45100,14.57,14.57,13.36,13.85,45100,0.0,1.0
2007-09-20,15.26,15.38,14.46,14.5,75000,15.26,15.38,14.46,14.5,75000,0.0,1.0
2007-09-21,15.12,15.4,14.04,15.4,111200,15.12,15.4,14.04,15.4,111200,0.0,1.0
2007-09-24,15.11,15.29,14.72,15.29,118100,15.11,15.29,14.72,15.29,118100,0.0,1.0
2007-09-25,15.0,15.25,14.91,14.97,65500,15.0,15.25,14.91,14.97,65500,0.0,1.0
2007-09-26,15.2,15.25,14.63,15.04,47700,15.2,15.25,14.63,15.04,47700,0.0,1.0
2007-09-27,15.58,15.66,15.0,15.08,60500,15.58,15.66,15.0,15.08,60500,0.0,1.0
2007-09-28,16.71,16.75,15.53,15.6,102800,16.71,16.75,15.53,15.6,102800,0.0,1.0
2007-10-01,17.35,18.11,16.02,16.77,145900,17.35,18.11,16.02,16.77,145900,0.0,1.0
2007-10-02,17.1,17.5,16.98,17.33,82900,17.1,17.5,16.98,17.33,82900,0.0,1.0
2007-10-03,16.77,17.26,16.77,17.04,49300,16.77,17.26,16.77,17.04,49300,0.0,1.0
2007-10-04,16.7,16.99,16.3,16.99,56500,16.7,16.99,16.3,16.99,56500,0.0,1.0
2007-10-05,18.0,18.0,16.88,16.92,257500,18.0,18.0,16.88,16.92,257500,0.0,1.0
2007-10-08,18.04,18.14,17.75,18.02,134000,18.04,18.14,17.75,18.02,134000,0.0,1.0
2007-10-09,17.95,18.2,17.87,18.13,67600,17.95,18.2,17.87,18.13,67600,0.0,1.0
2007-10-10,18.0,18.2,17.5001,18.06,74900,18.0,18.2,17.5001,18.06,74900,0.0,1.0
2007-10-11,17.92,18.2199,17.37,18.13,57400,17.92,18.2199,17.37,18.13,57400,0.0,1.0
2007-10-12,17.96,18.22,17.81,18.0,53300,17.96,18.22,17.81,18.0,53300,0.0,1.0
2007-10-15,17.07,18.0,16.91,18.0,125800,17.07,18.0,16.91,18.0,125800,0.0,1.0
2007-10-16,16.86,17.22,16.74,17.06,112200,16.86,17.22,16.74,17.06,112200,0.0,1.0
2007-10-17,16.68,17.14,16.61,16.84,76400,16.68,17.14,16.61,16.84,76400,0.0,1.0
2007-10-18,16.85,16.87,16.54,16.6,45700,16.85,16.87,16.54,16.6,45700,0.0,1.0
2007-10-19,16.65,16.85,16.6,16.85,106600,16.65,16.85,16.6,16.85,106600,0.0,1.0
2007-10-22,16.75,16.77,15.76,16.42,151300,16.75,16.77,15.76,16.42,151300,0.0,1.0
2007-10-23,16.79,17.0,16.6,16.92,165800,16.79,17.0,16.6,16.92,165800,0.0,1.0
2007-10-24,16.6,16.8,16.4,16.63,171800,16.6,16.8,16.4,16.63,171800,0.0,1.0
2007-10-25,16.57,16.95,16.43,16.71,136900,16.57,16.95,16.43,16.71,136900,0.0,1.0
2007-10-26,16.56,16.72,16.0,16.65,123200,16.56,16.72,16.0,16.65,123200,0.0,1.0
2007-10-29,16.53,16.73,16.29,16.73,50400,16.53,16.73,16.29,16.73,50400,0.0,1.0
2007-10-30,16.25,16.78,16.05,16.68,101100,16.25,16.78,16.05,16.68,101100,0.0,1.0
2007-10-31,16.46,16.59,16.0,16.09,101100,16.46,16.59,16.0,16.09,101100,0.0,1.0
2007-11-01,16.17,16.5,16.03,16.17,107200,16.17,16.5,16.03,16.17,107200,0.0,1.0
2007-11-02,16.27,17.26,16.13,16.43,54000,16.27,17.26,16.13,16.43,54000,0.0,1.0
2007-11-05,16.14,16.52,15.93,16.16,77600,16.14,16.52,15.93,16.16,77600,0.0,1.0
2007-11-06,16.4,16.72,16.13,16.26,72600,16.4,16.72,16.13,16.26,72600,0.0,1.0
2007-11-07,16.08,16.37,15.68,16.2,45400,16.08,16.37,15.68,16.2,45400,0.0,1.0
2007-11-08,16.75,18.0,16.42,18.0,295300,16.75,18.0,16.42,18.0,295300,0.0,1.0
2007-11-09,16.73,16.88,16.57,16.59,60000,16.73,16.88,16.57,16.59,60000,0.0,1.0
2007-11-12,16.54,16.9,16.45,16.73,83000,16.54,16.9,16.45,16.73,83000,0.0,1.0
2007-11-13,16.24,16.88,16.17,16.66,160700,16.24,16.88,16.17,16.66,160700,0.0,1.0
2007-11-14,16.12,16.33,16.0,16.33,43800,16.12,16.33,16.0,16.33,43800,0.0,1.0
2007-11-15,15.97,16.24,15.88,16.11,28800,15.97,16.24,15.88,16.11,28800,0.0,1.0
2007-11-16,15.8,16.08,15.71,16.0,40500,15.8,16.08,15.71,16.0,40500,0.0,1.0
2007-11-19,14.95,15.87,14.74,15.69,81000,14.95,15.87,14.74,15.69,81000,0.0,1.0
2007-11-20,14.75,15.12,14.61,14.93,84600,14.75,15.12,14.61,14.93,84600,0.0,1.0
2007-11-21,14.66,14.85,14.5,14.57,49900,14.66,14.85,14.5,14.57,49900,0.0,1.0
2007-11-23,14.47,14.88,14.41,14.55,28100,14.47,14.88,14.41,14.55,28100,0.0,1.0
2007-11-26,13.99,14.7,13.93,14.46,118500,13.99,14.7,13.93,14.46,118500,0.0,1.0
2007-11-27,14.0,14.26,13.9,14.1,159300,14.0,14.26,13.9,14.1,159300,0.0,1.0
2007-11-28,14.01,14.37,13.93,14.37,189400,14.01,14.37,13.93,14.37,189400,0.0,1.0
2007-11-29,14.78,14.78,13.94,14.1,133700,14.78,14.78,13.94,14.1,133700,0.0,1.0
2007-11-30,15.3,15.59,14.86,14.86,216200,15.3,15.59,14.86,14.86,216200,0.0,1.0
2007-12-03,15.49,15.62,15.21,15.31,114800,15.49,15.62,15.21,15.31,114800,0.0,1.0
2007-12-04,15.2,15.5,15.05,15.5,63300,15.2,15.5,15.05,15.5,63300,0.0,1.0
2007-12-05,15.32,15.5,15.23,15.47,143300,15.32,15.5,15.23,15.47,143300,0.0,1.0
2007-12-06,15.47,15.6,15.23,15.23,108000,15.47,15.6,15.23,15.23,108000,0.0,1.0
2007-12-07,15.4,15.4899,15.0,15.47,61800,15.4,15.4899,15.0,15.47,61800,0.0,1.0
2007-12-10,15.46,15.61,15.39,15.45,103300,15.46,15.61,15.39,15.45,103300,0.0,1.0
2007-12-11,15.34,15.61,15.27,15.46,101000,15.34,15.61,15.27,15.46,101000,0.0,1.0
2007-12-12,15.92,15.92,15.16,15.16,126000,15.92,15.92,15.16,15.16,126000,0.0,1.0
2007-12-13,16.5,16.5,15.59,15.82,53900,16.5,16.5,15.59,15.82,53900,0.0,1.0
2007-12-14,15.72,16.54,15.53,16.25,118100,15.72,16.54,15.53,16.25,118100,0.0,1.0
2007-12-17,15.53,15.88,15.53,15.63,55300,15.53,15.88,15.53,15.63,55300,0.0,1.0
2007-12-18,15.48,15.96,15.06,15.77,215300,15.48,15.96,15.06,15.77,215300,0.0,1.0
2007-12-19,15.13,15.93,15.06,15.72,92900,15.13,15.93,15.06,15.72,92900,0.0,1.0
2007-12-20,9.54,13.66,9.2,13.05,1290400,9.54,13.66,9.2,13.05,1290400,0.0,1.0
2007-12-21,10.71,11.25,9.48,9.68,575800,10.71,11.25,9.48,9.68,575800,0.0,1.0
2007-12-24,10.77,10.86,10.3,10.65,153100,10.77,10.86,10.3,10.65,153100,0.0,1.0
2007-12-26,10.57,10.75,10.38,10.69,141600,10.57,10.75,10.38,10.69,141600,0.0,1.0
2007-12-27,10.25,10.68,10.15,10.15,130100,10.25,10.68,10.15,10.15,130100,0.0,1.0
2007-12-28,10.49,10.99,10.02,10.42,141600,10.49,10.99,10.02,10.42,141600,0.0,1.0
2007-12-31,10.75,10.75,9.68,10.42,184800,10.75,10.75,9.68,10.42,184800,0.0,1.0
2008-01-02,10.34,10.67,9.62,10.67,126900,10.34,10.67,9.62,10.67,126900,0.0,1.0
2008-01-03,10.14,10.49,10.0,10.27,98900,10.14,10.49,10.0,10.27,98900,0.0,1.0
2008-01-04,10.07,10.16,9.6201,9.99,41300,10.07,10.16,9.6201,9.99,41300,0.0,1.0
2008-01-07,10.59,10.59,9.91,10.24,537800,10.59,10.59,9.91,10.24,537800,0.0,1.0
2008-01-08,10.56,11.41,10.12,10.52,498300,10.56,11.41,10.12,10.52,498300,0.0,1.0
2008-01-09,10.8,11.1,10.56,10.65,129500,10.8,11.1,10.56,10.65,129500,0.0,1.0
2008-01-10,10.75,10.85,10.41,10.72,501700,10.75,10.85,10.41,10.72,501700,0.0,1.0
2008-01-11,11.0,11.3,10.82,10.87,101700,11.0,11.3,10.82,10.87,101700,0.0,1.0
2008-01-14,10.9,11.09,10.72,10.97,334100,10.9,11.09,10.72,10.97,334100,0.0,1.0
2008-01-15,10.52,10.93,10.5,10.7,113500,10.52,10.93,10.5,10.7,113500,0.0,1.0
2008-01-16,10.65,10.88,10.55,10.55,217400,10.65,10.88,10.55,10.55,217400,0.0,1.0
2008-01-17,10.74,10.87,10.62,10.68,71000,10.74,10.87,10.62,10.68,71000,0.0,1.0
2008-01-18,10.71,10.77,10.5,10.68,133200,10.71,10.77,10.5,10.68,133200,0.0,1.0
2008-01-22,10.66,10.76,10.5,10.5,147300,10.66,10.76,10.5,10.5,147300,0.0,1.0
2008-01-23,10.84,10.89,10.56,10.56,66800,10.84,10.89,10.56,10.56,66800,0.0,1.0
2008-01-24,10.48,10.81,10.48,10.74,85000,10.48,10.81,10.48,10.74,85000,0.0,1.0
2008-01-25,10.66,10.82,10.55,10.68,61600,10.66,10.82,10.55,10.68,61600,0.0,1.0
2008-01-28,10.74,10.82,10.51,10.6,49000,10.74,10.82,10.51,10.6,49000,0.0,1.0
2008-01-29,10.54,10.8,10.5,10.8,81700,10.54,10.8,10.5,10.8,81700,0.0,1.0
2008-01-30,9.37,10.42,9.24,10.38,172200,9.37,10.42,9.24,10.38,172200,0.0,1.0
2008-01-31,9.72,9.93,9.0,9.17,195500,9.72,9.93,9.0,9.17,195500,0.0,1.0
2008-02-01,10.24,10.54,9.32,9.74,103800,10.24,10.54,9.32,9.74,103800,0.0,1.0
2008-02-04,10.5,10.52,9.61,9.61,75300,10.5,10.52,9.61,9.61,75300,0.0,1.0
2008-02-05,10.21,10.64,10.15,10.64,124500,10.21,10.64,10.15,10.64,124500,0.0,1.0
2008-02-06,10.15,10.25,10.0,10.19,107500,10.15,10.25,10.0,10.19,107500,0.0,1.0
2008-02-07,10.0,10.2,9.8,10.16,74300,10.0,10.2,9.8,10.16,74300,0.0,1.0
2008-02-08,10.04,10.35,9.93,10.0,75000,10.04,10.35,9.93,10.0,75000,0.0,1.0
2008-02-11,10.12,10.2,9.91,10.19,28300,10.12,10.2,9.91,10.19,28300,0.0,1.0
2008-02-12,10.02,10.12,9.96,9.96,33500,10.02,10.12,9.96,9.96,33500,0.0,1.0
2008-02-13,11.41,11.51,10.09,10.22,89100,11.41,11.51,10.09,10.22,89100,0.0,1.0
2008-02-14,10.81,11.4,10.7,11.33,111900,10.81,11.4,10.7,11.33,111900,0.0,1.0
2008-02-15,10.51,11.01,10.46,10.89,61700,10.51,11.01,10.46,10.89,61700,0.0,1.0
2008-02-19,9.76,10.12,9.5,9.5,39700,9.76,10.12,9.5,9.5,39700,0.0,1.0
2008-02-20,9.64,9.81,9.44,9.81,80600,9.64,9.81,9.44,9.81,80600,0.0,1.0
2008-02-21,10.39,10.51,9.86,9.86,27900,10.39,10.51,9.86,9.86,27900,0.0,1.0
2008-02-22,9.94,10.18,9.52,10.18,26500,9.94,10.18,9.52,10.18,26500,0.0,1.0
2008-02-25,9.95,9.96,9.38,9.91,31300,9.95,9.96,9.38,9.91,31300,0.0,1.0
2008-02-26,10.28,10.39,9.47,9.95,44300,10.28,10.39,9.47,9.95,44300,0.0,1.0
2008-02-27,9.81,10.43,9.61,10.11,69400,9.81,10.43,9.61,10.11,69400,0.0,1.0
2008-02-28,10.48,10.86,9.78,9.85,45300,10.48,10.86,9.78,9.85,45300,0.0,1.0
2008-02-29,9.85,10.8,9.56,10.2,31200,9.85,10.8,9.56,10.2,31200,0.0,1.0
2008-03-03,9.91,10.0,9.51,9.84,192000,9.91,10.0,9.51,9.84,192000,0.0,1.0
2008-03-04,10.11,10.13,9.56,9.83,121800,10.11,10.13,9.56,9.83,121800,0.0,1.0
2008-03-05,9.7,10.18,9.61,10.18,57400,9.7,10.18,9.61,10.18,57400,0.0,1.0
2008-03-06,10.01,10.24,9.81,9.81,61600,10.01,10.24,9.81,9.81,61600,0.0,1.0
2008-03-07,10.71,10.79,9.88,9.88,20100,10.71,10.79,9.88,9.88,20100,0.0,1.0
2008-03-10,9.98,10.8,9.6,10.8,24600,9.98,10.8,9.6,10.8,24600,0.0,1.0
2008-03-11,10.92,11.5,9.69,10.62,67000,10.92,11.5,9.69,10.62,67000,0.0,1.0
2008-03-12,10.66,11.28,9.74,11.03,14100,10.66,11.28,9.74,11.03,14100,0.0,1.0
2008-03-13,11.44,11.5,10.04,10.38,6000,11.44,11.5,10.04,10.38,6000,0.0,1.0
2008-03-14,9.78,11.55,9.65,11.55,27300,9.78,11.55,9.65,11.55,27300,0.0,1.0
2008-03-17,9.42,9.93,9.1038,9.93,30300,9.42,9.93,9.1038,9.93,30300,0.0,1.0
2008-03-18,10.0,10.15,9.5,9.5,23500,10.0,10.15,9.5,9.5,23500,0.0,1.0
2008-03-19,10.73,11.09,10.07,10.16,28900,10.73,11.09,10.07,10.16,28900,0.0,1.0
2008-03-20,11.04,11.46,10.16,11.46,66800,11.04,11.46,10.16,11.46,66800,0.0,1.0
2008-03-24,11.53,11.53,11.05,11.12,8100,11.53,11.53,11.05,11.12,8100,0.0,1.0
2008-03-25,11.49,11.5,11.22,11.44,23900,11.49,11.5,11.22,11.44,23900,0.0,1.0
2008-03-26,11.5,11.5,11.08,11.49,11100,11.5,11.5,11.08,11.49,11100,0.0,1.0
2008-03-27,11.6,11.84,11.44,11.5,25900,11.6,11.84,11.44,11.5,25900,0.0,1.0
2008-03-28,11.34,11.7399,11.34,11.49,21900,11.34,11.7399,11.34,11.49,21900,0.0,1.0
2008-03-31,10.7,11.65,10.7,11.27,13300,10.7,11.65,10.7,11.27,13300,0.0,1.0
2008-04-01,11.49,11.72,10.98,11.72,8800,11.49,11.72,10.98,11.72,8800,0.0,1.0
2008-04-02,10.89,11.26,10.89,11.19,14000,10.89,11.26,10.89,11.19,14000,0.0,1.0
2008-04-03,11.06,11.21,10.58,10.78,15200,11.06,11.21,10.58,10.78,15200,0.0,1.0
2008-04-04,11.07,11.28,10.95,11.28,24400,11.07,11.28,10.95,11.28,24400,0.0,1.0
2008-04-07,11.06,11.14,10.76,10.76,7300,11.06,11.14,10.76,10.76,7300,0.0,1.0
2008-04-08,10.94,11.03,10.85,10.85,22500,10.94,11.03,10.85,10.85,22500,0.0,1.0
2008-04-09,10.17,11.1,10.17,11.09,6900,10.17,11.1,10.17,11.09,6900,0.0,1.0
2008-04-10,10.48,11.42,10.02,10.15,12300,10.48,11.42,10.02,10.15,12300,0.0,1.0
2008-04-11,10.8,11.16,9.91,10.02,40100,10.8,11.16,9.91,10.02,40100,0.0,1.0
2008-04-14,10.25,11.0,10.0,10.0,31100,10.25,11.0,10.0,10.0,31100,0.0,1.0
2008-04-15,10.0,11.48,9.95,11.48,20300,10.0,11.48,9.95,11.48,20300,0.0,1.0
2008-04-16,10.55,10.72,9.76,10.0,10200,10.55,10.72,9.76,10.0,10200,0.0,1.0
2008-04-17,10.58,10.98,10.36,10.92,13800,10.58,10.98,10.36,10.92,13800,0.0,1.0
2008-04-18,10.79,10.84,10.65,10.65,11300,10.79,10.84,10.65,10.65,11300,0.0,1.0
2008-04-21,10.61,10.75,10.6,10.66,8100,10.61,10.75,10.6,10.66,8100,0.0,1.0
2008-04-22,9.83,10.67,9.61,10.67,24600,9.83,10.67,9.61,10.67,24600,0.0,1.0
2008-04-23,9.02,9.95,9.0,9.88,15200,9.02,9.95,9.0,9.88,15200,0.0,1.0
2008-04-24,9.97,9.97,9.0,9.06,11600,9.97,9.97,9.0,9.06,11600,0.0,1.0
2008-04-25,10.45,10.5,9.89,9.99,18000,10.45,10.5,9.89,9.99,18000,0.0,1.0
2008-04-28,10.61,10.63,10.25,10.42,7700,10.61,10.63,10.25,10.42,7700,0.0,1.0
2008-04-29,10.53,10.79,10.53,10.64,6400,10.53,10.79,10.53,10.64,6400,0.0,1.0
2008-04-30,10.54,10.54,10.08,10.28,12300,10.54,10.54,10.08,10.28,12300,0.0,1.0
2008-05-01,10.81,10.92,10.34,10.55,73400,10.81,10.92,10.34,10.55,73400,0.0,1.0
2008-05-02,10.4,10.8,10.06,10.8,28200,10.4,10.8,10.06,10.8,28200,0.0,1.0
2008-05-05,10.32,10.66,10.15,10.47,29400,10.32,10.66,10.15,10.47,29400,0.0,1.0
2008-05-06,10.5,10.59,10.3,10.3,23600,10.5,10.59,10.3,10.3,23600,0.0,1.0
2008-05-07,9.88,10.59,9.88,10.53,15700,9.88,10.59,9.88,10.53,15700,0.0,1.0
2008-05-08,9.86,9.99,9.5,9.96,79600,9.86,9.99,9.5,9.96,79600,0.0,1.0
2008-05-09,9.94,9.96,9.64,9.76,80400,9.94,9.96,9.64,9.76,80400,0.0,1.0
2008-05-12,10.45,10.5,10.07,10.07,9300,10.45,10.5,10.07,10.07,9300,0.0,1.0
2008-05-13,10.04,10.45,10.0,10.45,5400,10.04,10.45,10.0,10.45,5400,0.0,1.0
2008-05-14,10.75,10.75,9.45,9.68,43800,10.75,10.75,9.45,9.68,43800,0.0,1.0
2008-05-15,10.31,10.53,10.0,10.35,45400,10.31,10.53,10.0,10.35,45400,0.0,1.0
2008-05-16,10.69,10.75,10.0,10.44,29400,10.69,10.75,10.0,10.44,29400,0.0,1.0
2008-05-19,10.31,10.53,10.03,10.05,16700,10.31,10.53,10.03,10.05,16700,0.0,1.0
2008-05-20,10.32,10.4,10.0,10.24,30100,10.32,10.4,10.0,10.24,30100,0.0,1.0
2008-05-21,10.34,10.78,10.23,10.44,26200,10.34,10.78,10.23,10.44,26200,0.0,1.0
2008-05-22,10.52,10.66,10.0,10.41,41200,10.52,10.66,10.0,10.41,41200,0.0,1.0
2008-05-23,10.36,10.75,10.34,10.4,35300,10.36,10.75,10.34,10.4,35300,0.0,1.0
2008-05-27,10.51,10.51,9.41,10.31,56900,10.51,10.51,9.41,10.31,56900,0.0,1.0
2008-05-28,10.13,10.74,10.08,10.56,20400,10.13,10.74,10.08,10.56,20400,0.0,1.0
2008-05-29,10.35,10.4,10.12,10.12,19600,10.35,10.4,10.12,10.12,19600,0.0,1.0
2008-05-30,10.4,10.45,9.9,10.34,47500,10.4,10.45,9.9,10.34,47500,0.0,1.0
2008-06-02,10.2,10.35,9.84,10.35,17900,10.2,10.35,9.84,10.35,17900,0.0,1.0
2008-06-03,10.48,10.49,9.97,10.49,20000,10.48,10.49,9.97,10.49,20000,0.0,1.0
2008-06-04,10.42,10.65,10.2,10.49,34200,10.42,10.65,10.2,10.49,34200,0.0,1.0
2008-06-05,10.4,10.51,10.36,10.36,78000,10.4,10.51,10.36,10.36,78000,0.0,1.0
2008-06-06,10.38,10.47,10.21,10.31,18300,10.38,10.47,10.21,10.31,18300,0.0,1.0
2008-06-09,10.29,10.32,10.21,10.31,21900,10.29,10.32,10.21,10.31,21900,0.0,1.0
2008-06-10,10.53,10.57,10.05,10.25,36400,10.53,10.57,10.05,10.25,36400,0.0,1.0
2008-06-11,10.54,10.595,10.46,10.5,9800,10.54,10.595,10.46,10.5,9800,0.0,1.0
2008-06-12,10.96,11.0,10.43,10.65,32400,10.96,11.0,10.43,10.65,32400,0.0,1.0
2008-06-13,11.83,12.35,10.475,11.0,55000,11.83,12.35,10.475,11.0,55000,0.0,1.0
2008-06-16,11.28,11.68,11.06,11.68,26100,11.28,11.68,11.06,11.68,26100,0.0,1.0
2008-06-17,11.01,11.36,11.0,11.36,10200,11.01,11.36,11.0,11.36,10200,0.0,1.0
2008-06-18,11.03,11.12,10.92,10.99,8400,11.03,11.12,10.92,10.99,8400,0.0,1.0
2008-06-19,11.09,11.1,11.02,11.02,1900,11.09,11.1,11.02,11.02,1900,0.0,1.0
2008-06-20,11.47,11.59,11.25,11.5,36100,11.47,11.59,11.25,11.5,36100,0.0,1.0
2008-06-23,10.39,11.72,10.39,11.58,22200,10.39,11.72,10.39,11.58,22200,0.0,1.0
2008-06-24,10.35,10.5,10.3,10.33,10600,10.35,10.5,10.3,10.33,10600,0.0,1.0
2008-06-25,11.55,11.55,10.47,10.54,11600,11.55,11.55,10.47,10.54,11600,0.0,1.0
2008-06-26,11.21,11.29,11.07,11.09,8000,11.21,11.29,11.07,11.09,8000,0.0,1.0
2008-06-27,11.24,11.75,11.23,11.23,145200,11.24,11.75,11.23,11.23,145200,0.0,1.0
2008-06-30,10.68,11.02,10.52,11.01,28400,10.68,11.02,10.52,11.01,28400,0.0,1.0
2008-07-01,10.81,10.81,10.59,10.6,15400,10.81,10.81,10.59,10.6,15400,0.0,1.0
2008-07-02,11.03,11.74,10.84,10.84,15800,11.03,11.74,10.84,10.84,15800,0.0,1.0
2008-07-03,10.98,11.03,10.52,10.56,7300,10.98,11.03,10.52,10.56,7300,0.0,1.0
2008-07-07,11.21,11.32,10.69,11.14,14200,11.21,11.32,10.69,11.14,14200,0.0,1.0
2008-07-08,11.96,11.97,11.06,11.21,22500,11.96,11.97,11.06,11.21,22500,0.0,1.0
2008-07-09,11.67,11.86,11.64,11.64,10000,11.67,11.86,11.64,11.64,10000,0.0,1.0
2008-07-10,12.09,12.1,11.35,11.65,15700,12.09,12.1,11.35,11.65,15700,0.0,1.0
2008-07-11,12.55,12.56,11.57,11.97,41000,12.55,12.56,11.57,11.97,41000,0.0,1.0
2008-07-14,12.6,12.78,12.37,12.55,8500,12.6,12.78,12.37,12.55,8500,0.0,1.0
2008-07-15,13.08,13.18,12.43,12.43,34800,13.08,13.18,12.43,12.43,34800,0.0,1.0
2008-07-16,13.21,13.37,12.95,13.08,16400,13.21,13.37,12.95,13.08,16400,0.0,1.0
2008-07-17,13.66,13.66,13.13,13.36,8400,13.66,13.66,13.13,13.36,8400,0.0,1.0
2008-07-18,14.06,14.07,12.6,13.68,42700,14.06,14.07,12.6,13.68,42700,0.0,1.0
2008-07-21,14.51,14.65,14.0,14.25,33600,14.51,14.65,14.0,14.25,33600,0.0,1.0
2008-07-22,15.09,15.1,14.66,14.66,41400,15.09,15.1,14.66,14.66,41400,0.0,1.0
2008-07-23,14.82,15.3,14.81,15.24,12500,14.82,15.3,14.81,15.24,12500,0.0,1.0
2008-07-24,15.16,15.6,14.73,14.92,29800,15.16,15.6,14.73,14.92,29800,0.0,1.0
2008-07-25,15.29,15.9999,15.01,15.01,13700,15.29,15.9999,15.01,15.01,13700,0.0,1.0
2008-07-28,15.25,15.28,14.5101,15.14,36600,15.25,15.28,14.5101,15.14,36600,0.0,1.0
2008-07-29,15.56,15.56,15.02,15.02,15700,15.56,15.56,15.02,15.02,15700,0.0,1.0
2008-07-30,15.01,15.64,14.9,15.42,38500,15.01,15.64,14.9,15.42,38500,0.0,1.0
2008-07-31,15.5,15.78,15.085,15.085,45400,15.5,15.78,15.085,15.085,45400,0.0,1.0
2008-08-01,15.61,15.67,15.03,15.15,17600,15.61,15.67,15.03,15.15,17600,0.0,1.0
2008-08-04,15.5,15.59,15.0,15.5,35100,15.5,15.59,15.0,15.5,35100,0.0,1.0
2008-08-05,15.59,15.69,15.25,15.59,21400,15.59,15.69,15.25,15.59,21400,0.0,1.0
2008-08-06,16.71,16.85,15.29,15.58,35700,16.71,16.85,15.29,15.58,35700,0.0,1.0
2008-08-07,16.28,16.75,16.07,16.19,37500,16.28,16.75,16.07,16.19,37500,0.0,1.0
2008-08-08,16.82,16.97,16.13,16.87,13800,16.82,16.97,16.13,16.87,13800,0.0,1.0
2008-08-11,17.47,17.62,16.07,16.89,25400,17.47,17.62,16.07,16.89,25400,0.0,1.0
2008-08-12,17.95,18.0,16.08,16.55,53000,17.95,18.0,16.08,16.55,53000,0.0,1.0
2008-08-13,17.49,17.99,17.31,17.95,39200,17.49,17.99,17.31,17.95,39200,0.0,1.0
2008-08-14,16.9,17.31,16.63,17.13,117700,16.9,17.31,16.63,17.13,117700,0.0,1.0
2008-08-15,16.37,17.3,16.26,17.3,21700,16.37,17.3,16.26,17.3,21700,0.0,1.0
2008-08-18,15.02,16.26,14.7,16.26,18000,15.02,16.26,14.7,16.26,18000,0.0,1.0
2008-08-19,14.05,14.82,13.3,14.82,22800,14.05,14.82,13.3,14.82,22800,0.0,1.0
2008-08-20,13.79,14.05,13.29,14.05,12700,13.79,14.05,13.29,14.05,12700,0.0,1.0
2008-08-21,13.49,14.13,13.0,13.69,18300,13.49,14.13,13.0,13.69,18300,0.0,1.0
2008-08-22,13.85,13.96,13.33,13.54,9900,13.85,13.96,13.33,13.54,9900,0.0,1.0
2008-08-25,13.92,14.06,13.57,13.85,11100,13.92,14.06,13.57,13.85,11100,0.0,1.0
2008-08-26,14.01,14.01,13.55,13.72,31500,14.01,14.01,13.55,13.72,31500,0.0,1.0
2008-08-27,14.07,14.07,13.85,13.87,7100,14.07,14.07,13.85,13.87,7100,0.0,1.0
2008-08-28,14.15,14.15,13.75,13.77,11400,14.15,14.15,13.75,13.77,11400,0.0,1.0
2008-08-29,13.95,13.97,13.75,13.86,8200,13.95,13.97,13.75,13.86,8200,0.0,1.0
2008-09-02,13.86,14.18,13.59,14.18,12700,13.86,14.18,13.59,14.18,12700,0.0,1.0
2008-09-03,13.78,14.0,13.7,14.0,13200,13.78,14.0,13.7,14.0,13200,0.0,1.0
2008-09-04,14.01,14.06,13.62,13.75,11000,14.01,14.06,13.62,13.75,11000,0.0,1.0
2008-09-05,13.84,13.99,13.67,13.76,15300,13.84,13.99,13.67,13.76,15300,0.0,1.0
2008-09-08,14.74,15.59,13.55,14.73,18500,14.74,15.59,13.55,14.73,18500,0.0,1.0
2008-09-09,13.71,14.9,13.68,14.9,45100,13.71,14.9,13.68,14.9,45100,0.0,1.0
2008-09-10,14.75,14.75,13.73,13.84,14600,14.75,14.75,13.73,13.84,14600,0.0,1.0
2008-09-11,14.6,14.75,14.2316,14.74,15500,14.6,14.75,14.2316,14.74,15500,0.0,1.0
2008-09-12,14.22,14.34,14.0,14.03,8100,14.22,14.34,14.0,14.03,8100,0.0,1.0
2008-09-15,14.0,14.25,13.51,14.0,30800,14.0,14.25,13.51,14.0,30800,0.0,1.0
2008-09-16,15.51,15.6,13.51,14.13,17100,15.51,15.6,13.51,14.13,17100,0.0,1.0
2008-09-17,14.18,15.34,14.0,15.34,12200,14.18,15.34,14.0,15.34,12200,0.0,1.0
2008-09-18,16.35,16.35,13.8,14.58,27800,16.35,16.35,13.8,14.58,27800,0.0,1.0
2008-09-19,15.77,17.32,15.05,17.32,90900,15.77,17.32,15.05,17.32,90900,0.0,1.0
2008-09-22,16.49,16.79,15.21,15.21,19400,16.49,16.79,15.21,15.21,19400,0.0,1.0
2008-09-23,16.0,17.0,16.0,16.98,10800,16.0,17.0,16.0,16.98,10800,0.0,1.0
2008-09-24,16.03,17.0,15.67,16.27,7900,16.03,17.0,15.67,16.27,7900,0.0,1.0
2008-09-25,15.02,16.46,15.01,16.15,25700,15.02,16.46,15.01,16.15,25700,0.0,1.0
2008-09-26,15.24,17.0,15.08,17.0,17600,15.24,17.0,15.08,17.0,17600,0.0,1.0
2008-09-29,15.05,16.99,14.82,16.99,22600,15.05,16.99,14.82,16.99,22600,0.0,1.0
2008-09-30,15.12,17.08,15.05,17.08,22200,15.12,17.08,15.05,17.08,22200,0.0,1.0
2008-10-01,15.1,15.27,14.95,15.05,6100,15.1,15.27,14.95,15.05,6100,0.0,1.0
2008-10-02,15.01,15.78,15.01,15.04,11900,15.01,15.78,15.01,15.04,11900,0.0,1.0
2008-10-03,14.9,15.2,14.83,15.2,19500,14.9,15.2,14.83,15.2,19500,0.0,1.0
2008-10-06,14.69,15.26,14.41,14.64,40100,14.69,15.26,14.41,14.64,40100,0.0,1.0
2008-10-07,13.17,14.91,13.02,14.91,16300,13.17,14.91,13.02,14.91,16300,0.0,1.0
2008-10-08,11.93,13.0,11.66,12.73,18200,11.93,13.0,11.66,12.73,18200,0.0,1.0
2008-10-09,10.5,13.0,10.5,12.04,15100,10.5,13.0,10.5,12.04,15100,0.0,1.0
2008-10-10,12.5,12.92,9.75,10.05,25500,12.5,12.92,9.75,10.05,25500,0.0,1.0
2008-10-13,12.75,13.49,11.34,13.49,14200,12.75,13.49,11.34,13.49,14200,0.0,1.0
2008-10-14,12.26,13.29,12.0,13.29,10700,12.26,13.29,12.0,13.29,10700,0.0,1.0
2008-10-15,10.5,12.05,10.5,12.05,23400,10.5,12.05,10.5,12.05,23400,0.0,1.0
2008-10-16,11.0,11.99,10.25,11.48,27300,11.0,11.99,10.25,11.48,27300,0.0,1.0
2008-10-17,10.5,11.21,10.5,10.82,14800,10.5,11.21,10.5,10.82,14800,0.0,1.0
2008-10-20,11.0,11.7,10.5,10.5,10700,11.0,11.7,10.5,10.5,10700,0.0,1.0
2008-10-21,10.53,11.24,10.36,10.86,12000,10.53,11.24,10.36,10.86,12000,0.0,1.0
2008-10-22,10.0,10.55,10.0,10.28,17600,10.0,10.55,10.0,10.28,17600,0.0,1.0
2008-10-23,10.07,10.76,9.64,10.07,14400,10.07,10.76,9.64,10.07,14400,0.0,1.0
2008-10-24,9.42,9.84,9.42,9.51,5800,9.42,9.84,9.42,9.51,5800,0.0,1.0
2008-10-27,7.76,9.38,7.76,9.38,8400,7.76,9.38,7.76,9.38,8400,0.0,1.0
2008-10-28,8.13,8.5,7.75,7.86,13800,8.13,8.5,7.75,7.86,13800,0.0,1.0
2008-10-29,9.9,9.97,8.18,8.18,8900,9.9,9.97,8.18,8.18,8900,0.0,1.0
2008-10-30,9.86,10.0,9.36,10.0,9500,9.86,10.0,9.36,10.0,9500,0.0,1.0
2008-10-31,10.63,10.8,9.64,9.71,14000,10.63,10.8,9.64,9.71,14000,0.0,1.0
2008-11-03,10.45,10.56,10.0,10.41,13800,10.45,10.56,10.0,10.41,13800,0.0,1.0
2008-11-04,10.61,10.82,10.25,10.82,27300,10.61,10.82,10.25,10.82,27300,0.0,1.0
2008-11-05,9.72,10.84,9.72,10.5,31000,9.72,10.84,9.72,10.5,31000,0.0,1.0
2008-11-06,9.04,9.68,9.04,9.68,11900,9.04,9.68,9.04,9.68,11900,0.0,1.0
2008-11-07,9.01,9.33,8.8,9.13,7700,9.01,9.33,8.8,9.13,7700,0.0,1.0
2008-11-10,9.08,9.17,8.85,9.17,11200,9.08,9.17,8.85,9.17,11200,0.0,1.0
2008-11-11,9.54,9.9,9.05,9.05,6200,9.54,9.9,9.05,9.05,6200,0.0,1.0
2008-11-12,9.4,10.79,9.4,9.51,16300,9.4,10.79,9.4,9.51,16300,0.0,1.0
2008-11-13,9.9,10.39,9.25,9.47,23700,9.9,10.39,9.25,9.47,23700,0.0,1.0
2008-11-14,9.05,9.85,9.05,9.72,27700,9.05,9.85,9.05,9.72,27700,0.0,1.0
2008-11-17,9.14,9.22,8.86,9.09,54500,9.14,9.22,8.86,9.09,54500,0.0,1.0
2008-11-18,9.23,9.5,9.0,9.22,16300,9.23,9.5,9.0,9.22,16300,0.0,1.0
2008-11-19,8.91,9.1,8.91,9.0,13800,8.91,9.1,8.91,9.0,13800,0.0,1.0
2008-11-20,8.25,9.1,7.9,8.85,24000,8.25,9.1,7.9,8.85,24000,0.0,1.0
2008-11-21,8.46,8.5,7.67,8.38,10700,8.46,8.5,7.67,8.38,10700,0.0,1.0
2008-11-24,9.0,9.0,8.3,8.53,7900,9.0,9.0,8.3,8.53,7900,0.0,1.0
2008-11-25,8.41,8.93,7.93,8.93,17300,8.41,8.93,7.93,8.93,17300,0.0,1.0
2008-11-26,8.99,9.0,7.83,8.23,10900,8.99,9.0,7.83,8.23,10900,0.0,1.0
2008-11-28,8.9,9.0,8.17,8.91,5200,8.9,9.0,8.17,8.91,5200,0.0,1.0
2008-12-01,7.98,8.65,7.95,8.65,10400,7.98,8.65,7.95,8.65,10400,0.0,1.0
2008-12-02,8.5,8.5,7.89,7.9,8900,8.5,8.5,7.89,7.9,8900,0.0,1.0
2008-12-03,7.98,8.49,7.84,8.33,10400,7.98,8.49,7.84,8.33,10400,0.0,1.0
2008-12-04,8.05,8.27,7.88,7.88,3300,8.05,8.27,7.88,7.88,3300,0.0,1.0
2008-12-05,8.05,8.05,7.16,7.96,12500,8.05,8.05,7.16,7.96,12500,0.0,1.0
2008-12-08,8.05,8.69,7.9,8.26,21600,8.05,8.69,7.9,8.26,21600,0.0,1.0
2008-12-09,7.92,8.45,7.87,8.0,13500,7.92,8.45,7.87,8.0,13500,0.0,1.0
2008-12-10,8.08,8.11,7.65,7.65,17900,8.08,8.11,7.65,7.65,17900,0.0,1.0
2008-12-11,7.65,8.05,7.53,7.84,8000,7.65,8.05,7.53,7.84,8000,0.0,1.0
2008-12-12,7.91,7.91,7.7,7.7,7800,7.91,7.91,7.7,7.7,7800,0.0,1.0
2008-12-15,7.78,8.04,7.58,7.94,4600,7.78,8.04,7.58,7.94,4600,0.0,1.0
2008-12-16,8.01,8.01,7.5,7.9,12800,8.01,8.01,7.5,7.9,12800,0.0,1.0
2008-12-17,7.9,8.25,7.54,7.54,6400,7.9,8.25,7.54,7.54,6400,0.0,1.0
2008-12-18,7.5,7.99,7.5,7.99,4600,7.5,7.99,7.5,7.99,4600,0.0,1.0
2008-12-19,7.9,8.0,7.5,8.0,25800,7.9,8.0,7.5,8.0,25800,0.0,1.0
2008-12-22,7.81,8.14,7.6,7.87,7800,7.81,8.14,7.6,7.87,7800,0.0,1.0
2008-12-23,7.94,8.03,7.69,7.86,47600,7.94,8.03,7.69,7.86,47600,0.0,1.0
2008-12-24,8.0,8.49,7.95,8.49,3000,8.0,8.49,7.95,8.49,3000,0.0,1.0
2008-12-26,7.98,8.05,7.93,7.93,2500,7.98,8.05,7.93,7.93,2500,0.0,1.0
2008-12-29,7.76,7.98,7.62,7.75,6900,7.76,7.98,7.62,7.75,6900,0.0,1.0
2008-12-30,8.0,8.0,7.88,7.88,34000,8.0,8.0,7.88,7.88,34000,0.0,1.0
2008-12-31,7.98,8.03,7.55,8.03,159100,7.98,8.03,7.55,8.03,159100,0.0,1.0
2009-01-02,8.0,8.0,7.85,7.85,3700,8.0,8.0,7.85,7.85,3700,0.0,1.0
2009-01-05,8.0,8.0,7.93,7.99,13300,8.0,8.0,7.93,7.99,13300,0.0,1.0
2009-01-06,8.0,8.49,7.88,8.07,86700,8.0,8.49,7.88,8.07,86700,0.0,1.0
2009-01-07,8.0,8.5,7.93,8.0,18900,8.0,8.5,7.93,8.0,18900,0.0,1.0
2009-01-08,8.01,8.05,7.96,8.03,12800,8.01,8.05,7.96,8.03,12800,0.0,1.0
2009-01-09,7.6,7.92,7.6,7.92,7500,7.6,7.92,7.6,7.92,7500,0.0,1.0
2009-01-12,7.96,8.01,7.44,7.6,127200,7.96,8.01,7.44,7.6,127200,0.0,1.0
2009-01-13,8.0,8.0,7.79,7.93,50600,8.0,8.0,7.79,7.93,50600,0.0,1.0
2009-01-14,7.48,8.0,7.45,8.0,50800,7.48,8.0,7.45,8.0,50800,0.0,1.0
2009-01-15,7.71,7.91,7.4,7.68,11200,7.71,7.91,7.4,7.68,11200,0.0,1.0
2009-01-16,7.91,8.04,7.5,7.78,5600,7.91,8.04,7.5,7.78,5600,0.0,1.0
2009-01-20,7.78,7.97,7.67,7.83,18200,7.78,7.97,7.67,7.83,18200,0.0,1.0
2009-01-21,8.02,8.1,7.75,7.76,35800,8.02,8.1,7.75,7.76,35800,0.0,1.0
2009-01-22,8.25,8.58,8.21,8.35,4000,8.25,8.58,8.21,8.35,4000,0.0,1.0
2009-01-23,8.08,8.39,8.0,8.05,6100,8.08,8.39,8.0,8.05,6100,0.0,1.0
2009-01-26,8.85,9.0,8.33,8.33,16500,8.85,9.0,8.33,8.33,16500,0.0,1.0
2009-01-27,8.66,9.0,8.29,8.85,18000,8.66,9.0,8.29,8.85,18000,0.0,1.0
2009-01-28,8.47,9.12,8.43,8.77,19400,8.47,9.12,8.43,8.77,19400,0.0,1.0
2009-01-29,8.68,8.96,8.4,8.4,12200,8.68,8.96,8.4,8.4,12200,0.0,1.0
2009-01-30,8.69,8.89,8.69,8.74,16000,8.69,8.89,8.69,8.74,16000,0.0,1.0
2009-02-02,9.22,9.4,8.47,8.48,11500,9.22,9.4,8.47,8.48,11500,0.0,1.0
2009-02-03,10.36,10.45,9.27,9.27,63100,10.36,10.45,9.27,9.27,63100,0.0,1.0
2009-02-04,11.31,11.6,10.01,10.13,9700,11.31,11.6,10.01,10.13,9700,0.0,1.0
2009-02-05,11.97,11.99,11.1,11.12,7100,11.97,11.99,11.1,11.12,7100,0.0,1.0
2009-02-06,12.27,12.3,11.12,11.12,17000,12.27,12.3,11.12,11.12,17000,0.0,1.0
2009-02-09,10.99,12.25,10.99,12.19,15800,10.99,12.25,10.99,12.19,15800,0.0,1.0
2009-02-10,9.35,10.9699,9.2,10.9,18100,9.35,10.9699,9.2,10.9,18100,0.0,1.0
2009-02-11,9.1,9.54,9.0,9.52,9100,9.1,9.54,9.0,9.52,9100,0.0,1.0
2009-02-12,9.56,9.8,8.99,9.09,7300,9.56,9.8,8.99,9.09,7300,0.0,1.0
2009-02-13,9.16,9.6,9.03,9.6,2600,9.16,9.6,9.03,9.6,2600,0.0,1.0
2009-02-17,9.1,9.24,9.1,9.1,3800,9.1,9.24,9.1,9.1,3800,0.0,1.0
2009-02-18,9.08,9.24,8.8,9.1,17800,9.08,9.24,8.8,9.1,17800,0.0,1.0
2009-02-19,9.91,10.1,9.21,9.21,7400,9.91,10.1,9.21,9.21,7400,0.0,1.0
2009-02-20,10.3,10.59,9.73,9.76,9600,10.3,10.59,9.73,9.76,9600,0.0,1.0
2009-02-23,9.65,10.35,9.65,10.35,4100,9.65,10.35,9.65,10.35,4100,0.0,1.0
2009-02-24,10.04,10.34,9.71,10.34,7700,10.04,10.34,9.71,10.34,7700,0.0,1.0
2009-02-25,9.2,9.7,9.09,9.7,9900,9.2,9.7,9.09,9.7,9900,0.0,1.0
2009-02-26,9.51,9.67,9.26,9.67,13000,9.51,9.67,9.26,9.67,13000,0.0,1.0
2009-02-27,8.06,9.16,6.26,9.12,130200,8.06,9.16,6.26,9.12,130200,0.0,1.0
2009-03-02,7.86,9.01,7.86,7.91,10100,7.86,9.01,7.86,7.91,10100,0.0,1.0
2009-03-03,8.1,8.41,7.78,7.97,5100,8.1,8.41,7.78,7.97,5100,0.0,1.0
2009-03-04,8.11,8.3,7.88,8.06,6600,8.11,8.3,7.88,8.06,6600,0.0,1.0
2009-03-05,6.5,8.07,6.44,7.9,38000,6.5,8.07,6.44,7.9,38000,0.0,1.0
2009-03-06,7.26,7.26,6.5,6.85,32000,7.26,7.26,6.5,6.85,32000,0.0,1.0
2009-03-09,7.59,7.87,7.03,7.03,4000,7.59,7.87,7.03,7.03,4000,0.0,1.0
2009-03-10,8.27,8.29,7.547,7.8,6600,8.27,8.29,7.547,7.8,6600,0.0,1.0
2009-03-11,7.61,8.47,7.61,8.47,2900,7.61,8.47,7.61,8.47,2900,0.0,1.0
2009-03-12,8.7,8.7,7.31,7.31,12400,8.7,8.7,7.31,7.31,12400,0.0,1.0
2009-03-13,8.73,9.0,8.4799,8.85,9300,8.73,9.0,8.4799,8.85,9300,0.0,1.0
2009-03-16,8.51,8.97,8.44,8.65,2000,8.51,8.97,8.44,8.65,2000,0.0,1.0
2009-03-17,9.25,9.25,8.39,8.39,6000,9.25,9.25,8.39,8.39,6000,0.0,1.0
2009-03-18,9.84,9.84,9.02,9.18,6300,9.84,9.84,9.02,9.18,6300,0.0,1.0
2009-03-19,8.63,10.0,8.6,9.94,5800,8.63,10.0,8.6,9.94,5800,0.0,1.0
2009-03-20,8.66,9.24,8.6,8.72,19500,8.66,9.24,8.6,8.72,19500,0.0,1.0
2009-03-23,10.0,10.0,9.6301,9.64,9100,10.0,10.0,9.6301,9.64,9100,0.0,1.0
2009-03-24,9.36,9.92,9.36,9.92,8500,9.36,9.92,9.36,9.92,8500,0.0,1.0
2009-03-25,9.59,10.2,9.39,9.44,7900,9.59,10.2,9.39,9.44,7900,0.0,1.0
2009-03-26,10.0,10.0,9.47,9.77,9700,10.0,10.0,9.47,9.77,9700,0.0,1.0
2009-03-27,9.54,10.03,9.52,9.75,4800,9.54,10.03,9.52,9.75,4800,0.0,1.0
2009-03-30,9.37,9.98,9.37,9.98,39800,9.37,9.98,9.37,9.98,39800,0.0,1.0
2009-03-31,9.13,9.46,8.67,9.46,8100,9.13,9.46,8.67,9.46,8100,0.0,1.0
2009-04-01,8.8,8.8,8.52,8.65,2800,8.8,8.8,8.52,8.65,2800,0.0,1.0
2009-04-02,9.25,9.4,9.03,9.03,12300,9.25,9.4,9.03,9.03,12300,0.0,1.0
2009-04-03,8.9,9.265,8.45,9.15,13500,8.9,9.265,8.45,9.15,13500,0.0,1.0
2009-04-06,8.98,9.0,8.66,8.81,2800,8.98,9.0,8.66,8.81,2800,0.0,1.0
2009-04-07,8.72,9.36,8.72,8.88,10400,8.72,9.36,8.72,8.88,10400,0.0,1.0
2009-04-08,8.99,8.99,8.425,8.7,2000,8.99,8.99,8.425,8.7,2000,0.0,1.0
2009-04-09,9.0,9.27,8.89,9.21,16000,9.0,9.27,8.89,9.21,16000,0.0,1.0
2009-04-13,9.05,9.24,8.52,8.86,7800,9.05,9.24,8.52,8.86,7800,0.0,1.0
2009-04-14,8.71,9.32,8.71,8.88,11200,8.71,9.32,8.71,8.88,11200,0.0,1.0
2009-04-15,8.93,9.21,8.78,9.12,4200,8.93,9.21,8.78,9.12,4200,0.0,1.0
2009-04-16,9.24,9.24,8.75,8.8,3500,9.24,9.24,8.75,8.8,3500,0.0,1.0
2009-04-17,9.17,9.29,8.74,9.29,6100,9.17,9.29,8.74,9.29,6100,0.0,1.0
2009-04-20,8.6,8.83,8.6,8.75,9000,8.6,8.83,8.6,8.75,9000,0.0,1.0
2009-04-21,8.98,9.09,8.6,8.6,5200,8.98,9.09,8.6,8.6,5200,0.0,1.0
2009-04-22,8.84,9.06,8.76,9.06,8800,8.84,9.06,8.76,9.06,8800,0.0,1.0
2009-04-23,8.78,9.19,8.68,8.82,12400,8.78,9.19,8.68,8.82,12400,0.0,1.0
2009-04-24,8.98,9.01,8.76,8.84,5500,8.98,9.01,8.76,8.84,5500,0.0,1.0
2009-04-27,8.52,8.85,8.52,8.79,10900,8.52,8.85,8.52,8.79,10900,0.0,1.0
2009-04-28,8.81,9.1,8.45,8.5,12600,8.81,9.1,8.45,8.5,12600,0.0,1.0
2009-04-29,9.05,9.09,8.71,8.86,4100,9.05,9.09,8.71,8.86,4100,0.0,1.0
2009-04-30,8.95,9.16,8.48,9.16,7500,8.95,9.16,8.48,9.16,7500,0.0,1.0
2009-05-01,8.77,9.0,8.77,8.9,2100,8.77,9.0,8.77,8.9,2100,0.0,1.0
2009-05-04,8.66,8.84,8.59,8.84,9400,8.66,8.84,8.59,8.84,9400,0.0,1.0
2009-05-05,8.62,8.77,8.5,8.77,94400,8.62,8.77,8.5,8.77,94400,0.0,1.0
2009-05-06,8.41,8.69,8.32,8.69,16900,8.41,8.69,8.32,8.69,16900,0.0,1.0
2009-05-07,8.22,8.52,8.11,8.52,10900,8.22,8.52,8.11,8.52,10900,0.0,1.0
2009-05-08,7.68,8.63,7.68,8.34,15100,7.68,8.63,7.68,8.34,15100,0.0,1.0
2009-05-11,7.5,7.87,7.5,7.87,18000,7.5,7.87,7.5,7.87,18000,0.0,1.0
2009-05-12,7.77,8.01,7.52,7.56,8900,7.77,8.01,7.52,7.56,8900,0.0,1.0
2009-05-13,7.08,7.8,7.08,7.8,16000,7.08,7.8,7.08,7.8,16000,0.0,1.0
2009-05-14,7.64,7.7,6.99,7.2,18100,7.64,7.7,6.99,7.2,18100,0.0,1.0
2009-05-15,6.86,8.32,6.85,7.79,13300,6.86,8.32,6.85,7.79,13300,0.0,1.0
2009-05-18,7.84,8.08,7.01,7.58,20000,7.84,8.08,7.01,7.58,20000,0.0,1.0
2009-05-19,7.94,8.54,7.94,8.24,16200,7.94,8.54,7.94,8.24,16200,0.0,1.0
2009-05-20,7.51,8.05,7.09,8.02,32300,7.51,8.05,7.09,8.02,32300,0.0,1.0
2009-05-21,7.12,7.57,6.9,7.18,20800,7.12,7.57,6.9,7.18,20800,0.0,1.0
2009-05-22,6.71,8.44,6.44,7.14,19800,6.71,8.44,6.44,7.14,19800,0.0,1.0
2009-05-26,6.95,7.55,6.75,6.75,25100,6.95,7.55,6.75,6.75,25100,0.0,1.0
2009-05-27,6.9,7.05,6.9,6.9,14200,6.9,7.05,6.9,6.9,14200,0.0,1.0
2009-05-28,6.75,6.98,6.75,6.76,8400,6.75,6.98,6.75,6.76,8400,0.0,1.0
2009-05-29,6.64,7.66,6.63,6.79,28300,6.64,7.66,6.63,6.79,28300,0.0,1.0
2009-06-01,6.83,7.43,6.72,6.78,31700,6.83,7.43,6.72,6.78,31700,0.0,1.0
2009-06-02,6.97,7.64,6.58,6.83,21900,6.97,7.64,6.58,6.83,21900,0.0,1.0
2009-06-03,7.06,7.07,6.75,6.95,18600,7.06,7.07,6.75,6.95,18600,0.0,1.0
2009-06-04,7.03,7.26,6.8501,7.09,6900,7.03,7.26,6.8501,7.09,6900,0.0,1.0
2009-06-05,7.06,7.09,6.91,7.07,13100,7.06,7.09,6.91,7.07,13100,0.0,1.0
2009-06-08,7.09,7.16,7.0,7.01,26800,7.09,7.16,7.0,7.01,26800,0.0,1.0
2009-06-09,7.17,7.4,7.01,7.11,17500,7.17,7.4,7.01,7.11,17500,0.0,1.0
2009-06-10,7.15,7.5899,7.01,7.22,24000,7.15,7.5899,7.01,7.22,24000,0.0,1.0
2009-06-11,7.43,7.93,7.03,7.16,15400,7.43,7.93,7.03,7.16,15400,0.0,1.0
2009-06-12,7.49,7.91,6.9,7.37,41100,7.49,7.91,6.9,7.37,41100,0.0,1.0
2009-06-15,7.87,7.97,7.25,7.25,65300,7.87,7.97,7.25,7.25,65300,0.0,1.0
2009-06-16,7.79,7.92,7.26,7.85,28100,7.79,7.92,7.26,7.85,28100,0.0,1.0
2009-06-17,8.19,8.19,7.38,7.78,41700,8.19,8.19,7.38,7.78,41700,0.0,1.0
2009-06-18,7.9,8.34,7.75,8.19,17900,7.9,8.34,7.75,8.19,17900,0.0,1.0
2009-06-19,7.81,8.0575,7.6671,7.98,20600,7.81,8.0575,7.6671,7.98,20600,0.0,1.0
2009-06-22,8.16,8.24,7.75,7.79,15500,8.16,8.24,7.75,7.79,15500,0.0,1.0
2009-06-23,8.85,8.91,8.07,8.07,15600,8.85,8.91,8.07,8.07,15600,0.0,1.0
2009-06-24,8.99,9.0,8.55,8.94,34900,8.99,9.0,8.55,8.94,34900,0.0,1.0
2009-06-25,9.19,9.25,8.875,8.93,43500,9.19,9.25,8.875,8.93,43500,0.0,1.0
2009-06-26,10.87,11.06,8.5,9.15,1491100,10.87,11.06,8.5,9.15,1491100,0.0,1.0
2009-06-29,11.18,11.32,10.16,10.62,44800,11.18,11.32,10.16,10.62,44800,0.0,1.0
2009-06-30,11.45,13.5,11.22,11.22,88500,11.45,13.5,11.22,11.22,88500,0.0,1.0
2009-07-01,11.58,11.92,11.2,11.62,32900,11.58,11.92,11.2,11.62,32900,0.0,1.0
2009-07-02,10.62,11.24,10.62,11.24,34200,10.62,11.24,10.62,11.24,34200,0.0,1.0
2009-07-06,11.37,11.85,9.93,10.61,72600,11.37,11.85,9.93,10.61,72600,0.0,1.0
2009-07-07,10.89,11.96,10.63,11.41,34500,10.89,11.96,10.63,11.41,34500,0.0,1.0
2009-07-08,10.81,12.49,9.85,10.97,87000,10.81,12.49,9.85,10.97,87000,0.0,1.0
2009-07-09,9.97,10.96,9.85,10.91,29200,9.97,10.96,9.85,10.91,29200,0.0,1.0
2009-07-10,9.97,10.52,9.65,9.94,24800,9.97,10.52,9.65,9.94,24800,0.0,1.0
2009-07-13,10.22,10.22,9.58,10.02,23400,10.22,10.22,9.58,10.02,23400,0.0,1.0
2009-07-14,10.4,10.4399,9.87,10.19,20000,10.4,10.4399,9.87,10.19,20000,0.0,1.0
2009-07-15,10.79,10.89,10.2,10.49,39000,10.79,10.89,10.2,10.49,39000,0.0,1.0
2009-07-16,10.61,10.77,10.01,10.77,23100,10.61,10.77,10.01,10.77,23100,0.0,1.0
2009-07-17,10.38,10.64,10.35,10.64,120300,10.38,10.64,10.35,10.64,120300,0.0,1.0
2009-07-20,10.47,10.93,10.28,10.46,18500,10.47,10.93,10.28,10.46,18500,0.0,1.0
2009-07-21,10.65,10.7,10.08,10.37,30900,10.65,10.7,10.08,10.37,30900,0.0,1.0
2009-07-22,11.2,11.3674,10.36,10.63,26800,11.2,11.3674,10.36,10.63,26800,0.0,1.0
2009-07-23,11.3,11.79,11.0,11.16,240700,11.3,11.79,11.0,11.16,240700,0.0,1.0
2009-07-24,11.07,12.04,10.21,11.25,30400,11.07,12.04,10.21,11.25,30400,0.0,1.0
2009-07-27,10.7,10.77,10.5487,10.77,47400,10.7,10.77,10.5487,10.77,47400,0.0,1.0
2009-07-28,10.83,11.29,10.13,10.6,17000,10.83,11.29,10.13,10.6,17000,0.0,1.0
2009-07-29,10.91,11.32,10.21,11.32,12400,10.91,11.32,10.21,11.32,12400,0.0,1.0
2009-07-30,11.24,11.45,10.91,11.08,26000,11.24,11.45,10.91,11.08,26000,0.0,1.0
2009-07-31,11.39,11.64,11.02,11.16,21900,11.39,11.64,11.02,11.16,21900,0.0,1.0
2009-08-03,10.82,11.6,10.73,11.6,32900,10.82,11.6,10.73,11.6,32900,0.0,1.0
2009-08-04,11.19,11.2,10.5,10.51,11100,11.19,11.2,10.5,10.51,11100,0.0,1.0
2009-08-05,10.41,11.16,10.03,11.16,22600,10.41,11.16,10.03,11.16,22600,0.0,1.0
2009-08-06,10.07,10.815,9.8,10.34,39100,10.07,10.815,9.8,10.34,39100,0.0,1.0
2009-08-07,10.41,11.0099,9.92,10.25,24600,10.41,11.0099,9.92,10.25,24600,0.0,1.0
2009-08-10,10.29,10.62,10.265,10.32,15000,10.29,10.62,10.265,10.32,15000,0.0,1.0
2009-08-11,9.9,10.25,9.77,10.25,16800,9.9,10.25,9.77,10.25,16800,0.0,1.0
2009-08-12,10.36,10.54,9.9,9.94,32500,10.36,10.54,9.9,9.94,32500,0.0,1.0
2009-08-13,10.05,11.0,9.89,10.38,16000,10.05,11.0,9.89,10.38,16000,0.0,1.0
2009-08-14,9.88,10.07,9.79,10.07,19600,9.88,10.07,9.79,10.07,19600,0.0,1.0
2009-08-17,9.82,9.91,9.23,9.75,25000,9.82,9.91,9.23,9.75,25000,0.0,1.0
2009-08-18,10.69,11.08,9.6,10.68,31700,10.69,11.08,9.6,10.68,31700,0.0,1.0
2009-08-19,10.5,11.02,9.96,10.85,21500,10.5,11.02,9.96,10.85,21500,0.0,1.0
2009-08-20,10.18,10.5,10.1,10.46,70200,10.18,10.5,10.1,10.46,70200,0.0,1.0
2009-08-21,10.31,10.66,10.08,10.66,55000,10.31,10.66,10.08,10.66,55000,0.0,1.0
2009-08-24,10.36,10.75,10.09,10.75,8400,10.36,10.75,10.09,10.75,8400,0.0,1.0
2009-08-25,10.28,10.68,10.21,10.38,22400,10.28,10.68,10.21,10.38,22400,0.0,1.0
2009-08-26,10.19,10.56,9.93,10.24,13700,10.19,10.56,9.93,10.24,13700,0.0,1.0
2009-08-27,10.26,11.0,9.78,10.61,20000,10.26,11.0,9.78,10.61,20000,0.0,1.0
2009-08-28,9.95,10.65,9.82,10.65,19200,9.95,10.65,9.82,10.65,19200,0.0,1.0
2009-08-31,9.83,10.07,9.82,9.84,34500,9.83,10.07,9.82,9.84,34500,0.0,1.0
2009-09-01,9.84,10.17,9.69,9.82,29200,9.84,10.17,9.69,9.82,29200,0.0,1.0
2009-09-02,10.12,10.62,9.78,9.84,65600,10.12,10.62,9.78,9.84,65600,0.0,1.0
2009-09-03,10.1,10.5,9.895,10.22,16300,10.1,10.5,9.895,10.22,16300,0.0,1.0
2009-09-04,10.48,10.5,9.749,10.05,17600,10.48,10.5,9.749,10.05,17600,0.0,1.0
2009-09-08,10.11,10.53,9.99,10.53,17000,10.11,10.53,9.99,10.53,17000,0.0,1.0
2009-09-09,10.23,10.28,10.1,10.28,15800,10.23,10.28,10.1,10.28,15800,0.0,1.0
2009-09-10,10.51,10.51,10.18,10.19,7800,10.51,10.51,10.18,10.19,7800,0.0,1.0
2009-09-11,10.12,10.23,10.01,10.1,6400,10.12,10.23,10.01,10.1,6400,0.0,1.0
2009-09-14,10.12,10.13,10.0,10.05,8700,10.12,10.13,10.0,10.05,8700,0.0,1.0
2009-09-15,10.01,10.31,9.96,10.07,27100,10.01,10.31,9.96,10.07,27100,0.0,1.0
2009-09-16,10.0,10.29,9.7,9.86,9800,10.0,10.29,9.7,9.86,9800,0.0,1.0
2009-09-17,10.06,10.07,9.95,10.02,12600,10.06,10.07,9.95,10.02,12600,0.0,1.0
2009-09-18,10.16,10.16,9.95,10.06,135700,10.16,10.16,9.95,10.06,135700,0.0,1.0
2009-09-21,10.02,10.25,10.0,10.1,20200,10.02,10.25,10.0,10.1,20200,0.0,1.0
2009-09-22,9.93,10.24,9.92,10.12,14500,9.93,10.24,9.92,10.12,14500,0.0,1.0
2009-09-23,9.77,10.04,9.69,10.04,22400,9.77,10.04,9.69,10.04,22400,0.0,1.0
2009-09-24,9.65,10.33,9.6,9.93,25000,9.65,10.33,9.6,9.93,25000,0.0,1.0
2009-09-25,9.58,9.81,9.51,9.81,18600,9.58,9.81,9.51,9.81,18600,0.0,1.0
2009-09-28,9.29,9.65,9.1419,9.41,48700,9.29,9.65,9.1419,9.41,48700,0.0,1.0
2009-09-29,9.19,9.44,9.11,9.3,7900,9.19,9.44,9.11,9.3,7900,0.0,1.0
2009-09-30,8.75,9.3,8.66,9.24,31100,8.75,9.3,8.66,9.24,31100,0.0,1.0
2009-10-01,8.33,9.04,8.33,8.68,26900,8.33,9.04,8.33,8.68,26900,0.0,1.0
2009-10-02,8.5,9.05,8.27,8.27,85500,8.5,9.05,8.27,8.27,85500,0.0,1.0
2009-10-05,5.56,6.43,5.55,6.2,850600,5.56,6.43,5.55,6.2,850600,0.0,1.0
2009-10-06,5.26,5.82,5.12,5.82,256000,5.26,5.82,5.12,5.82,256000,0.0,1.0
2009-10-07,5.04,5.29,4.95,5.26,250300,5.04,5.29,4.95,5.26,250300,0.0,1.0
2009-10-08,4.97,5.1,4.84,5.08,198800,4.97,5.1,4.84,5.08,198800,0.0,1.0
2009-10-09,4.88,5.055,4.79,5.0,88400,4.88,5.055,4.79,5.0,88400,0.0,1.0
2009-10-12,4.86,5.03,4.86,5.03,33200,4.86,5.03,4.86,5.03,33200,0.0,1.0
2009-10-13,4.75,5.03,4.71,4.86,126100,4.75,5.03,4.71,4.86,126100,0.0,1.0
2009-10-14,4.75,4.9455,4.71,4.82,111200,4.75,4.9455,4.71,4.82,111200,0.0,1.0
2009-10-15,4.68,4.75,4.66,4.69,55700,4.68,4.75,4.66,4.69,55700,0.0,1.0
2009-10-16,4.48,4.73,4.46,4.68,95300,4.48,4.73,4.46,4.68,95300,0.0,1.0
2009-10-19,4.35,4.6,4.33,4.6,193600,4.35,4.6,4.33,4.6,193600,0.0,1.0
2009-10-20,4.29,4.45,4.28,4.37,120100,4.29,4.45,4.28,4.37,120100,0.0,1.0
2009-10-21,4.3,4.3692,4.23,4.27,71500,4.3,4.3692,4.23,4.27,71500,0.0,1.0
2009-10-22,4.25,4.34,4.23,4.28,41700,4.25,4.34,4.23,4.28,41700,0.0,1.0
2009-10-23,4.2,4.26,4.1,4.25,76300,4.2,4.26,4.1,4.25,76300,0.0,1.0
2009-10-26,4.3,4.41,4.22,4.22,105200,4.3,4.41,4.22,4.22,105200,0.0,1.0
2009-10-27,4.27,4.61,4.18,4.3,300400,4.27,4.61,4.18,4.3,300400,0.0,1.0
2009-10-28,4.18,4.315,4.1,4.28,277900,4.18,4.315,4.1,4.28,277900,0.0,1.0
2009-10-29,4.21,4.29,4.08,4.23,351800,4.21,4.29,4.08,4.23,351800,0.0,1.0
2009-10-30,3.84,4.09,3.681,4.09,574200,3.84,4.09,3.681,4.09,574200,0.0,1.0
2009-11-02,4.18,4.2,3.88,3.88,339800,4.18,4.2,3.88,3.88,339800,0.0,1.0
2009-11-03,4.24,4.5593,4.09,4.14,490400,4.24,4.5593,4.09,4.14,490400,0.0,1.0
2009-11-04,4.1,4.3,4.09,4.27,71800,4.1,4.3,4.09,4.27,71800,0.0,1.0
2009-11-05,4.3,4.3,4.05,4.14,165100,4.3,4.3,4.05,4.14,165100,0.0,1.0
2009-11-06,4.15,4.31,4.15,4.27,25600,4.15,4.31,4.15,4.27,25600,0.0,1.0
2009-11-09,4.28,4.3,4.15,4.29,75600,4.28,4.3,4.15,4.29,75600,0.0,1.0
2009-11-10,4.25,4.34,4.21,4.26,46400,4.25,4.34,4.21,4.26,46400,0.0,1.0
2009-11-11,4.3,4.3,4.18,4.29,22700,4.3,4.3,4.18,4.29,22700,0.0,1.0
2009-11-12,4.01,4.28,4.01,4.28,64200,4.01,4.28,4.01,4.28,64200,0.0,1.0
2009-11-13,4.01,4.09,3.94,4.04,39700,4.01,4.09,3.94,4.04,39700,0.0,1.0
2009-11-16,4.16,4.17,4.02,4.02,22800,4.16,4.17,4.02,4.02,22800,0.0,1.0
2009-11-17,4.07,4.18,3.98,4.18,27200,4.07,4.18,3.98,4.18,27200,0.0,1.0
2009-11-18,4.04,4.14,3.97,4.07,50400,4.04,4.14,3.97,4.07,50400,0.0,1.0
2009-11-19,3.98,4.03,3.91,4.03,40700,3.98,4.03,3.91,4.03,40700,0.0,1.0
2009-11-20,3.83,4.03,3.76,3.94,41900,3.83,4.03,3.76,3.94,41900,0.0,1.0
2009-11-23,3.94,4.01,3.86,3.86,41400,3.94,4.01,3.86,3.86,41400,0.0,1.0
2009-11-24,3.9,3.98,3.87,3.95,20700,3.9,3.98,3.87,3.95,20700,0.0,1.0
2009-11-25,3.74,3.96,3.74,3.91,12200,3.74,3.96,3.74,3.91,12200,0.0,1.0
2009-11-27,3.5,3.75,3.5,3.67,31200,3.5,3.75,3.5,3.67,31200,0.0,1.0
2009-11-30,3.36,3.52,3.21,3.51,171900,3.36,3.52,3.21,3.51,171900,0.0,1.0
2009-12-01,3.59,3.66,3.5,3.5,49400,3.59,3.66,3.5,3.5,49400,0.0,1.0
2009-12-02,4.0,4.0,3.57,3.57,53900,4.0,4.0,3.57,3.57,53900,0.0,1.0
2009-12-03,3.95,4.0199,3.75,3.99,38300,3.95,4.0199,3.75,3.99,38300,0.0,1.0
2009-12-04,3.98,4.11,3.77,4.11,33900,3.98,4.11,3.77,4.11,33900,0.0,1.0
2009-12-07,3.99,4.0,3.9,4.0,37200,3.99,4.0,3.9,4.0,37200,0.0,1.0
2009-12-08,3.82,4.0,3.73,4.0,18000,3.82,4.0,3.73,4.0,18000,0.0,1.0
2009-12-09,3.99,3.99,3.61,3.83,24600,3.99,3.99,3.61,3.83,24600,0.0,1.0
2009-12-10,3.82,3.99,3.81,3.99,11100,3.82,3.99,3.81,3.99,11100,0.0,1.0
2009-12-11,3.75,3.82,3.69,3.82,9600,3.75,3.82,3.69,3.82,9600,0.0,1.0
2009-12-14,3.84,3.87,3.78,3.78,9600,3.84,3.87,3.78,3.78,9600,0.0,1.0
2009-12-15,3.84,3.98,3.84,3.84,25600,3.84,3.98,3.84,3.84,25600,0.0,1.0
2009-12-16,3.8,3.85,3.7001,3.85,20500,3.8,3.85,3.7001,3.85,20500,0.0,1.0
2009-12-17,3.53,3.89,3.53,3.77,22700,3.53,3.89,3.53,3.77,22700,0.0,1.0
2009-12-18,3.41,3.62,3.39,3.52,123700,3.41,3.62,3.39,3.52,123700,0.0,1.0
2009-12-21,3.88,3.95,3.5,3.5,38500,3.88,3.95,3.5,3.5,38500,0.0,1.0
2009-12-22,3.7,3.89,3.7,3.88,44200,3.7,3.89,3.7,3.88,44200,0.0,1.0
2009-12-23,3.82,3.87,3.51,3.72,14700,3.82,3.87,3.51,3.72,14700,0.0,1.0
2009-12-24,3.88,3.97,3.73,3.85,2600,3.88,3.97,3.73,3.85,2600,0.0,1.0
2009-12-28,3.89,3.91,3.71,3.88,15900,3.89,3.91,3.71,3.88,15900,0.0,1.0
2009-12-29,3.89,3.89,3.81,3.89,23500,3.89,3.89,3.81,3.89,23500,0.0,1.0
2009-12-30,3.82,3.86,3.69,3.86,22200,3.82,3.86,3.69,3.86,22200,0.0,1.0
2009-12-31,3.97,4.53,3.71,3.81,357500,3.97,4.53,3.71,3.81,357500,0.0,1.0
2010-01-04,3.84,4.07,3.7,4.03,113600,3.84,4.07,3.7,4.03,113600,0.0,1.0
2010-01-05,3.79,3.85,3.77,3.85,18000,3.79,3.85,3.77,3.85,18000,0.0,1.0
2010-01-06,3.73,3.92,3.7,3.76,48500,3.73,3.92,3.7,3.76,48500,0.0,1.0
2010-01-07,3.77,3.8899,3.7,3.73,16900,3.77,3.8899,3.7,3.73,16900,0.0,1.0
2010-01-08,3.78,3.8299,3.6701,3.75,30500,3.78,3.8299,3.6701,3.75,30500,0.0,1.0
2010-01-11,4.1,4.47,3.8201,3.84,278500,4.1,4.47,3.8201,3.84,278500,0.0,1.0
2010-01-12,3.96,4.09,3.85,4.0,296700,3.96,4.09,3.85,4.0,296700,0.0,1.0
2010-01-13,3.87,3.96,3.66,3.96,82400,3.87,3.96,3.66,3.96,82400,0.0,1.0
2010-01-14,3.83,3.95,3.796,3.95,57000,3.83,3.95,3.796,3.95,57000,0.0,1.0
2010-01-15,3.91,3.95,3.85,3.88,61700,3.91,3.95,3.85,3.88,61700,0.0,1.0
2010-01-19,3.98,4.0,3.75,3.94,48000,3.98,4.0,3.75,3.94,48000,0.0,1.0
2010-01-20,3.92,3.99,3.85,3.94,28700,3.92,3.99,3.85,3.94,28700,0.0,1.0
2010-01-21,3.79,4.09,3.74,3.92,46800,3.79,4.09,3.74,3.92,46800,0.0,1.0
2010-01-22,3.93,3.99,3.79,3.79,52200,3.93,3.99,3.79,3.79,52200,0.0,1.0
2010-01-25,3.86,3.97,3.75,3.97,53100,3.86,3.97,3.75,3.97,53100,0.0,1.0
2010-01-26,3.76,3.97,3.74,3.84,43100,3.76,3.97,3.74,3.84,43100,0.0,1.0
2010-01-27,3.92,3.96,3.74,3.74,63000,3.92,3.96,3.74,3.74,63000,0.0,1.0
2010-01-28,3.85,3.94,3.77,3.94,43900,3.85,3.94,3.77,3.94,43900,0.0,1.0
2010-01-29,3.77,3.95,3.76,3.86,29500,3.77,3.95,3.76,3.86,29500,0.0,1.0
2010-02-01,3.94,3.94,3.74,3.8,34700,3.94,3.94,3.74,3.8,34700,0.0,1.0
2010-02-02,3.71,3.93,3.7,3.93,36600,3.71,3.93,3.7,3.93,36600,0.0,1.0
2010-02-03,3.77,3.82,3.67,3.7,37700,3.77,3.82,3.67,3.7,37700,0.0,1.0
2010-02-04,3.61,3.83,3.61,3.73,64500,3.61,3.83,3.61,3.73,64500,0.0,1.0
2010-02-05,3.52,3.63,3.42,3.63,53200,3.52,3.63,3.42,3.63,53200,0.0,1.0
2010-02-08,3.44,3.52,3.43,3.5,27200,3.44,3.52,3.43,3.5,27200,0.0,1.0
2010-02-09,3.49,3.7,3.43,3.5,36200,3.49,3.7,3.43,3.5,36200,0.0,1.0
2010-02-10,3.34,3.71,3.3,3.47,30700,3.34,3.71,3.3,3.47,30700,0.0,1.0
2010-02-11,3.72,4.13,3.35,3.35,130500,3.72,4.13,3.35,3.35,130500,0.0,1.0
2010-02-12,3.62,3.75,3.54,3.75,42400,3.62,3.75,3.54,3.75,42400,0.0,1.0
2010-02-16,3.84,4.08,3.6,4.08,55900,3.84,4.08,3.6,4.08,55900,0.0,1.0
2010-02-17,3.91,4.0999,3.6401,4.09,58600,3.91,4.0999,3.6401,4.09,58600,0.0,1.0
2010-02-18,3.96,3.96,3.89,3.94,26000,3.96,3.96,3.89,3.94,26000,0.0,1.0
2010-02-19,3.87,3.975,3.85,3.95,35800,3.87,3.975,3.85,3.95,35800,0.0,1.0
2010-02-22,3.85,3.95,3.81,3.87,21200,3.85,3.95,3.81,3.87,21200,0.0,1.0
2010-02-23,3.76,3.93,3.71,3.84,33400,3.76,3.93,3.71,3.84,33400,0.0,1.0
2010-02-24,3.69,3.77,3.65,3.76,69300,3.69,3.77,3.65,3.76,69300,0.0,1.0
2010-02-25,3.51,3.645,3.37,3.63,35400,3.51,3.645,3.37,3.63,35400,0.0,1.0
2010-02-26,3.31,3.5,3.3,3.45,54400,3.31,3.5,3.3,3.45,54400,0.0,1.0
2010-03-01,3.4,3.42,3.32,3.33,25100,3.4,3.42,3.32,3.33,25100,0.0,1.0
2010-03-02,3.32,3.47,3.26,3.43,69600,3.32,3.47,3.26,3.43,69600,0.0,1.0
2010-03-03,3.2,3.44,3.14,3.33,82800,3.2,3.44,3.14,3.33,82800,0.0,1.0
2010-03-04,3.2,3.3,3.18,3.3,203500,3.2,3.3,3.18,3.3,203500,0.0,1.0
2010-03-05,3.21,3.29,3.17,3.21,180500,3.21,3.29,3.17,3.21,180500,0.0,1.0
2010-03-08,3.12,3.2301,3.06,3.22,245000,3.12,3.2301,3.06,3.22,245000,0.0,1.0
2010-03-09,3.3,3.4,3.04,3.16,77500,3.3,3.4,3.04,3.16,77500,0.0,1.0
2010-03-10,3.32,3.34,3.29,3.29,96800,3.32,3.34,3.29,3.29,96800,0.0,1.0
2010-03-11,3.4,3.4,3.29,3.29,99500,3.4,3.4,3.29,3.29,99500,0.0,1.0
2010-03-12,3.43,3.48,3.38,3.42,80100,3.43,3.48,3.38,3.42,80100,0.0,1.0
2010-03-15,3.37,3.41,3.32,3.41,51600,3.37,3.41,3.32,3.41,51600,0.0,1.0
2010-03-16,3.32,3.39,3.26,3.37,41900,3.32,3.39,3.26,3.37,41900,0.0,1.0
2010-03-17,3.36,3.39,3.26,3.32,35500,3.36,3.39,3.26,3.32,35500,0.0,1.0
2010-03-18,3.31,3.37,3.27,3.33,20500,3.31,3.37,3.27,3.33,20500,0.0,1.0
2010-03-19,3.33,3.36,3.23,3.33,72000,3.33,3.36,3.23,3.33,72000,0.0,1.0
2010-03-22,3.33,3.33,3.21,3.31,27800,3.33,3.33,3.21,3.31,27800,0.0,1.0
2010-03-23,3.31,3.34,3.28,3.31,21500,3.31,3.34,3.28,3.31,21500,0.0,1.0
2010-03-24,3.26,3.33,3.22,3.29,39900,3.26,3.33,3.22,3.29,39900,0.0,1.0
2010-03-25,3.33,3.34,3.27,3.28,100400,3.33,3.34,3.27,3.28,100400,0.0,1.0
2010-03-26,3.38,3.39,3.33,3.36,36200,3.38,3.39,3.33,3.36,36200,0.0,1.0
2010-03-29,3.36,3.44,3.32,3.43,79200,3.36,3.44,3.32,3.43,79200,0.0,1.0
2010-03-30,3.38,3.4,3.31,3.38,97000,3.38,3.4,3.31,3.38,97000,0.0,1.0
2010-03-31,3.19,3.4,3.19,3.35,249400,3.19,3.4,3.19,3.35,249400,0.0,1.0
2010-04-01,3.28,3.29,3.2,3.21,77800,3.28,3.29,3.2,3.21,77800,0.0,1.0
2010-04-05,3.3,3.32,3.24,3.29,88100,3.3,3.32,3.24,3.29,88100,0.0,1.0
2010-04-06,3.3,3.375,3.26,3.35,138500,3.3,3.375,3.26,3.35,138500,0.0,1.0
2010-04-07,3.27,3.3,3.23,3.3,45400,3.27,3.3,3.23,3.3,45400,0.0,1.0
2010-04-08,3.23,3.3,3.23,3.25,42000,3.23,3.3,3.23,3.25,42000,0.0,1.0
2010-04-09,3.28,3.301,3.21,3.21,40700,3.28,3.301,3.21,3.21,40700,0.0,1.0
2010-04-12,3.32,3.3681,3.21,3.29,69800,3.32,3.3681,3.21,3.29,69800,0.0,1.0
2010-04-13,3.3,3.35,3.2675,3.3,52100,3.3,3.35,3.2675,3.3,52100,0.0,1.0
2010-04-14,3.3,3.3,3.28,3.3,29200,3.3,3.3,3.28,3.3,29200,0.0,1.0
2010-04-15,3.29,3.31,3.23,3.29,34100,3.29,3.31,3.23,3.29,34100,0.0,1.0
2010-04-16,3.26,3.3,3.15,3.29,74600,3.26,3.3,3.15,3.29,74600,0.0,1.0
2010-04-19,3.26,3.35,3.19,3.26,75500,3.26,3.35,3.19,3.26,75500,0.0,1.0
2010-04-20,3.3,3.3,3.24,3.28,219200,3.3,3.3,3.24,3.28,219200,0.0,1.0
2010-04-21,3.3,3.31,3.27,3.3,53200,3.3,3.31,3.27,3.3,53200,0.0,1.0
2010-04-22,3.3,3.3,3.21,3.28,72500,3.3,3.3,3.21,3.28,72500,0.0,1.0
2010-04-23,3.3,3.3,3.2,3.27,39200,3.3,3.3,3.2,3.27,39200,0.0,1.0
2010-04-26,3.29,3.34,3.25,3.27,78100,3.29,3.34,3.25,3.27,78100,0.0,1.0
2010-04-27,3.21,3.3,3.21,3.27,48300,3.21,3.3,3.21,3.27,48300,0.0,1.0
2010-04-28,3.21,3.24,3.19,3.2,18200,3.21,3.24,3.19,3.2,18200,0.0,1.0
2010-04-29,3.31,3.32,3.22,3.32,61800,3.31,3.32,3.22,3.32,61800,0.0,1.0
2010-04-30,3.25,3.3,3.2,3.3,82600,3.25,3.3,3.2,3.3,82600,0.0,1.0
2010-05-03,3.25,3.31,3.16,3.27,81900,3.25,3.31,3.16,3.27,81900,0.0,1.0
2010-05-04,3.21,3.29,3.16,3.2,73300,3.21,3.29,3.16,3.2,73300,0.0,1.0
2010-05-05,3.17,3.24,3.08,3.16,96500,3.17,3.24,3.08,3.16,96500,0.0,1.0
2010-05-06,3.05,3.24,2.9,3.15,105500,3.05,3.24,2.9,3.15,105500,0.0,1.0
2010-05-07,2.79,3.04,2.75,3.02,179000,2.79,3.04,2.75,3.02,179000,0.0,1.0
2010-05-10,3.01,3.04,2.85,2.99,122600,3.01,3.04,2.85,2.99,122600,0.0,1.0
2010-05-11,3.1,3.15,2.92,2.98,40300,3.1,3.15,2.92,2.98,40300,0.0,1.0
2010-05-12,3.3,3.3,3.11,3.12,83400,3.3,3.3,3.11,3.12,83400,0.0,1.0
2010-05-13,3.3,3.3,3.2325,3.3,72200,3.3,3.3,3.2325,3.3,72200,0.0,1.0
2010-05-14,3.21,3.3,3.15,3.27,47700,3.21,3.3,3.15,3.27,47700,0.0,1.0
2010-05-17,3.28,3.29,3.15,3.21,66400,3.28,3.29,3.15,3.21,66400,0.0,1.0
2010-05-18,3.22,3.33,3.14,3.3,68900,3.22,3.33,3.14,3.3,68900,0.0,1.0
2010-05-19,3.17,3.29,3.17,3.2,96800,3.17,3.29,3.17,3.2,96800,0.0,1.0
2010-05-20,2.99,3.31,2.91,3.12,94900,2.99,3.31,2.91,3.12,94900,0.0,1.0
2010-05-21,2.92,3.16,2.9,2.98,131900,2.92,3.16,2.9,2.98,131900,0.0,1.0
2010-05-24,2.99,3.17,2.85,2.93,33800,2.99,3.17,2.85,2.93,33800,0.0,1.0
2010-05-25,2.86,3.05,2.85,2.94,46700,2.86,3.05,2.85,2.94,46700,0.0,1.0
2010-05-26,2.98,3.1,2.9,2.9,60800,2.98,3.1,2.9,2.9,60800,0.0,1.0
2010-05-27,3.09,3.1,2.92,3.1,38200,3.09,3.1,2.92,3.1,38200,0.0,1.0
2010-05-28,2.99,3.11,2.9,3.06,68800,2.99,3.11,2.9,3.06,68800,0.0,1.0
2010-06-01,2.83,3.2,2.81,2.95,52900,2.83,3.2,2.81,2.95,52900,0.0,1.0
2010-06-02,3.03,3.08,2.82,2.83,43000,3.03,3.08,2.82,2.83,43000,0.0,1.0
2010-06-03,3.02,3.1599,2.93,3.01,44000,3.02,3.1599,2.93,3.01,44000,0.0,1.0
2010-06-04,2.8,3.04,2.8,2.95,153800,2.8,3.04,2.8,2.95,153800,0.0,1.0
2010-06-07,2.83,2.88,2.8,2.82,82600,2.83,2.88,2.8,2.82,82600,0.0,1.0
2010-06-08,2.77,2.9,2.67,2.81,82600,2.77,2.9,2.67,2.81,82600,0.0,1.0
2010-06-09,2.66,2.835,2.58,2.8,57000,2.66,2.835,2.58,2.8,57000,0.0,1.0
2010-06-10,2.74,2.78,2.58,2.71,55000,2.74,2.78,2.58,2.71,55000,0.0,1.0
2010-06-11,2.71,2.76,2.62,2.7,67500,2.71,2.76,2.62,2.7,67500,0.0,1.0
2010-06-14,2.73,2.93,2.66,2.74,41400,2.73,2.93,2.66,2.74,41400,0.0,1.0
2010-06-15,2.81,2.93,2.68,2.75,50300,2.81,2.93,2.68,2.75,50300,0.0,1.0
2010-06-16,2.73,2.93,2.71,2.78,42100,2.73,2.93,2.71,2.78,42100,0.0,1.0
2010-06-17,2.77,2.83,2.73,2.76,19700,2.77,2.83,2.73,2.76,19700,0.0,1.0
2010-06-18,2.78,2.91,2.71,2.79,94500,2.78,2.91,2.71,2.79,94500,0.0,1.0
2010-06-21,2.67,2.8,2.59,2.8,62800,2.67,2.8,2.59,2.8,62800,0.0,1.0
2010-06-22,2.65,2.78,2.61,2.69,51400,2.65,2.78,2.61,2.69,51400,0.0,1.0
2010-06-23,2.62,2.73,2.57,2.65,54800,2.62,2.73,2.57,2.65,54800,0.0,1.0
2010-06-24,2.57,2.66,2.55,2.6,62000,2.57,2.66,2.55,2.6,62000,0.0,1.0
2010-06-25,2.53,2.82,2.4925,2.59,2394700,2.53,2.82,2.4925,2.59,2394700,0.0,1.0
2010-06-28,2.29,2.58,2.29,2.58,79000,2.29,2.58,2.29,2.58,79000,0.0,1.0
2010-06-29,2.05,2.32,1.98,2.26,103000,2.05,2.32,1.98,2.26,103000,0.0,1.0
2010-06-30,2.24,2.24,2.05,2.05,58600,2.24,2.24,2.05,2.05,58600,0.0,1.0
2010-07-01,2.2,2.24,2.1,2.21,17800,2.2,2.24,2.1,2.21,17800,0.0,1.0
2010-07-02,2.11,2.23,2.11,2.18,20300,2.11,2.23,2.11,2.18,20300,0.0,1.0
2010-07-06,2.18,2.26,2.14,2.15,27300,2.18,2.26,2.14,2.15,27300,0.0,1.0
2010-07-07,1.95,2.19,1.88,2.19,105200,1.95,2.19,1.88,2.19,105200,0.0,1.0
2010-07-08,2.04,2.04,1.95,1.97,74800,2.04,2.04,1.95,1.97,74800,0.0,1.0
2010-07-09,2.03,2.07,1.98,2.04,40300,2.03,2.07,1.98,2.04,40300,0.0,1.0
2010-07-12,2.07,2.07,1.89,2.01,72200,2.07,2.07,1.89,2.01,72200,0.0,1.0
2010-07-13,2.04,2.17,1.92,2.07,66600,2.04,2.17,1.92,2.07,66600,0.0,1.0
2010-07-14,2.01,2.07,1.99,1.99,19600,2.01,2.07,1.99,1.99,19600,0.0,1.0
2010-07-15,2.2,2.24,1.97,2.0,245200,2.2,2.24,1.97,2.0,245200,0.0,1.0
2010-07-16,2.26,2.3,2.185,2.21,56600,2.26,2.3,2.185,2.21,56600,0.0,1.0
2010-07-19,2.29,2.3,2.13,2.23,57800,2.29,2.3,2.13,2.23,57800,0.0,1.0
2010-07-20,2.45,2.45,2.25,2.25,115700,2.45,2.45,2.25,2.25,115700,0.0,1.0
2010-07-21,2.63,2.7,2.45,2.45,77300,2.63,2.7,2.45,2.45,77300,0.0,1.0
2010-07-22,2.61,2.74,2.54,2.73,46000,2.61,2.74,2.54,2.73,46000,0.0,1.0
2010-07-23,2.57,2.65,2.56,2.63,17600,2.57,2.65,2.56,2.63,17600,0.0,1.0
2010-07-26,2.49,2.6,2.49,2.58,14300,2.49,2.6,2.49,2.58,14300,0.0,1.0
2010-07-27,2.48,2.6,2.36,2.36,64300,2.48,2.6,2.36,2.36,64300,0.0,1.0
2010-07-28,2.52,2.53,2.47,2.47,11900,2.52,2.53,2.47,2.47,11900,0.0,1.0
2010-07-29,2.5,2.53,2.49,2.52,14700,2.5,2.53,2.49,2.52,14700,0.0,1.0
2010-07-30,2.53,2.6,2.49,2.49,11300,2.53,2.6,2.49,2.49,11300,0.0,1.0
2010-08-02,2.63,2.78,2.56,2.56,20000,2.63,2.78,2.56,2.56,20000,0.0,1.0
2010-08-03,2.6,2.7099,2.45,2.66,133300,2.6,2.7099,2.45,2.66,133300,0.0,1.0
2010-08-04,2.65,2.66,2.55,2.59,35200,2.65,2.66,2.55,2.59,35200,0.0,1.0
2010-08-05,2.51,2.69,2.49,2.66,47300,2.51,2.69,2.49,2.66,47300,0.0,1.0
2010-08-06,2.68,2.94,2.5101,2.5101,73100,2.68,2.94,2.5101,2.5101,73100,0.0,1.0
2010-08-09,2.76,2.78,2.7135,2.73,9400,2.76,2.78,2.7135,2.73,9400,0.0,1.0
2010-08-10,2.88,2.91,2.6,2.75,60000,2.88,2.91,2.6,2.75,60000,0.0,1.0
2010-08-11,3.05,3.15,2.84,2.84,105800,3.05,3.15,2.84,2.84,105800,0.0,1.0
2010-08-12,3.31,3.85,3.01,3.01,316800,3.31,3.85,3.01,3.01,316800,0.0,1.0
2010-08-13,3.02,3.31,3.02,3.31,38200,3.02,3.31,3.02,3.31,38200,0.0,1.0
2010-08-16,2.96,3.03,2.9,3.03,18400,2.96,3.03,2.9,3.03,18400,0.0,1.0
2010-08-17,3.14,3.18,2.93,3.02,21300,3.14,3.18,2.93,3.02,21300,0.0,1.0
2010-08-18,3.03,3.181,3.01,3.17,33300,3.03,3.181,3.01,3.17,33300,0.0,1.0
2010-08-19,3.06,3.19,2.99,3.015,11900,3.06,3.19,2.99,3.015,11900,0.0,1.0
2010-08-20,3.0,3.09,3.0,3.07,12600,3.0,3.09,3.0,3.07,12600,0.0,1.0
2010-08-23,2.96,3.13,2.96,3.0,9000,2.96,3.13,2.96,3.0,9000,0.0,1.0
2010-08-24,3.09,3.11,2.9,2.92,14200,3.09,3.11,2.9,2.92,14200,0.0,1.0
2010-08-25,3.17,3.3,2.9,3.05,36600,3.17,3.3,2.9,3.05,36600,0.0,1.0
2010-08-26,3.2,3.4,3.11,3.2,25300,3.2,3.4,3.11,3.2,25300,0.0,1.0
2010-08-27,3.26,3.28,3.15,3.22,31000,3.26,3.28,3.15,3.22,31000,0.0,1.0
2010-08-30,3.27,3.2999,3.11,3.27,27800,3.27,3.2999,3.11,3.27,27800,0.0,1.0
2010-08-31,3.28,3.34,3.17,3.21,22200,3.28,3.34,3.17,3.21,22200,0.0,1.0
2010-09-01,3.18,3.36,3.18,3.36,8000,3.18,3.36,3.18,3.36,8000,0.0,1.0
2010-09-02,3.16,3.2,2.9601,3.2,11600,3.16,3.2,2.9601,3.2,11600,0.0,1.0
2010-09-03,3.16,3.2,3.03,3.16,7600,3.16,3.2,3.03,3.16,7600,0.0,1.0
2010-09-07,3.18,3.18,3.1,3.15,8700,3.18,3.18,3.1,3.15,8700,0.0,1.0
2010-09-08,3.28,3.29,3.15,3.16,5400,3.28,3.29,3.15,3.16,5400,0.0,1.0
2010-09-09,3.29,3.34,3.22,3.28,18700,3.29,3.34,3.22,3.28,18700,0.0,1.0
2010-09-10,3.29,3.315,3.27,3.28,3800,3.29,3.315,3.27,3.28,3800,0.0,1.0
2010-09-13,3.35,3.35,3.29,3.29,17700,3.35,3.35,3.29,3.29,17700,0.0,1.0
2010-09-14,3.4,3.45,3.28,3.36,29600,3.4,3.45,3.28,3.36,29600,0.0,1.0
2010-09-15,3.55,3.58,3.4,3.42,25100,3.55,3.58,3.4,3.42,25100,0.0,1.0
2010-09-16,3.75,3.77,3.5,3.5,66000,3.75,3.77,3.5,3.5,66000,0.0,1.0
2010-09-17,3.97,4.03,3.54,3.78,92000,3.97,4.03,3.54,3.78,92000,0.0,1.0
2010-09-20,4.02,4.05,3.8,4.0,62600,4.02,4.05,3.8,4.0,62600,0.0,1.0
2010-09-21,4.0,4.049,3.9609,4.01,22100,4.0,4.049,3.9609,4.01,22100,0.0,1.0
2010-09-22,3.95,3.99,3.77,3.77,9700,3.95,3.99,3.77,3.77,9700,0.0,1.0
2010-09-23,3.9881,4.01,3.77,3.85,11800,3.9881,4.01,3.77,3.85,11800,0.0,1.0
2010-09-24,3.82,3.8601,3.78,3.78,8400,3.82,3.8601,3.78,3.78,8400,0.0,1.0
2010-09-27,3.82,3.88,3.78,3.87,37300,3.82,3.88,3.78,3.87,37300,0.0,1.0
2010-09-28,3.77,3.97,3.76,3.78,5600,3.77,3.97,3.76,3.78,5600,0.0,1.0
2010-09-29,3.7969,3.84,3.76,3.76,15900,3.7969,3.84,3.76,3.76,15900,0.0,1.0
2010-09-30,3.92,3.9488,3.82,3.87,235700,3.92,3.9488,3.82,3.87,235700,0.0,1.0
2010-10-01,3.67,3.9999,3.61,3.9999,43700,3.67,3.9999,3.61,3.9999,43700,0.0,1.0
2010-10-04,3.775,3.85,3.65,3.72,7000,3.775,3.85,3.65,3.72,7000,0.0,1.0
2010-10-05,3.86,3.87,3.79,3.8,39000,3.86,3.87,3.79,3.8,39000,0.0,1.0
2010-10-06,3.8501,3.89,3.78,3.81,42000,3.8501,3.89,3.78,3.81,42000,0.0,1.0
2010-10-07,3.8,4.0,3.74,3.92,9900,3.8,4.0,3.74,3.92,9900,0.0,1.0
2010-10-08,3.84,3.84,3.76,3.76,4600,3.84,3.84,3.76,3.76,4600,0.0,1.0
2010-10-11,3.92,3.9401,3.83,3.89,4900,3.92,3.9401,3.83,3.89,4900,0.0,1.0
2010-10-12,4.04,4.05,3.92,4.0,21700,4.04,4.05,3.92,4.0,21700,0.0,1.0
2010-10-13,3.96,4.05,3.89,4.0,6500,3.96,4.05,3.89,4.0,6500,0.0,1.0
2010-10-14,3.9401,4.05,3.94,4.05,4200,3.9401,4.05,3.94,4.05,4200,0.0,1.0
2010-10-15,4.0,4.0,3.94,3.99,13900,4.0,4.0,3.94,3.99,13900,0.0,1.0
2010-10-18,4.04,4.2,4.01,4.06,18000,4.04,4.2,4.01,4.06,18000,0.0,1.0
2010-10-19,3.88,4.0899,3.86,3.96,8900,3.88,4.0899,3.86,3.96,8900,0.0,1.0
2010-10-20,3.85,3.92,3.83,3.91,7900,3.85,3.92,3.83,3.91,7900,0.0,1.0
2010-10-21,3.91,3.9899,3.81,3.85,54100,3.91,3.9899,3.81,3.85,54100,0.0,1.0
2010-10-22,3.89,3.9899,3.85,3.9899,2900,3.89,3.9899,3.85,3.9899,2900,0.0,1.0
2010-10-25,3.76,3.86,3.75,3.81,8100,3.76,3.86,3.75,3.81,8100,0.0,1.0
2010-10-26,4.29,4.36,3.546,3.67,68700,4.29,4.36,3.546,3.67,68700,0.0,1.0
2010-10-27,4.09,4.35,4.06,4.35,11600,4.09,4.35,4.06,4.35,11600,0.0,1.0
2010-10-28,3.95,4.13,3.94,3.94,5100,3.95,4.13,3.94,3.94,5100,0.0,1.0
2010-10-29,4.11,4.53,4.11,4.5,111400,4.11,4.53,4.11,4.5,111400,0.0,1.0
2010-11-01,4.05,4.25,4.03,4.13,20800,4.05,4.25,4.03,4.13,20800,0.0,1.0
2010-11-02,4.4,4.42,4.11,4.15,96200,4.4,4.42,4.11,4.15,96200,0.0,1.0
2010-11-03,4.35,4.4099,4.181,4.34,76600,4.35,4.4099,4.181,4.34,76600,0.0,1.0
2010-11-04,4.31,4.4199,4.2,4.41,17300,4.31,4.4199,4.2,4.41,17300,0.0,1.0
2010-11-05,4.3,4.49,4.2601,4.32,12800,4.3,4.49,4.2601,4.32,12800,0.0,1.0
2010-11-08,4.35,4.4,4.25,4.4,45600,4.35,4.4,4.25,4.4,45600,0.0,1.0
2010-11-09,4.32,4.5,4.22,4.49,19500,4.32,4.5,4.22,4.49,19500,0.0,1.0
2010-11-10,4.24,4.34,4.24,4.34,20100,4.24,4.34,4.24,4.34,20100,0.0,1.0
2010-11-11,4.3,4.37,4.1401,4.28,24400,4.3,4.37,4.1401,4.28,24400,0.0,1.0
2010-11-12,4.45,4.45,4.11,4.33,54900,4.45,4.45,4.11,4.33,54900,0.0,1.0
2010-11-15,4.23,4.3815,4.23,4.3815,50900,4.23,4.3815,4.23,4.3815,50900,0.0,1.0
2010-11-16,4.21,4.3,4.09,4.26,20200,4.21,4.3,4.09,4.26,20200,0.0,1.0
2010-11-17,4.08,4.2001,3.98,4.2,23500,4.08,4.2001,3.98,4.2,23500,0.0,1.0
2010-11-18,4.18,4.18,4.06,4.17,19000,4.18,4.18,4.06,4.17,19000,0.0,1.0
2010-11-19,4.18,4.18,3.98,4.12,17900,4.18,4.18,3.98,4.12,17900,0.0,1.0
2010-11-22,4.16,4.2,4.06,4.18,15700,4.16,4.2,4.06,4.18,15700,0.0,1.0
2010-11-23,4.25,4.28,4.18,4.23,10400,4.25,4.28,4.18,4.23,10400,0.0,1.0
2010-11-24,4.28,4.3,4.21,4.25,18400,4.28,4.3,4.21,4.25,18400,0.0,1.0
2010-11-26,4.35,4.4,4.28,4.35,32700,4.35,4.4,4.28,4.35,32700,0.0,1.0
2010-11-29,4.27,4.33,4.27,4.32,27300,4.27,4.33,4.27,4.32,27300,0.0,1.0
2010-11-30,4.15,4.35,4.15,4.3,36200,4.15,4.35,4.15,4.3,36200,0.0,1.0
2010-12-01,4.09,4.24,4.02,4.13,20300,4.09,4.24,4.02,4.13,20300,0.0,1.0
2010-12-02,4.12,4.15,4.02,4.095,20300,4.12,4.15,4.02,4.095,20300,0.0,1.0
2010-12-03,4.03,4.18,4.02,4.18,17600,4.03,4.18,4.02,4.18,17600,0.0,1.0
2010-12-06,4.0,4.09,4.0,4.01,16200,4.0,4.09,4.0,4.01,16200,0.0,1.0
2010-12-07,3.87,4.04,3.86,4.0,17200,3.87,4.04,3.86,4.0,17200,0.0,1.0
2010-12-08,3.8,3.93,3.78,3.93,7600,3.8,3.93,3.78,3.93,7600,0.0,1.0
2010-12-09,4.01,4.17,3.8,3.84,36000,4.01,4.17,3.8,3.84,36000,0.0,1.0
2010-12-10,4.05,4.1,4.01,4.09,4200,4.05,4.1,4.01,4.09,4200,0.0,1.0
2010-12-13,3.98,4.01,3.98,4.01,6300,3.98,4.01,3.98,4.01,6300,0.0,1.0
2010-12-14,4.01,4.05,3.91,3.98,12800,4.01,4.05,3.91,3.98,12800,0.0,1.0
2010-12-15,4.04,4.05,3.99,4.0,8700,4.04,4.05,3.99,4.0,8700,0.0,1.0
2010-12-16,4.05,4.05,4.0,4.05,6500,4.05,4.05,4.0,4.05,6500,0.0,1.0
2010-12-17,4.16,4.239,4.04,4.04,24700,4.16,4.239,4.04,4.04,24700,0.0,1.0
2010-12-20,4.33,4.37,4.18,4.24,24000,4.33,4.37,4.18,4.24,24000,0.0,1.0
2010-12-21,4.48,4.48,4.345,4.37,38600,4.48,4.48,4.345,4.37,38600,0.0,1.0
2010-12-22,4.51,4.6699,4.45,4.5,26500,4.51,4.6699,4.45,4.5,26500,0.0,1.0
2010-12-23,4.5,4.57,4.46,4.51,8400,4.5,4.57,4.46,4.51,8400,0.0,1.0
2010-12-27,4.59,4.62,4.47,4.4701,8400,4.59,4.62,4.47,4.4701,8400,0.0,1.0
2010-12-28,4.56,4.6399,4.52,4.62,7800,4.56,4.6399,4.52,4.62,7800,0.0,1.0
2010-12-29,4.8,4.84,4.55,4.77,33700,4.8,4.84,4.55,4.77,33700,0.0,1.0
2010-12-30,4.79,4.8,4.67,4.67,9100,4.79,4.8,4.67,4.67,9100,0.0,1.0
2010-12-31,4.7,4.77,4.5401,4.77,28300,4.7,4.77,4.5401,4.77,28300,0.0,1.0
2011-01-03,4.56,4.69,4.56,4.63,54100,4.56,4.69,4.56,4.63,54100,0.0,1.0
2011-01-04,4.17,4.59,3.94,4.59,79100,4.17,4.59,3.94,4.59,79100,0.0,1.0
2011-01-05,4.25,4.45,4.22,4.45,14100,4.25,4.45,4.22,4.45,14100,0.0,1.0
2011-01-06,4.38,4.4,4.25,4.4,6800,4.38,4.4,4.25,4.4,6800,0.0,1.0
2011-01-07,4.26,4.3,4.25,4.3,9700,4.26,4.3,4.25,4.3,9700,0.0,1.0
2011-01-10,4.29,4.3,4.26,4.26,19100,4.29,4.3,4.26,4.26,19100,0.0,1.0
2011-01-11,4.59,4.6,4.289,4.37,61200,4.59,4.6,4.289,4.37,61200,0.0,1.0
2011-01-12,4.69,4.77,4.56,4.61,34200,4.69,4.77,4.56,4.61,34200,0.0,1.0
2011-01-13,5.35,5.4,4.73,4.74,124700,5.35,5.4,4.73,4.74,124700,0.0,1.0
2011-01-14,5.88,6.37,5.0001,5.24,169400,5.88,6.37,5.0001,5.24,169400,0.0,1.0
2011-01-18,6.315,6.36,5.81,5.81,181700,6.315,6.36,5.81,5.81,181700,0.0,1.0
2011-01-19,5.96,6.45,5.91,6.45,77700,5.96,6.45,5.91,6.45,77700,0.0,1.0
2011-01-20,5.79,5.9999,5.5,5.91,61200,5.79,5.9999,5.5,5.91,61200,0.0,1.0
2011-01-21,6.21,6.46,5.841,5.96,37800,6.21,6.46,5.841,5.96,37800,0.0,1.0
2011-01-24,6.15,6.31,6.01,6.222,16000,6.15,6.31,6.01,6.222,16000,0.0,1.0
2011-01-25,6.08,6.08,5.89,6.0,14900,6.08,6.08,5.89,6.0,14900,0.0,1.0
2011-01-26,6.03,6.1392,5.9101,6.1,8200,6.03,6.1392,5.9101,6.1,8200,0.0,1.0
2011-01-27,5.73,5.96,5.67,5.91,29300,5.73,5.96,5.67,5.91,29300,0.0,1.0
2011-01-28,5.42,5.75,5.35,5.73,37600,5.42,5.75,5.35,5.73,37600,0.0,1.0
2011-01-31,5.69,5.72,5.17,5.34,17500,5.69,5.72,5.17,5.34,17500,0.0,1.0
2011-02-01,5.92,5.99,5.7,5.7,20000,5.92,5.99,5.7,5.7,20000,0.0,1.0
2011-02-02,5.92,6.19,5.92,6.01,48700,5.92,6.19,5.92,6.01,48700,0.0,1.0
2011-02-03,5.99,6.076,5.89,5.94,57300,5.99,6.076,5.89,5.94,57300,0.0,1.0
2011-02-04,6.14,6.18,5.97,6.08,20900,6.14,6.18,5.97,6.08,20900,0.0,1.0
2011-02-07,6.11,6.23,6.07,6.18,19500,6.11,6.23,6.07,6.18,19500,0.0,1.0
2011-02-08,6.18,6.25,5.99,6.25,10100,6.18,6.25,5.99,6.25,10100,0.0,1.0
2011-02-09,6.18,6.3,6.1,6.3,26000,6.18,6.3,6.1,6.3,26000,0.0,1.0
2011-02-10,6.35,6.35,6.03,6.18,14600,6.35,6.35,6.03,6.18,14600,0.0,1.0
2011-02-11,6.41,6.45,6.06,6.21,46000,6.41,6.45,6.06,6.21,46000,0.0,1.0
2011-02-14,6.7,6.91,6.0,6.0,97600,6.7,6.91,6.0,6.0,97600,0.0,1.0
2011-02-15,6.13,6.65,6.05,6.17,89000,6.13,6.65,6.05,6.17,89000,0.0,1.0
2011-02-16,6.1,6.22,5.98,6.13,90400,6.1,6.22,5.98,6.13,90400,0.0,1.0
2011-02-17,6.59,6.64,6.04,6.08,60300,6.59,6.64,6.04,6.08,60300,0.0,1.0
2011-02-18,6.53,6.69,6.31,6.69,21900,6.53,6.69,6.31,6.69,21900,0.0,1.0
2011-02-22,6.26,6.49,6.02,6.49,21400,6.26,6.49,6.02,6.49,21400,0.0,1.0
2011-02-23,6.32,6.35,6.26,6.28,9600,6.32,6.35,6.26,6.28,9600,0.0,1.0
2011-02-24,6.44,6.55,6.2701,6.31,19200,6.44,6.55,6.2701,6.31,19200,0.0,1.0
2011-02-25,6.3935,6.4199,6.32,6.37,3900,6.3935,6.4199,6.32,6.37,3900,0.0,1.0
2011-02-28,6.13,6.42,6.0,6.42,10900,6.13,6.42,6.0,6.42,10900,0.0,1.0
2011-03-01,6.06,6.15,6.0,6.14,42300,6.06,6.15,6.0,6.14,42300,0.0,1.0
2011-03-02,6.16,6.229,6.05,6.05,5100,6.16,6.229,6.05,6.05,5100,0.0,1.0
2011-03-03,6.12,6.18,6.12,6.1401,10100,6.12,6.18,6.12,6.1401,10100,0.0,1.0
2011-03-04,6.0001,6.11,6.0,6.0,34400,6.0001,6.11,6.0,6.0,34400,0.0,1.0
2011-03-07,5.85,6.06,5.54,6.06,955700,5.85,6.06,5.54,6.06,955700,0.0,1.0
2011-03-08,5.81,5.89,5.71,5.85,8400,5.81,5.89,5.71,5.85,8400,0.0,1.0
2011-03-09,5.89,5.91,5.71,5.71,15900,5.89,5.91,5.71,5.71,15900,0.0,1.0
2011-03-10,6.03,6.089,5.83,5.89,15700,6.03,6.089,5.83,5.89,15700,0.0,1.0
2011-03-11,6.13,6.15,6.02,6.15,13700,6.13,6.15,6.02,6.15,13700,0.0,1.0
2011-03-14,5.92,6.1,5.92,6.1,6100,5.92,6.1,5.92,6.1,6100,0.0,1.0
2011-03-15,5.99,5.99,5.81,5.91,8300,5.99,5.99,5.81,5.91,8300,0.0,1.0
2011-03-16,5.75,5.96,5.67,5.93,15400,5.75,5.96,5.67,5.93,15400,0.0,1.0
2011-03-17,5.75,5.87,5.66,5.87,5400,5.75,5.87,5.66,5.87,5400,0.0,1.0
2011-03-18,5.999,6.0,5.8,5.8,9400,5.999,6.0,5.8,5.8,9400,0.0,1.0
2011-03-21,6.11,6.18,5.95,6.07,7100,6.11,6.18,5.95,6.07,7100,0.0,1.0
2011-03-22,6.14,6.14,5.99,6.1058,3900,6.14,6.14,5.99,6.1058,3900,0.0,1.0
2011-03-23,6.17,6.19,6.08,6.08,13500,6.17,6.19,6.08,6.08,13500,0.0,1.0
2011-03-24,6.2,6.26,6.1001,6.1001,13900,6.2,6.26,6.1001,6.1001,13900,0.0,1.0
2011-03-25,6.28,6.28,6.2,6.2,9500,6.28,6.28,6.2,6.2,9500,0.0,1.0
2011-03-28,6.3,6.34,6.28,6.29,9600,6.3,6.34,6.28,6.29,9600,0.0,1.0
2011-03-29,6.37,6.37,6.28,6.34,13700,6.37,6.37,6.28,6.34,13700,0.0,1.0
2011-03-30,7.06,7.4617,6.45,6.45,136400,7.06,7.4617,6.45,6.45,136400,0.0,1.0
2011-03-31,7.09,7.17,6.78,7.0,96900,7.09,7.17,6.78,7.0,96900,0.0,1.0
2011-04-01,6.81,7.17,6.74,7.17,18300,6.81,7.17,6.74,7.17,18300,0.0,1.0
2011-04-04,6.79,6.99,6.75,6.85,14000,6.79,6.99,6.75,6.85,14000,0.0,1.0
2011-04-05,6.78,6.92,6.66,6.92,29800,6.78,6.92,6.66,6.92,29800,0.0,1.0
2011-04-06,6.88,7.04,6.771,6.87,18900,6.88,7.04,6.771,6.87,18900,0.0,1.0
2011-04-07,6.86,7.04,6.86,7.0,14500,6.86,7.04,6.86,7.0,14500,0.0,1.0
2011-04-08,6.9,6.93,6.86,6.92,11300,6.9,6.93,6.86,6.92,11300,0.0,1.0
2011-04-11,6.9,7.07,6.791,6.83,29400,6.9,7.07,6.791,6.83,29400,0.0,1.0
2011-04-12,7.08,7.08,6.84,6.9,48600,7.08,7.08,6.84,6.9,48600,0.0,1.0
2011-04-13,7.24,7.26,7.0,7.26,26300,7.24,7.26,7.0,7.26,26300,0.0,1.0
2011-04-14,7.3,7.36,7.18,7.18,22800,7.3,7.36,7.18,7.18,22800,0.0,1.0
2011-04-15,7.2,7.4,7.18,7.39,38300,7.2,7.4,7.18,7.39,38300,0.0,1.0
2011-04-18,7.21,7.25,7.09,7.18,13500,7.21,7.25,7.09,7.18,13500,0.0,1.0
2011-04-19,7.34,7.38,7.04,7.17,17500,7.34,7.38,7.04,7.17,17500,0.0,1.0
2011-04-20,7.37,7.5,7.26,7.49,37000,7.37,7.5,7.26,7.49,37000,0.0,1.0
2011-04-21,7.395,7.47,7.35,7.47,19700,7.395,7.47,7.35,7.47,19700,0.0,1.0
2011-04-25,7.3,7.39,7.28,7.38,10800,7.3,7.39,7.28,7.38,10800,0.0,1.0
2011-04-26,7.04,7.33,7.0,7.29,80700,7.04,7.33,7.0,7.29,80700,0.0,1.0
2011-04-27,6.97,7.38,6.97,7.12,56200,6.97,7.38,6.97,7.12,56200,0.0,1.0
2011-04-28,7.4,7.44,6.75,7.0,23800,7.4,7.44,6.75,7.0,23800,0.0,1.0
2011-04-29,7.2,7.46,7.2,7.46,45000,7.2,7.46,7.2,7.46,45000,0.0,1.0
2011-05-02,7.12,7.34,7.0,7.26,36100,7.12,7.34,7.0,7.26,36100,0.0,1.0
2011-05-03,7.45,7.45,7.06,7.14,16600,7.45,7.45,7.06,7.14,16600,0.0,1.0
2011-05-04,7.35,7.48,7.27,7.48,18000,7.35,7.48,7.27,7.48,18000,0.0,1.0
2011-05-05,7.21,7.5,7.12,7.34,43700,7.21,7.5,7.12,7.34,43700,0.0,1.0
2011-05-06,7.27,7.37,7.23,7.37,13000,7.27,7.37,7.23,7.37,13000,0.0,1.0
2011-05-09,6.94,7.38,6.8,7.29,71600,6.94,7.38,6.8,7.29,71600,0.0,1.0
2011-05-10,6.855,7.06,6.77,6.98,26700,6.855,7.06,6.77,6.98,26700,0.0,1.0
2011-05-11,6.405,6.864,6.37,6.85,92600,6.405,6.864,6.37,6.85,92600,0.0,1.0
2011-05-12,6.39,6.45,6.19,6.43,42300,6.39,6.45,6.19,6.43,42300,0.0,1.0
2011-05-13,6.76,6.92,6.25,6.35,24900,6.76,6.92,6.25,6.35,24900,0.0,1.0
2011-05-16,6.52,6.88,6.35,6.88,29000,6.52,6.88,6.35,6.88,29000,0.0,1.0
2011-05-17,6.98,7.1,6.42,6.42,24500,6.98,7.1,6.42,6.42,24500,0.0,1.0
2011-05-18,7.26,7.27,6.9,6.9616,25400,7.26,7.27,6.9,6.9616,25400,0.0,1.0
2011-05-19,7.18,7.27,7.065,7.16,16400,7.18,7.27,7.065,7.16,16400,0.0,1.0
2011-05-20,7.24,7.24,7.1,7.21,13000,7.24,7.24,7.1,7.21,13000,0.0,1.0
2011-05-23,7.22,7.29,7.1,7.19,11900,7.22,7.29,7.1,7.19,11900,0.0,1.0
2011-05-24,7.51,7.64,7.07,7.0988,37000,7.51,7.64,7.07,7.0988,37000,0.0,1.0
2011-05-25,7.56,7.56,7.32,7.47,9200,7.56,7.56,7.32,7.47,9200,0.0,1.0
2011-05-26,7.55,7.55,7.45,7.45,10700,7.55,7.55,7.45,7.45,10700,0.0,1.0
2011-05-27,7.7,7.75,7.52,7.55,12100,7.7,7.75,7.52,7.55,12100,0.0,1.0
2011-05-31,7.45,7.88,7.41,7.79,71400,7.45,7.88,7.41,7.79,71400,0.0,1.0
2011-06-01,7.55,7.65,7.37,7.37,26900,7.55,7.65,7.37,7.37,26900,0.0,1.0
2011-06-02,7.67,7.86,7.35,7.48,37600,7.67,7.86,7.35,7.48,37600,0.0,1.0
2011-06-03,7.6,7.74,7.4,7.56,29800,7.6,7.74,7.4,7.56,29800,0.0,1.0
2011-06-06,7.94,8.0,7.46,7.684,90600,7.94,8.0,7.46,7.684,90600,0.0,1.0
2011-06-07,7.86,8.0,7.73,8.0,83200,7.86,8.0,7.73,8.0,83200,0.0,1.0
2011-06-08,7.8,7.94,7.59,7.71,99200,7.8,7.94,7.59,7.71,99200,0.0,1.0
2011-06-09,7.85,7.98,7.75,7.87,25000,7.85,7.98,7.75,7.87,25000,0.0,1.0
2011-06-10,7.9,7.99,7.55,7.78,67200,7.9,7.99,7.55,7.78,67200,0.0,1.0
2011-06-13,6.91,8.12,6.75,7.99,188200,6.91,8.12,6.75,7.99,188200,0.0,1.0
2011-06-14,6.79,6.91,6.4703,6.91,81400,6.79,6.91,6.4703,6.91,81400,0.0,1.0
2011-06-15,6.3,6.7625,6.25,6.69,77100,6.3,6.7625,6.25,6.69,77100,0.0,1.0
2011-06-16,6.06,6.4,5.83,6.34,60300,6.06,6.4,5.83,6.34,60300,0.0,1.0
2011-06-17,6.09,6.215,5.73,6.06,76400,6.09,6.215,5.73,6.06,76400,0.0,1.0
2011-06-20,6.01,6.24,5.8509,6.23,42700,6.01,6.24,5.8509,6.23,42700,0.0,1.0
2011-06-21,6.22,6.3175,5.94,6.04,99000,6.22,6.3175,5.94,6.04,99000,0.0,1.0
2011-06-22,6.19,6.3,6.03,6.25,68000,6.19,6.3,6.03,6.25,68000,0.0,1.0
2011-06-23,6.02,6.16,5.9,6.14,55300,6.02,6.16,5.9,6.14,55300,0.0,1.0
2011-06-24,5.71,6.02,5.65,6.0,2013200,5.71,6.02,5.65,6.0,2013200,0.0,1.0
2011-06-27,5.78,5.98,5.71,5.75,134600,5.78,5.98,5.71,5.75,134600,0.0,1.0
2011-06-28,5.98,6.13,5.57,5.77,121700,5.98,6.13,5.57,5.77,121700,0.0,1.0
2011-06-29,5.93,6.07,5.5,5.98,179300,5.93,6.07,5.5,5.98,179300,0.0,1.0
2011-06-30,5.94,6.06,5.85,5.93,195000,5.94,6.06,5.85,5.93,195000,0.0,1.0
2011-07-01,6.28,6.35,5.92,5.98,127600,6.28,6.35,5.92,5.98,127600,0.0,1.0
2011-07-05,6.98,7.01,6.3,6.3,109300,6.98,7.01,6.3,6.3,109300,0.0,1.0
2011-07-06,6.71,6.99,6.56,6.99,97000,6.71,6.99,6.56,6.99,97000,0.0,1.0
2011-07-07,7.27,7.3,6.75,6.75,80300,7.27,7.3,6.75,6.75,80300,0.0,1.0
2011-07-08,7.33,7.4,7.0308,7.21,85300,7.33,7.4,7.0308,7.21,85300,0.0,1.0
2011-07-11,7.4,7.48,7.19,7.29,48800,7.4,7.48,7.19,7.29,48800,0.0,1.0
2011-07-12,7.33,7.43,7.185,7.37,71200,7.33,7.43,7.185,7.37,71200,0.0,1.0
2011-07-13,7.71,7.72,7.34,7.35,112700,7.71,7.72,7.34,7.35,112700,0.0,1.0
2011-07-14,7.36,8.0,7.27,7.74,85600,7.36,8.0,7.27,7.74,85600,0.0,1.0
2011-07-15,7.5,7.565,7.16,7.41,46000,7.5,7.565,7.16,7.41,46000,0.0,1.0
2011-07-18,7.4,7.55,7.32,7.5,58900,7.4,7.55,7.32,7.5,58900,0.0,1.0
2011-07-19,7.61,7.64,7.24,7.43,43900,7.61,7.64,7.24,7.43,43900,0.0,1.0
2011-07-20,7.23,7.64,7.21,7.64,33900,7.23,7.64,7.21,7.64,33900,0.0,1.0
2011-07-21,7.35,7.41,7.2,7.26,52300,7.35,7.41,7.2,7.26,52300,0.0,1.0
2011-07-22,7.25,7.37,7.24,7.35,79600,7.25,7.37,7.24,7.35,79600,0.0,1.0
2011-07-25,7.16,7.39,7.13,7.17,35400,7.16,7.39,7.13,7.17,35400,0.0,1.0
2011-07-26,6.77,7.16,6.65,7.15,55700,6.77,7.16,6.65,7.15,55700,0.0,1.0
2011-07-27,6.74,6.91,6.66,6.75,50400,6.74,6.91,6.66,6.75,50400,0.0,1.0
2011-07-28,6.73,6.87,6.59,6.76,40900,6.73,6.87,6.59,6.76,40900,0.0,1.0
2011-07-29,6.94,6.99,6.55,6.69,67000,6.94,6.99,6.55,6.69,67000,0.0,1.0
2011-08-01,6.415,6.99,6.31,6.99,50900,6.415,6.99,6.31,6.99,50900,0.0,1.0
2011-08-02,6.04,6.38,6.03,6.38,28900,6.04,6.38,6.03,6.38,28900,0.0,1.0
2011-08-03,6.35,6.39,5.79,6.07,52400,6.35,6.39,5.79,6.07,52400,0.0,1.0
2011-08-04,5.83,6.3,5.77,6.3,82800,5.83,6.3,5.77,6.3,82800,0.0,1.0
2011-08-05,5.87,6.05,5.36,5.88,34500,5.87,6.05,5.36,5.88,34500,0.0,1.0
2011-08-08,5.38,5.88,5.02,5.75,56400,5.38,5.88,5.02,5.75,56400,0.0,1.0
2011-08-09,4.47,5.43,4.26,5.0,202900,4.47,5.43,4.26,5.0,202900,0.0,1.0
2011-08-10,4.03,4.49,4.0001,4.4,116400,4.03,4.49,4.0001,4.4,116400,0.0,1.0
2011-08-11,4.23,4.39,3.73,4.13,119900,4.23,4.39,3.73,4.13,119900,0.0,1.0
2011-08-12,4.3,4.4077,4.1904,4.27,63400,4.3,4.4077,4.1904,4.27,63400,0.0,1.0
2011-08-15,4.44,4.48,4.23,4.32,60100,4.44,4.48,4.23,4.32,60100,0.0,1.0
2011-08-16,4.27,4.41,4.15,4.41,51600,4.27,4.41,4.15,4.41,51600,0.0,1.0
2011-08-17,4.03,4.23,4.0,4.13,40400,4.03,4.23,4.0,4.13,40400,0.0,1.0
2011-08-18,3.8,3.93,3.76,3.93,69500,3.8,3.93,3.76,3.93,69500,0.0,1.0
2011-08-19,4.01,4.13,3.77,3.77,262400,4.01,4.13,3.77,3.77,262400,0.0,1.0
2011-08-22,4.06,4.29,3.99,4.1,118500,4.06,4.29,3.99,4.1,118500,0.0,1.0
2011-08-23,4.08,4.13,3.98,4.06,155300,4.08,4.13,3.98,4.06,155300,0.0,1.0
2011-08-24,4.14,4.17,3.91,4.06,99700,4.14,4.17,3.91,4.06,99700,0.0,1.0
2011-08-25,3.96,4.18,3.92,4.15,38400,3.96,4.18,3.92,4.15,38400,0.0,1.0
2011-08-26,4.27,4.3187,3.93,3.93,49000,4.27,4.3187,3.93,3.93,49000,0.0,1.0
2011-08-29,4.45,4.47,4.26,4.3,44100,4.45,4.47,4.26,4.3,44100,0.0,1.0
2011-08-30,4.44,4.49,4.21,4.39,42900,4.44,4.49,4.21,4.39,42900,0.0,1.0
2011-08-31,4.59,4.71,4.45,4.45,90000,4.59,4.71,4.45,4.45,90000,0.0,1.0
2011-09-01,4.26,4.58,4.21,4.58,29100,4.26,4.58,4.21,4.58,29100,0.0,1.0
2011-09-02,3.8,4.29,3.8,4.2,56000,3.8,4.29,3.8,4.2,56000,0.0,1.0
2011-09-06,3.97,3.98,3.68,3.73,66600,3.97,3.98,3.68,3.73,66600,0.0,1.0
2011-09-07,3.98,4.11,3.95,4.03,47200,3.98,4.11,3.95,4.03,47200,0.0,1.0
2011-09-08,3.84,3.98,3.74,3.96,23600,3.84,3.98,3.74,3.96,23600,0.0,1.0
2011-09-09,3.79,3.9,3.67,3.79,78100,3.79,3.9,3.67,3.79,78100,0.0,1.0
2011-09-12,3.84,3.9,3.71,3.8,24800,3.84,3.9,3.71,3.8,24800,0.0,1.0
2011-09-13,3.84,3.87,3.77,3.84,26300,3.84,3.87,3.77,3.84,26300,0.0,1.0
2011-09-14,4.34,4.36,3.78,3.87,53800,4.34,4.36,3.78,3.87,53800,0.0,1.0
2011-09-15,4.53,4.55,4.13,4.38,73600,4.53,4.55,4.13,4.38,73600,0.0,1.0
2011-09-16,4.25,4.55,4.19,4.55,109300,4.25,4.55,4.19,4.55,109300,0.0,1.0
2011-09-19,3.97,4.18,3.89,4.18,53100,3.97,4.18,3.89,4.18,53100,0.0,1.0
2011-09-20,3.73,4.02,3.73,3.97,33800,3.73,4.02,3.73,3.97,33800,0.0,1.0
2011-09-21,3.58,3.82,3.5,3.74,68900,3.58,3.82,3.5,3.74,68900,0.0,1.0
2011-09-22,3.63,3.8,3.5,3.5,59200,3.63,3.8,3.5,3.5,59200,0.0,1.0
2011-09-23,3.68,3.8,3.37,3.63,33600,3.68,3.8,3.37,3.63,33600,0.0,1.0
2011-09-26,3.71,3.76,3.57,3.63,36900,3.71,3.76,3.57,3.63,36900,0.0,1.0
2011-09-27,3.86,3.9,3.78,3.78,37300,3.86,3.9,3.78,3.78,37300,0.0,1.0
2011-09-28,3.6,3.89,3.58,3.85,27800,3.6,3.89,3.58,3.85,27800,0.0,1.0
2011-09-29,3.72,3.75,3.4,3.71,16700,3.72,3.75,3.4,3.71,16700,0.0,1.0
2011-09-30,3.84,3.9,3.61,3.66,26400,3.84,3.9,3.61,3.66,26400,0.0,1.0
2011-10-03,3.4,3.88,3.4,3.8,211000,3.4,3.88,3.4,3.8,211000,0.0,1.0
2011-10-04,3.92,3.95,3.284,3.39,76000,3.92,3.95,3.284,3.39,76000,0.0,1.0
2011-10-05,4.05,4.09,3.6,3.9,29700,4.05,4.09,3.6,3.9,29700,0.0,1.0
2011-10-06,3.99,4.05,3.84,4.05,33900,3.99,4.05,3.84,4.05,33900,0.0,1.0
2011-10-07,3.77,4.02,3.72,3.95,28600,3.77,4.02,3.72,3.95,28600,0.0,1.0
2011-10-10,4.07,4.07,3.7,3.84,50900,4.07,4.07,3.7,3.84,50900,0.0,1.0
2011-10-11,3.98,4.02,3.92,4.02,33400,3.98,4.02,3.92,4.02,33400,0.0,1.0
2011-10-12,4.15,4.28,3.99,4.04,56600,4.15,4.28,3.99,4.04,56600,0.0,1.0
2011-10-13,4.05,4.09,3.91,4.09,41700,4.05,4.09,3.91,4.09,41700,0.0,1.0
2011-10-14,3.94,4.1,3.91,4.1,36000,3.94,4.1,3.91,4.1,36000,0.0,1.0
2011-10-17,3.84,3.945,3.8,3.89,33700,3.84,3.945,3.8,3.89,33700,0.0,1.0
2011-10-18,3.73,3.87,3.66,3.87,59000,3.73,3.87,3.66,3.87,59000,0.0,1.0
2011-10-19,3.49,3.72,3.46,3.72,44600,3.49,3.72,3.46,3.72,44600,0.0,1.0
2011-10-20,3.4,3.61,3.4,3.53,29800,3.4,3.61,3.4,3.53,29800,0.0,1.0
2011-10-21,3.33,3.53,3.18,3.5,56900,3.33,3.53,3.18,3.5,56900,0.0,1.0
2011-10-24,3.45,3.5194,3.35,3.35,49200,3.45,3.5194,3.35,3.35,49200,0.0,1.0
2011-10-25,3.25,3.51,3.21,3.43,69200,3.25,3.51,3.21,3.43,69200,0.0,1.0
2011-10-26,3.27,3.39,3.16,3.3,50000,3.27,3.39,3.16,3.3,50000,0.0,1.0
2011-10-27,3.74,3.75,3.37,3.38,117700,3.74,3.75,3.37,3.38,117700,0.0,1.0
2011-10-28,3.51,3.7799,3.44,3.74,44400,3.51,3.7799,3.44,3.74,44400,0.0,1.0
2011-10-31,3.29,3.49,3.29,3.47,30100,3.29,3.49,3.29,3.47,30100,0.0,1.0
2011-11-01,3.07,3.24,3.0345,3.14,81400,3.07,3.24,3.0345,3.14,81400,0.0,1.0
2011-11-02,3.19,3.52,3.07,3.15,215300,3.19,3.52,3.07,3.15,215300,0.0,1.0
2011-11-03,3.19,3.3,3.05,3.21,105500,3.19,3.3,3.05,3.21,105500,0.0,1.0
2011-11-04,3.13,3.23,3.06,3.15,82100,3.13,3.23,3.06,3.15,82100,0.0,1.0
2011-11-07,2.98,3.22,2.95,3.14,83000,2.98,3.22,2.95,3.14,83000,0.0,1.0
2011-11-08,3.01,3.155,2.91,2.97,72400,3.01,3.155,2.91,2.97,72400,0.0,1.0
2011-11-09,2.88,3.01,2.86,2.93,96000,2.88,3.01,2.86,2.93,96000,0.0,1.0
2011-11-10,2.78,2.93,2.75,2.93,44200,2.78,2.93,2.75,2.93,44200,0.0,1.0
2011-11-11,2.86,2.86,2.75,2.8,51200,2.86,2.86,2.75,2.8,51200,0.0,1.0
2011-11-14,2.77,2.9287,2.73,2.85,51900,2.77,2.9287,2.73,2.85,51900,0.0,1.0
2011-11-15,2.75,2.84,2.66,2.77,60000,2.75,2.84,2.66,2.77,60000,0.0,1.0
2011-11-16,2.72,2.78,2.7,2.71,69900,2.72,2.78,2.7,2.71,69900,0.0,1.0
2011-11-17,2.76,2.782,2.6808,2.73,28200,2.76,2.782,2.6808,2.73,28200,0.0,1.0
2011-11-18,2.77,2.8,2.72,2.75,12100,2.77,2.8,2.72,2.75,12100,0.0,1.0
2011-11-21,2.75,2.83,2.6529,2.72,26700,2.75,2.83,2.6529,2.72,26700,0.0,1.0
2011-11-22,2.51,2.83,2.47,2.76,89300,2.51,2.83,2.47,2.76,89300,0.0,1.0
2011-11-23,2.31,2.54,2.31,2.504,38500,2.31,2.54,2.31,2.504,38500,0.0,1.0
2011-11-25,2.1,2.32,2.1,2.32,33200,2.1,2.32,2.1,2.32,33200,0.0,1.0
2011-11-28,2.53,2.59,2.17,2.17,87500,2.53,2.59,2.17,2.17,87500,0.0,1.0
2011-11-29,2.4,2.52,2.33,2.52,92300,2.4,2.52,2.33,2.52,92300,0.0,1.0
2011-11-30,2.86,2.93,2.5,2.5,71800,2.86,2.93,2.5,2.5,71800,0.0,1.0
2011-12-01,3.18,3.34,2.77,2.83,59300,3.18,3.34,2.77,2.83,59300,0.0,1.0
2011-12-02,3.21,3.24,3.06,3.21,46900,3.21,3.24,3.06,3.21,46900,0.0,1.0
2011-12-05,3.42,3.45,3.21,3.27,67200,3.42,3.45,3.21,3.27,67200,0.0,1.0
2011-12-06,3.42,3.46,3.25,3.372,30700,3.42,3.46,3.25,3.372,30700,0.0,1.0
2011-12-07,3.45,3.59,3.2808,3.39,82400,3.45,3.59,3.2808,3.39,82400,0.0,1.0
2011-12-08,3.16,3.49,3.11,3.43,54000,3.16,3.49,3.11,3.43,54000,0.0,1.0
2011-12-09,3.43,3.49,3.17,3.18,32400,3.43,3.49,3.17,3.18,32400,0.0,1.0
2011-12-12,3.29,3.8,3.2,3.38,21600,3.29,3.8,3.2,3.38,21600,0.0,1.0
2011-12-13,3.15,3.32,3.13,3.32,19800,3.15,3.32,3.13,3.32,19800,0.0,1.0
2011-12-14,3.25,3.28,3.09,3.11,36800,3.25,3.28,3.09,3.11,36800,0.0,1.0
2011-12-15,3.3,3.38,3.22,3.29,37800,3.3,3.38,3.22,3.29,37800,0.0,1.0
2011-12-16,3.32,3.41,3.31,3.34,74200,3.32,3.41,3.31,3.34,74200,0.0,1.0
2011-12-19,3.12,3.38,3.08,3.36,27300,3.12,3.38,3.08,3.36,27300,0.0,1.0
2011-12-20,3.16,3.3,3.055,3.22,77200,3.16,3.3,3.055,3.22,77200,0.0,1.0
2011-12-21,3.15,3.16,2.96,3.14,13100,3.15,3.16,2.96,3.14,13100,0.0,1.0
2011-12-22,3.33,3.34,3.12,3.15,59900,3.33,3.34,3.12,3.15,59900,0.0,1.0
2011-12-23,3.31,3.35,3.24,3.35,10100,3.31,3.35,3.24,3.35,10100,0.0,1.0
2011-12-27,3.32,3.32,3.22,3.26,19400,3.32,3.32,3.22,3.26,19400,0.0,1.0
2011-12-28,3.22,3.32,3.21,3.32,22300,3.22,3.32,3.21,3.32,22300,0.0,1.0
2011-12-29,3.37,3.39,3.12,3.18,28700,3.37,3.39,3.12,3.18,28700,0.0,1.0
2011-12-30,3.44,3.55,3.25,3.36,83400,3.44,3.55,3.25,3.36,83400,0.0,1.0
2012-01-03,3.57,3.58,3.3,3.55,45100,3.57,3.58,3.3,3.55,45100,0.0,1.0
2012-01-04,3.6,3.72,3.45,3.53,23500,3.6,3.72,3.45,3.53,23500,0.0,1.0
2012-01-05,3.76,3.78,3.37,3.57,36700,3.76,3.78,3.37,3.57,36700,0.0,1.0
2012-01-06,3.81,3.939,3.74,3.75,85200,3.81,3.939,3.74,3.75,85200,0.0,1.0
2012-01-09,3.85,3.93,3.731,3.83,64700,3.85,3.93,3.731,3.83,64700,0.0,1.0
2012-01-10,3.58,3.98,3.52,3.92,105200,3.58,3.98,3.52,3.92,105200,0.0,1.0
2012-01-11,3.5,3.6,3.26,3.56,72600,3.5,3.6,3.26,3.56,72600,0.0,1.0
2012-01-12,4.54,4.719,3.51,3.51,174900,4.54,4.719,3.51,3.51,174900,0.0,1.0
2012-01-13,5.01,5.14,4.34,4.46,410900,5.01,5.14,4.34,4.46,410900,0.0,1.0
2012-01-17,5.55,5.77,5.238,5.32,367700,5.55,5.77,5.238,5.32,367700,0.0,1.0
2012-01-18,6.03,6.11,5.4,5.54,623600,6.03,6.11,5.4,5.54,623600,0.0,1.0
2012-01-19,6.08,6.34,5.75,6.08,89300,6.08,6.34,5.75,6.08,89300,0.0,1.0
2012-01-20,6.23,6.27,5.93,5.96,99400,6.23,6.27,5.93,5.96,99400,0.0,1.0
2012-01-23,6.3,6.32,6.03,6.21,124400,6.3,6.32,6.03,6.21,124400,0.0,1.0
2012-01-24,6.41,6.44,6.16,6.28,370800,6.41,6.44,6.16,6.28,370800,0.0,1.0
2012-01-25,6.62,6.7,6.34,6.4,132600,6.62,6.7,6.34,6.4,132600,0.0,1.0
2012-01-26,6.48,6.77,6.46,6.71,240800,6.48,6.77,6.46,6.71,240800,0.0,1.0
2012-01-27,6.48,6.61,6.28,6.46,142800,6.48,6.61,6.28,6.46,142800,0.0,1.0
2012-01-30,6.53,6.62,6.08,6.21,387300,6.53,6.62,6.08,6.21,387300,0.0,1.0
2012-01-31,6.5,6.652,6.43,6.56,290900,6.5,6.652,6.43,6.56,290900,0.0,1.0
2012-02-01,6.59,6.88,6.32,6.57,73500,6.59,6.88,6.32,6.57,73500,0.0,1.0
2012-02-02,6.75,6.879,6.6,6.61,108400,6.75,6.879,6.6,6.61,108400,0.0,1.0
2012-02-03,6.78,6.9992,6.611,6.92,232400,6.78,6.9992,6.611,6.92,232400,0.0,1.0
2012-02-06,6.86,6.97,6.61,6.75,61400,6.86,6.97,6.61,6.75,61400,0.0,1.0
2012-02-07,6.82,7.09,6.666,7.09,261500,6.82,7.09,6.666,7.09,261500,0.0,1.0
2012-02-08,6.79,6.94,6.69,6.85,135300,6.79,6.94,6.69,6.85,135300,0.0,1.0
2012-02-09,6.78,6.94,6.7,6.88,256200,6.78,6.94,6.7,6.88,256200,0.0,1.0
2012-02-10,6.7,6.71,6.511,6.67,87500,6.7,6.71,6.511,6.67,87500,0.0,1.0
2012-02-13,6.88,7.29,6.65,6.77,375900,6.88,7.29,6.65,6.77,375900,0.0,1.0
2012-02-14,6.58,7.18,6.48,6.87,479400,6.58,7.18,6.48,6.87,479400,0.0,1.0
2012-02-15,6.45,6.81,6.37,6.62,93700,6.45,6.81,6.37,6.62,93700,0.0,1.0
2012-02-16,6.58,6.63,6.21,6.45,84200,6.58,6.63,6.21,6.45,84200,0.0,1.0
2012-02-17,6.34,6.59,6.3319,6.59,44400,6.34,6.59,6.3319,6.59,44400,0.0,1.0
2012-02-21,6.0,6.36,5.95,6.34,139200,6.0,6.36,5.95,6.34,139200,0.0,1.0
2012-02-22,6.0,6.11,5.82,5.96,197600,6.0,6.11,5.82,5.96,197600,0.0,1.0
2012-02-23,6.06,6.1,5.97,6.0,111900,6.06,6.1,5.97,6.0,111900,0.0,1.0
2012-02-24,5.97,6.13,5.96,6.08,98800,5.97,6.13,5.96,6.08,98800,0.0,1.0
2012-02-27,6.29,6.43,5.6901,5.89,133500,6.29,6.43,5.6901,5.89,133500,0.0,1.0
2012-02-28,6.0,6.27,5.97,6.27,140400,6.0,6.27,5.97,6.27,140400,0.0,1.0
2012-02-29,5.98,6.08,5.93,6.03,178400,5.98,6.08,5.93,6.03,178400,0.0,1.0
2012-03-01,5.96,6.15,5.95,6.02,76500,5.96,6.15,5.95,6.02,76500,0.0,1.0
2012-03-02,5.86,5.98,5.7,5.7,941300,5.86,5.98,5.7,5.7,941300,0.0,1.0
2012-03-05,5.72,5.87,5.65,5.87,288700,5.72,5.87,5.65,5.87,288700,0.0,1.0
2012-03-06,5.4,5.64,5.32,5.63,196200,5.4,5.64,5.32,5.63,196200,0.0,1.0
2012-03-07,5.46,5.49,5.22,5.41,75500,5.46,5.49,5.22,5.41,75500,0.0,1.0
2012-03-08,5.58,5.6,5.35,5.5,52500,5.58,5.6,5.35,5.5,52500,0.0,1.0
2012-03-09,5.73,5.78,5.54,5.58,212300,5.73,5.78,5.54,5.58,212300,0.0,1.0
2012-03-12,5.75,5.958,5.65,5.74,118600,5.75,5.958,5.65,5.74,118600,0.0,1.0
2012-03-13,5.86,5.89,5.79,5.82,133000,5.86,5.89,5.79,5.82,133000,0.0,1.0
2012-03-14,5.77,6.05,5.75,5.84,196100,5.77,6.05,5.75,5.84,196100,0.0,1.0
2012-03-15,5.79,5.82,5.7,5.82,72800,5.79,5.82,5.7,5.82,72800,0.0,1.0
2012-03-16,5.68,5.82,5.6499,5.82,136300,5.68,5.82,5.6499,5.82,136300,0.0,1.0
2012-03-19,5.64,5.76,5.61,5.66,52100,5.64,5.76,5.61,5.66,52100,0.0,1.0
2012-03-20,5.42,5.6,5.35,5.6,126000,5.42,5.6,5.35,5.6,126000,0.0,1.0
2012-03-21,5.37,5.5,5.35,5.44,46100,5.37,5.5,5.35,5.44,46100,0.0,1.0
2012-03-22,5.36,5.37,5.15,5.35,59000,5.36,5.37,5.15,5.35,59000,0.0,1.0
2012-03-23,5.3,5.41,5.25,5.4,50500,5.3,5.41,5.25,5.4,50500,0.0,1.0
2012-03-26,5.68,5.72,5.37,5.37,191600,5.68,5.72,5.37,5.37,191600,0.0,1.0
2012-03-27,5.66,5.74,5.59,5.7,95300,5.66,5.74,5.59,5.7,95300,0.0,1.0
2012-03-28,5.38,5.66,5.27,5.66,59100,5.38,5.66,5.27,5.66,59100,0.0,1.0
2012-03-29,5.32,5.36,5.062,5.36,186700,5.32,5.36,5.062,5.36,186700,0.0,1.0
2012-03-30,5.28,5.45,5.23,5.35,488100,5.28,5.45,5.23,5.35,488100,0.0,1.0
2012-04-02,5.13,5.26,5.04,5.25,112400,5.13,5.26,5.04,5.25,112400,0.0,1.0
2012-04-03,5.1,5.16,5.07,5.12,131900,5.1,5.16,5.07,5.12,131900,0.0,1.0
2012-04-04,5.0,5.13,4.97,5.08,199600,5.0,5.13,4.97,5.08,199600,0.0,1.0
2012-04-05,5.14,5.2,4.9,4.98,243700,5.14,5.2,4.9,4.98,243700,0.0,1.0
2012-04-09,4.85,5.103,4.8,5.01,80700,4.85,5.103,4.8,5.01,80700,0.0,1.0
2012-04-10,4.81,4.91,4.75,4.85,105600,4.81,4.91,4.75,4.85,105600,0.0,1.0
2012-04-11,4.95,5.1,4.87,4.88,217400,4.95,5.1,4.87,4.88,217400,0.0,1.0
2012-04-12,4.86,4.97,4.77,4.97,87600,4.86,4.97,4.77,4.97,87600,0.0,1.0
2012-04-13,4.99,5.0,4.75,4.82,107000,4.99,5.0,4.75,4.82,107000,0.0,1.0
2012-04-16,4.73,5.01,4.68,5.01,101200,4.73,5.01,4.68,5.01,101200,0.0,1.0
2012-04-17,4.76,5.1,4.75,4.79,183200,4.76,5.1,4.75,4.79,183200,0.0,1.0
2012-04-18,4.66,4.8,4.64,4.75,61500,4.66,4.8,4.64,4.75,61500,0.0,1.0
2012-04-19,4.56,4.79,4.54,4.68,74300,4.56,4.79,4.54,4.68,74300,0.0,1.0
2012-04-20,4.72,4.81,4.53,4.63,48800,4.72,4.81,4.53,4.63,48800,0.0,1.0
2012-04-23,4.67,4.68,4.41,4.6,154000,4.67,4.68,4.41,4.6,154000,0.0,1.0
2012-04-24,4.8,4.85,4.65,4.66,82300,4.8,4.85,4.65,4.66,82300,0.0,1.0
2012-04-25,5.04,5.08,4.85,4.88,125600,5.04,5.08,4.85,4.88,125600,0.0,1.0
2012-04-26,5.19,5.3,4.9801,5.04,90200,5.19,5.3,4.9801,5.04,90200,0.0,1.0
2012-04-27,5.27,5.28,5.1202,5.23,43000,5.27,5.28,5.1202,5.23,43000,0.0,1.0
2012-04-30,4.88,5.28,4.85,5.28,148700,4.88,5.28,4.85,5.28,148700,0.0,1.0
2012-05-01,5.12,5.195,4.87,4.91,139000,5.12,5.195,4.87,4.91,139000,0.0,1.0
2012-05-02,5.29,5.38,5.06,5.06,95000,5.29,5.38,5.06,5.06,95000,0.0,1.0
2012-05-03,5.12,5.26,5.04,5.26,51700,5.12,5.26,5.04,5.26,51700,0.0,1.0
2012-05-04,4.97,5.07,4.95,5.07,69100,4.97,5.07,4.95,5.07,69100,0.0,1.0
2012-05-07,4.98,5.025,4.9203,4.96,55700,4.98,5.025,4.9203,4.96,55700,0.0,1.0
2012-05-08,5.04,5.44,4.92,5.35,494300,5.04,5.44,4.92,5.35,494300,0.0,1.0
2012-05-09,4.85,5.03,4.75,4.96,97800,4.85,5.03,4.75,4.96,97800,0.0,1.0
2012-05-10,4.72,4.94,4.65,4.88,88000,4.72,4.94,4.65,4.88,88000,0.0,1.0
2012-05-11,4.72,5.0,4.66,4.69,59600,4.72,5.0,4.66,4.69,59600,0.0,1.0
2012-05-14,5.02,5.09,4.68,4.71,94000,5.02,5.09,4.68,4.71,94000,0.0,1.0
2012-05-15,5.3,5.45,4.98,5.04,81200,5.3,5.45,4.98,5.04,81200,0.0,1.0
2012-05-16,5.37,5.46,5.2401,5.36,52000,5.37,5.46,5.2401,5.36,52000,0.0,1.0
2012-05-17,4.88,5.36,4.87,5.36,81200,4.88,5.36,4.87,5.36,81200,0.0,1.0
2012-05-18,4.67,4.89,4.5,4.89,703000,4.67,4.89,4.5,4.89,703000,0.0,1.0
2012-05-21,4.8,4.94,4.64,4.69,90600,4.8,4.94,4.64,4.69,90600,0.0,1.0
2012-05-22,4.55,4.87,4.5,4.81,63900,4.55,4.87,4.5,4.81,63900,0.0,1.0
2012-05-23,4.76,4.89,4.37,4.51,171500,4.76,4.89,4.37,4.51,171500,0.0,1.0
2012-05-24,4.9,4.9,4.72,4.78,111700,4.9,4.9,4.72,4.78,111700,0.0,1.0
2012-05-25,4.99,5.03,4.804,4.89,70600,4.99,5.03,4.804,4.89,70600,0.0,1.0
2012-05-29,4.98,5.01,4.8,5.0,185100,4.98,5.01,4.8,5.0,185100,0.0,1.0
2012-05-30,4.96,5.03,4.816,4.91,176000,4.96,5.03,4.816,4.91,176000,0.0,1.0
2012-05-31,4.73,4.99,4.64,4.99,128100,4.73,4.99,4.64,4.99,128100,0.0,1.0
2012-06-01,4.5,4.69,4.41,4.59,76500,4.5,4.69,4.41,4.59,76500,0.0,1.0
2012-06-04,4.38,4.59,4.25,4.55,47600,4.38,4.59,4.25,4.55,47600,0.0,1.0
2012-06-05,4.34,4.5,4.27,4.33,54300,4.34,4.5,4.27,4.33,54300,0.0,1.0
2012-06-06,4.57,4.64,4.34,4.37,103700,4.57,4.64,4.34,4.37,103700,0.0,1.0
2012-06-07,4.44,4.7,4.4,4.65,57300,4.44,4.7,4.4,4.65,57300,0.0,1.0
2012-06-08,4.49,4.57,4.35,4.42,56400,4.49,4.57,4.35,4.42,56400,0.0,1.0
2012-06-11,4.67,4.98,4.47,4.57,172900,4.67,4.98,4.47,4.57,172900,0.0,1.0
2012-06-12,4.95,4.96,4.56,4.7,101300,4.95,4.96,4.56,4.7,101300,0.0,1.0
2012-06-13,4.79,4.98,4.69,4.9,80400,4.79,4.98,4.69,4.9,80400,0.0,1.0
2012-06-14,4.89,4.96,4.72,4.81,83000,4.89,4.96,4.72,4.81,83000,0.0,1.0
2012-06-15,4.85,4.89,4.76,4.88,154400,4.85,4.89,4.76,4.88,154400,0.0,1.0
2012-06-18,5.17,5.27,4.79,4.83,122100,5.17,5.27,4.79,4.83,122100,0.0,1.0
2012-06-19,5.51,5.51,5.1701,5.22,125600,5.51,5.51,5.1701,5.22,125600,0.0,1.0
2012-06-20,5.23,5.52,5.16,5.48,75700,5.23,5.52,5.16,5.48,75700,0.0,1.0
2012-06-21,5.1,5.56,5.09,5.22,177200,5.1,5.56,5.09,5.22,177200,0.0,1.0
2012-06-22,5.18,5.19,4.99,5.13,1673200,5.18,5.19,4.99,5.13,1673200,0.0,1.0
2012-06-25,5.4,5.43,4.88,5.1,130000,5.4,5.43,4.88,5.1,130000,0.0,1.0
2012-06-26,5.76,5.84,5.37,5.45,166200,5.76,5.84,5.37,5.45,166200,0.0,1.0
2012-06-27,5.7,6.2,5.67,5.98,181200,5.7,6.2,5.67,5.98,181200,0.0,1.0
2012-06-28,5.43,5.67,5.38,5.63,122900,5.43,5.67,5.38,5.63,122900,0.0,1.0
2012-06-29,5.5,5.7,5.43,5.7,206200,5.5,5.7,5.43,5.7,206200,0.0,1.0
2012-07-02,6.0,6.25,5.77,6.0,1007200,6.0,6.25,5.77,6.0,1007200,0.0,1.0
2012-07-03,6.2,6.49,5.8901,6.03,446100,6.2,6.49,5.8901,6.03,446100,0.0,1.0
2012-07-05,6.12,6.395,6.04,6.32,326300,6.12,6.395,6.04,6.32,326300,0.0,1.0
2012-07-06,6.18,6.24,6.0,6.1,131700,6.18,6.24,6.0,6.1,131700,0.0,1.0
2012-07-09,6.14,6.17,5.76,6.17,142200,6.14,6.17,5.76,6.17,142200,0.0,1.0
2012-07-10,5.89,6.17,5.84,6.17,130600,5.89,6.17,5.84,6.17,130600,0.0,1.0
2012-07-11,6.05,6.07,5.8,5.89,288200,6.05,6.07,5.8,5.89,288200,0.0,1.0
2012-07-12,6.13,6.3,5.78,5.97,158900,6.13,6.3,5.78,5.97,158900,0.0,1.0
2012-07-13,6.07,6.18,6.01,6.18,101200,6.07,6.18,6.01,6.18,101200,0.0,1.0
2012-07-16,6.15,6.24,5.87,6.07,101400,6.15,6.24,5.87,6.07,101400,0.0,1.0
2012-07-17,6.02,6.2,5.88,6.2,63800,6.02,6.2,5.88,6.2,63800,0.0,1.0
2012-07-18,6.51,6.8899,6.31,6.57,1635100,6.51,6.8899,6.31,6.57,1635100,0.0,1.0
2012-07-19,6.1,6.55,6.0201,6.53,420200,6.1,6.55,6.0201,6.53,420200,0.0,1.0
2012-07-20,5.69,6.1,5.52,6.07,658000,5.69,6.1,5.52,6.07,658000,0.0,1.0
2012-07-23,5.29,5.55,5.22,5.55,458600,5.29,5.55,5.22,5.55,458600,0.0,1.0
2012-07-24,4.97,5.34,4.8701,5.3,417200,4.97,5.34,4.8701,5.3,417200,0.0,1.0
2012-07-25,5.02,5.08,4.88,5.04,267800,5.02,5.08,4.88,5.04,267800,0.0,1.0
2012-07-26,4.85,5.23,4.79,5.07,411100,4.85,5.23,4.79,5.07,411100,0.0,1.0
2012-07-27,5.16,5.24,4.8995,4.91,293800,5.16,5.24,4.8995,4.91,293800,0.0,1.0
2012-07-30,5.06,5.24,5.0,5.2,192600,5.06,5.24,5.0,5.2,192600,0.0,1.0
2012-07-31,4.93,5.09,4.87,5.06,249600,4.93,5.09,4.87,5.06,249600,0.0,1.0
2012-08-01,4.9,5.3,4.9,4.95,523200,4.9,5.3,4.9,4.95,523200,0.0,1.0
2012-08-02,5.0,5.09,4.8,4.99,343500,5.0,5.09,4.8,4.99,343500,0.0,1.0
2012-08-03,4.83,5.16,4.82,5.12,398600,4.83,5.16,4.82,5.12,398600,0.0,1.0
2012-08-06,4.87,5.04,4.85,4.87,266200,4.87,5.04,4.85,4.87,266200,0.0,1.0
2012-08-07,5.05,5.06,4.55,4.9,417100,5.05,5.06,4.55,4.9,417100,0.0,1.0
2012-08-08,4.7,5.15,4.64,5.15,458900,4.7,5.15,4.64,5.15,458900,0.0,1.0
2012-08-09,4.77,4.83,4.5,4.71,221600,4.77,4.83,4.5,4.71,221600,0.0,1.0
2012-08-10,5.14,5.17,4.78,4.78,341000,5.14,5.17,4.78,4.78,341000,0.0,1.0
2012-08-13,5.12,5.18,5.02,5.17,169200,5.12,5.18,5.02,5.17,169200,0.0,1.0
2012-08-14,5.21,5.42,5.1001,5.17,131600,5.21,5.42,5.1001,5.17,131600,0.0,1.0
2012-08-15,5.35,5.435,5.19,5.22,308300,5.35,5.435,5.19,5.22,308300,0.0,1.0
2012-08-16,5.46,5.47,5.31,5.36,94800,5.46,5.47,5.31,5.36,94800,0.0,1.0
2012-08-17,5.3,5.48,5.23,5.43,153700,5.3,5.48,5.23,5.43,153700,0.0,1.0
2012-08-20,5.13,5.3,5.11,5.29,133000,5.13,5.3,5.11,5.29,133000,0.0,1.0
2012-08-21,5.02,5.1923,4.99,5.14,107900,5.02,5.1923,4.99,5.14,107900,0.0,1.0
2012-08-22,4.96,5.09,4.85,5.03,178200,4.96,5.09,4.85,5.03,178200,0.0,1.0
2012-08-23,4.95,5.0,4.88,4.94,146700,4.95,5.0,4.88,4.94,146700,0.0,1.0
2012-08-24,4.95,5.02,4.9,4.92,100100,4.95,5.02,4.9,4.92,100100,0.0,1.0
2012-08-27,4.95,5.03,4.91,5.0,97700,4.95,5.03,4.91,5.0,97700,0.0,1.0
2012-08-28,4.9,5.0,4.87,4.99,139000,4.9,5.0,4.87,4.99,139000,0.0,1.0
2012-08-29,5.01,5.08,4.85,4.9,186300,5.01,5.08,4.85,4.9,186300,0.0,1.0
2012-08-30,4.87,5.0,4.86,4.96,101200,4.87,5.0,4.86,4.96,101200,0.0,1.0
2012-08-31,4.9,4.96,4.8,4.91,48700,4.9,4.96,4.8,4.91,48700,0.0,1.0
2012-09-04,5.01,5.03,4.85,4.91,116200,5.01,5.03,4.85,4.91,116200,0.0,1.0
2012-09-05,5.04,5.06,4.93,5.0,155200,5.04,5.06,4.93,5.0,155200,0.0,1.0
2012-09-06,5.09,5.15,5.0,5.08,134100,5.09,5.15,5.0,5.08,134100,0.0,1.0
2012-09-07,5.21,5.28,5.11,5.11,111500,5.21,5.28,5.11,5.11,111500,0.0,1.0
2012-09-10,5.22,5.27,5.05,5.12,243500,5.22,5.27,5.05,5.12,243500,0.0,1.0
2012-09-11,5.04,5.23,5.02,5.23,135900,5.04,5.23,5.02,5.23,135900,0.0,1.0
2012-09-12,4.99,5.0992,4.93,5.04,128900,4.99,5.0992,4.93,5.04,128900,0.0,1.0
2012-09-13,5.07,5.1,5.0,5.0,214500,5.07,5.1,5.0,5.0,214500,0.0,1.0
2012-09-14,5.12,5.23,5.04,5.09,175900,5.12,5.23,5.04,5.09,175900,0.0,1.0
2012-09-17,5.14,5.205,5.0,5.07,159700,5.14,5.205,5.0,5.07,159700,0.0,1.0
2012-09-18,5.27,5.28,5.12,5.12,147000,5.27,5.28,5.12,5.12,147000,0.0,1.0
2012-09-19,5.62,5.67,5.32,5.32,279700,5.62,5.67,5.32,5.32,279700,0.0,1.0
2012-09-20,5.53,5.66,5.45,5.6,147700,5.53,5.66,5.45,5.6,147700,0.0,1.0
2012-09-21,5.5,5.7,5.39,5.6,301600,5.5,5.7,5.39,5.6,301600,0.0,1.0
2012-09-24,5.56,5.63,5.38,5.47,181700,5.56,5.63,5.38,5.47,181700,0.0,1.0
2012-09-25,5.57,5.74,5.35,5.35,153800,5.57,5.74,5.35,5.35,153800,0.0,1.0
2012-09-26,5.3,5.72,5.28,5.61,122200,5.3,5.72,5.28,5.61,122200,0.0,1.0
2012-09-27,5.33,5.41,5.28,5.3101,68700,5.33,5.41,5.28,5.3101,68700,0.0,1.0
2012-09-28,5.2,5.36,5.18,5.31,94600,5.2,5.36,5.18,5.31,94600,0.0,1.0
2012-10-01,5.17,5.38,5.12,5.23,90600,5.17,5.38,5.12,5.23,90600,0.0,1.0
2012-10-02,4.97,5.28,4.95,5.22,337600,4.97,5.28,4.95,5.22,337600,0.0,1.0
2012-10-03,4.98,5.07,4.925,5.0,139000,4.98,5.07,4.925,5.0,139000,0.0,1.0
2012-10-04,5.0,5.08,4.94,5.0,177500,5.0,5.08,4.94,5.0,177500,0.0,1.0
2012-10-05,4.99,5.14,4.97,5.07,243500,4.99,5.14,4.97,5.07,243500,0.0,1.0
2012-10-08,5.17,5.3,4.9999,5.0,588700,5.17,5.3,4.9999,5.0,588700,0.0,1.0
2012-10-09,5.55,6.15,5.45,5.6,1916000,5.55,6.15,5.45,5.6,1916000,0.0,1.0
2012-10-10,5.62,5.71,5.52,5.6,840600,5.62,5.71,5.52,5.6,840600,0.0,1.0
2012-10-11,6.45,6.48,5.835,6.14,2442300,6.45,6.48,5.835,6.14,2442300,0.0,1.0
2012-10-12,6.47,6.82,6.22,6.5,1517200,6.47,6.82,6.22,6.5,1517200,0.0,1.0
2012-10-15,6.42,6.57,6.32,6.54,711300,6.42,6.57,6.32,6.54,711300,0.0,1.0
2012-10-16,6.4,6.4999,6.21,6.46,340100,6.4,6.4999,6.21,6.46,340100,0.0,1.0
2012-10-17,6.25,6.42,6.16,6.41,551300,6.25,6.42,6.16,6.41,551300,0.0,1.0
2012-10-18,6.08,6.26,6.03,6.26,259600,6.08,6.26,6.03,6.26,259600,0.0,1.0
2012-10-19,5.86,6.06,5.85,6.01,350600,5.86,6.06,5.85,6.01,350600,0.0,1.0
2012-10-22,5.86,6.0499,5.7501,5.87,345600,5.86,6.0499,5.7501,5.87,345600,0.0,1.0
2012-10-23,5.62,5.795,5.55,5.77,624300,5.62,5.795,5.55,5.77,624300,0.0,1.0
2012-10-24,5.49,5.69,5.46,5.69,353200,5.49,5.69,5.46,5.69,353200,0.0,1.0
2012-10-25,5.24,5.65,5.22,5.54,506300,5.24,5.65,5.22,5.54,506300,0.0,1.0
2012-10-26,5.2,5.43,5.17,5.22,253500,5.2,5.43,5.17,5.22,253500,0.0,1.0
2012-10-31,5.07,5.45,5.05,5.3,366800,5.07,5.45,5.05,5.3,366800,0.0,1.0
2012-11-01,5.17,5.36,5.08,5.27,359100,5.17,5.36,5.08,5.27,359100,0.0,1.0
2012-11-02,5.0,5.25,4.97,5.11,319300,5.0,5.25,4.97,5.11,319300,0.0,1.0
2012-11-05,5.12,5.6,5.12,5.26,406100,5.12,5.6,5.12,5.26,406100,0.0,1.0
2012-11-06,4.6504,5.31,4.64,5.15,906500,4.6504,5.31,4.64,5.15,906500,0.0,1.0
2012-11-07,4.44,4.66,4.26,4.64,817500,4.44,4.66,4.26,4.64,817500,0.0,1.0
2012-11-08,4.77,4.8,4.38,4.47,742800,4.77,4.8,4.38,4.47,742800,0.0,1.0
2012-11-09,4.87,5.05,4.78,4.79,729200,4.87,5.05,4.78,4.79,729200,0.0,1.0
2012-11-12,4.72,5.01,4.7,5.01,490200,4.72,5.01,4.7,5.01,490200,0.0,1.0
2012-11-13,4.45,4.75,4.4,4.73,723900,4.45,4.75,4.4,4.73,723900,0.0,1.0
2012-11-14,4.48,4.67,4.44,4.47,325600,4.48,4.67,4.44,4.47,325600,0.0,1.0
2012-11-15,4.33,4.63,4.33,4.49,543600,4.33,4.63,4.33,4.49,543600,0.0,1.0
2012-11-16,4.4593,4.5,4.33,4.33,493700,4.4593,4.5,4.33,4.33,493700,0.0,1.0
2012-11-19,4.47,4.57,4.395,4.48,695300,4.47,4.57,4.395,4.48,695300,0.0,1.0
2012-11-20,4.59,4.64,4.45,4.48,674100,4.59,4.64,4.45,4.48,674100,0.0,1.0
2012-11-21,4.76,4.78,4.58,4.6,575400,4.76,4.78,4.58,4.6,575400,0.0,1.0
2012-11-23,4.9,4.9,4.7615,4.81,257400,4.9,4.9,4.7615,4.81,257400,0.0,1.0
2012-11-26,4.91,4.93,4.71,4.89,490200,4.91,4.93,4.71,4.89,490200,0.0,1.0
2012-11-27,5.51,5.54,4.93,4.93,1298300,5.51,5.54,4.93,4.93,1298300,0.0,1.0
2012-11-28,5.76,6.05,5.6,5.75,1754900,5.76,6.05,5.6,5.75,1754900,0.0,1.0
2012-11-29,5.88,5.91,5.61,5.82,1174200,5.88,5.91,5.61,5.82,1174200,0.0,1.0
2012-11-30,5.72,6.0,5.6801,5.94,1352300,5.72,6.0,5.6801,5.94,1352300,0.0,1.0
2012-12-03,5.79,5.92,5.6,5.82,936800,5.79,5.92,5.6,5.82,936800,0.0,1.0
2012-12-04,5.59,5.84,5.54,5.79,996200,5.59,5.84,5.54,5.79,996200,0.0,1.0
2012-12-05,5.54,5.61,5.36,5.61,701800,5.54,5.61,5.36,5.61,701800,0.0,1.0
2012-12-06,5.22,5.55,5.21,5.55,856500,5.22,5.55,5.21,5.55,856500,0.0,1.0
2012-12-07,5.2,5.33,5.0,5.09,702300,5.2,5.33,5.0,5.09,702300,0.0,1.0
2012-12-10,5.49,5.62,5.2,5.23,819600,5.49,5.62,5.2,5.23,819600,0.0,1.0
2012-12-11,5.45,5.57,5.35,5.5,541500,5.45,5.57,5.35,5.5,541500,0.0,1.0
2012-12-12,5.51,5.61,5.38,5.48,376900,5.51,5.61,5.38,5.48,376900,0.0,1.0
2012-12-13,5.48,5.65,5.41,5.51,437600,5.48,5.65,5.41,5.51,437600,0.0,1.0
2012-12-14,5.86,5.9199,5.45,5.5,791000,5.86,5.9199,5.45,5.5,791000,0.0,1.0
2012-12-17,5.84,6.0,5.79,5.91,444600,5.84,6.0,5.79,5.91,444600,0.0,1.0
2012-12-18,5.66,6.0,5.31,6.0,1077000,5.66,6.0,5.31,6.0,1077000,0.0,1.0
2012-12-19,5.77,5.88,5.685,5.74,2402800,5.77,5.88,5.685,5.74,2402800,0.0,1.0
2012-12-20,3.06,3.43,3.05,3.25,7888800,3.06,3.43,3.05,3.25,7888800,0.0,1.0
2012-12-21,2.76,2.96,2.75,2.95,3162900,2.76,2.96,2.75,2.95,3162900,0.0,1.0
2012-12-24,2.72,2.77,2.71,2.76,593600,2.72,2.77,2.71,2.76,593600,0.0,1.0
2012-12-26,2.53,2.74,2.52,2.72,1940700,2.53,2.74,2.52,2.72,1940700,0.0,1.0
2012-12-27,2.67,2.7,2.47,2.53,3278400,2.67,2.7,2.47,2.53,3278400,0.0,1.0
2012-12-28,2.6,2.76,2.59,2.63,985600,2.6,2.76,2.59,2.63,985600,0.0,1.0
2012-12-31,2.68,2.79,2.53,2.59,1563300,2.68,2.79,2.53,2.59,1563300,0.0,1.0
2013-01-02,2.84,2.87,2.68,2.82,1555100,2.84,2.87,2.68,2.82,1555100,0.0,1.0
2013-01-03,3.3,3.44,3.01,3.1,3864600,3.3,3.44,3.01,3.1,3864600,0.0,1.0
2013-01-04,3.58,3.96,3.57,3.6,5636200,3.58,3.96,3.57,3.6,5636200,0.0,1.0
2013-01-07,3.56,3.8,3.45,3.8,1473300,3.56,3.8,3.45,3.8,1473300,0.0,1.0
2013-01-08,3.74,3.75,3.5,3.51,1319200,3.74,3.75,3.5,3.51,1319200,0.0,1.0
2013-01-09,3.98,4.0,3.8,3.84,2126400,3.98,4.0,3.8,3.84,2126400,0.0,1.0
2013-01-10,4.22,4.23,3.99,4.01,1557200,4.22,4.23,3.99,4.01,1557200,0.0,1.0
2013-01-11,3.86,4.27,3.83,4.22,1591400,3.86,4.27,3.83,4.22,1591400,0.0,1.0
2013-01-14,3.97,4.08,3.89,3.89,1044300,3.97,4.08,3.89,3.89,1044300,0.0,1.0
2013-01-15,4.16,4.16,3.95,3.95,935300,4.16,4.16,3.95,3.95,935300,0.0,1.0
2013-01-16,3.94,4.27,3.91,4.15,1262600,3.94,4.27,3.91,4.15,1262600,0.0,1.0
2013-01-17,3.75,4.04,3.59,3.94,1452500,3.75,4.04,3.59,3.94,1452500,0.0,1.0
2013-01-18,3.79,3.85,3.65,3.71,759900,3.79,3.85,3.65,3.71,759900,0.0,1.0
2013-01-22,3.69,3.82,3.64,3.78,445800,3.69,3.82,3.64,3.78,445800,0.0,1.0
2013-01-23,3.67,3.74,3.63,3.7,439000,3.67,3.74,3.63,3.7,439000,0.0,1.0
2013-01-24,3.66,3.7,3.5,3.68,2903400,3.66,3.7,3.5,3.68,2903400,0.0,1.0
2013-01-25,3.62,3.7201,3.555,3.7,461200,3.62,3.7201,3.555,3.7,461200,0.0,1.0
2013-01-28,3.53,3.62,3.47,3.62,499500,3.53,3.62,3.47,3.62,499500,0.0,1.0
2013-01-29,3.61,3.63,3.51,3.54,490700,3.61,3.63,3.51,3.54,490700,0.0,1.0
2013-01-30,3.67,3.75,3.545,3.6,1655600,3.67,3.75,3.545,3.6,1655600,0.0,1.0
2013-01-31,3.8,3.81,3.62,3.68,1044100,3.8,3.81,3.62,3.68,1044100,0.0,1.0
2013-02-01,3.75,3.88,3.62,3.82,1131700,3.75,3.88,3.62,3.82,1131700,0.0,1.0
2013-02-04,3.68,3.76,3.5708,3.7,774100,3.68,3.76,3.5708,3.7,774100,0.0,1.0
2013-02-05,3.81,3.912,3.73,3.73,592900,3.81,3.912,3.73,3.73,592900,0.0,1.0
2013-02-06,3.76,3.79,3.69,3.73,265400,3.76,3.79,3.69,3.73,265400,0.0,1.0
2013-02-07,3.69,3.75,3.63,3.75,590500,3.69,3.75,3.63,3.75,590500,0.0,1.0
2013-02-08,3.7,3.72,3.62,3.69,236500,3.7,3.72,3.62,3.69,236500,0.0,1.0
2013-02-11,3.71,3.74,3.63,3.66,492700,3.71,3.74,3.63,3.66,492700,0.0,1.0
2013-02-12,4.03,4.04,3.64,3.69,1171300,4.03,4.04,3.64,3.69,1171300,0.0,1.0
2013-02-13,3.825,3.94,3.77,3.93,623800,3.825,3.94,3.77,3.93,623800,0.0,1.0
2013-02-14,3.89,3.97,3.83,3.89,528000,3.89,3.97,3.83,3.89,528000,0.0,1.0
2013-02-15,2.89,4.04,2.77,3.89,6720900,2.89,4.04,2.77,3.89,6720900,0.0,1.0
2013-02-19,2.97,3.04,2.935,3.04,1488200,2.97,3.04,2.935,3.04,1488200,0.0,1.0
2013-02-20,2.78,2.97,2.68,2.97,1648000,2.78,2.97,2.68,2.97,1648000,0.0,1.0
2013-02-21,2.85,2.89,2.73,2.78,2542800,2.85,2.89,2.73,2.78,2542800,0.0,1.0
2013-02-22,2.79,2.87,2.75,2.85,545700,2.79,2.87,2.75,2.85,545700,0.0,1.0
2013-02-25,2.65,2.78,2.65,2.76,578200,2.65,2.78,2.65,2.76,578200,0.0,1.0
2013-02-26,2.77,2.84,2.64,2.65,816900,2.77,2.84,2.64,2.65,816900,0.0,1.0
2013-02-27,2.75,2.8499,2.73,2.77,740800,2.75,2.8499,2.73,2.77,740800,0.0,1.0
2013-02-28,2.68,2.8,2.64,2.76,1018800,2.68,2.8,2.64,2.76,1018800,0.0,1.0
2013-03-01,2.69,2.74,2.62,2.64,374200,2.69,2.74,2.62,2.64,374200,0.0,1.0
2013-03-04,2.64,2.73,2.6,2.7,604800,2.64,2.73,2.6,2.7,604800,0.0,1.0
2013-03-05,2.68,2.72,2.62,2.67,568200,2.68,2.72,2.62,2.67,568200,0.0,1.0
2013-03-06,2.8,2.83,2.69,2.69,818600,2.8,2.83,2.69,2.69,818600,0.0,1.0
2013-03-07,2.79,2.82,2.77,2.77,474700,2.79,2.82,2.77,2.77,474700,0.0,1.0
2013-03-08,2.94,2.96,2.79,2.8,899300,2.94,2.96,2.79,2.8,899300,0.0,1.0
2013-03-11,2.97,3.0,2.91,2.96,777300,2.97,3.0,2.91,2.96,777300,0.0,1.0
2013-03-12,3.1,3.15,2.98,3.0,871000,3.1,3.15,2.98,3.0,871000,0.0,1.0
2013-03-13,3.35,3.39,3.02,3.1,1119800,3.35,3.39,3.02,3.1,1119800,0.0,1.0
2013-03-14,3.44,3.49,3.22,3.4,957800,3.44,3.49,3.22,3.4,957800,0.0,1.0
2013-03-15,3.32,3.52,3.29,3.45,576800,3.32,3.52,3.29,3.45,576800,0.0,1.0
2013-03-18,3.45,3.46,3.2,3.31,1493900,3.45,3.46,3.2,3.31,1493900,0.0,1.0
2013-03-19,3.38,3.59,3.339,3.44,398700,3.38,3.59,3.339,3.44,398700,0.0,1.0
2013-03-20,3.38,3.51,3.36,3.38,380500,3.38,3.51,3.36,3.38,380500,0.0,1.0
2013-03-21,3.23,3.38,3.2,3.37,640300,3.23,3.38,3.2,3.37,640300,0.0,1.0
2013-03-22,3.24,3.29,3.15,3.23,262200,3.24,3.29,3.15,3.23,262200,0.0,1.0
2013-03-25,3.14,3.26,3.0,3.24,517600,3.14,3.26,3.0,3.24,517600,0.0,1.0
2013-03-26,3.09,3.23,3.02,3.14,377000,3.09,3.23,3.02,3.14,377000,0.0,1.0
2013-03-27,3.09,3.12,3.03,3.08,211100,3.09,3.12,3.03,3.08,211100,0.0,1.0
2013-03-28,3.17,3.3,3.1,3.1,554600,3.17,3.3,3.1,3.1,554600,0.0,1.0
2013-04-01,2.98,3.18,2.9,3.17,679400,2.98,3.18,2.9,3.17,679400,0.0,1.0
2013-04-02,3.09,3.1,2.93,2.99,493200,3.09,3.1,2.93,2.99,493200,0.0,1.0
2013-04-03,3.29,3.35,3.08,3.08,691000,3.29,3.35,3.08,3.08,691000,0.0,1.0
2013-04-04,3.16,3.31,3.11,3.29,479400,3.16,3.31,3.11,3.29,479400,0.0,1.0
2013-04-05,3.1,3.17,3.07,3.13,308200,3.1,3.17,3.07,3.13,308200,0.0,1.0
2013-04-08,3.05,3.11,3.0,3.1,302000,3.05,3.11,3.0,3.1,302000,0.0,1.0
2013-04-09,3.1,3.18,3.0,3.05,441700,3.1,3.18,3.0,3.05,441700,0.0,1.0
2013-04-10,3.15,3.19,3.099,3.1,358200,3.15,3.19,3.099,3.1,358200,0.0,1.0
2013-04-11,3.15,3.24,3.1,3.15,465900,3.15,3.24,3.1,3.15,465900,0.0,1.0
2013-04-12,3.15,3.201,3.11,3.18,431100,3.15,3.201,3.11,3.18,431100,0.0,1.0
2013-04-15,3.0,3.15,2.98,3.12,598200,3.0,3.15,2.98,3.12,598200,0.0,1.0
2013-04-16,2.9,3.06,2.88,3.03,500900,2.9,3.06,2.88,3.03,500900,0.0,1.0
2013-04-17,2.83,2.94,2.77,2.94,447000,2.83,2.94,2.77,2.94,447000,0.0,1.0
2013-04-18,3.03,3.05,2.83,2.86,396000,3.03,3.05,2.83,2.86,396000,0.0,1.0
2013-04-19,3.11,3.14,2.95,3.0,336000,3.11,3.14,2.95,3.0,336000,0.0,1.0
2013-04-22,3.07,3.18,2.94,3.17,502000,3.07,3.18,2.94,3.17,502000,0.0,1.0
2013-04-23,3.24,3.25,3.0801,3.1,331400,3.24,3.25,3.0801,3.1,331400,0.0,1.0
2013-04-24,3.32,3.325,3.15,3.25,460500,3.32,3.325,3.15,3.25,460500,0.0,1.0
2013-04-25,3.43,3.47,3.28,3.32,437400,3.43,3.47,3.28,3.32,437400,0.0,1.0
2013-04-26,3.16,3.43,3.1,3.43,693500,3.16,3.43,3.1,3.43,693500,0.0,1.0
2013-04-29,3.22,3.345,3.14,3.17,243700,3.22,3.345,3.14,3.17,243700,0.0,1.0
2013-04-30,3.25,3.28,3.18,3.2,117100,3.25,3.28,3.18,3.2,117100,0.0,1.0
2013-05-01,3.13,3.27,3.13,3.25,311400,3.13,3.27,3.13,3.25,311400,0.0,1.0
2013-05-02,3.14,3.27,3.13,3.14,219900,3.14,3.27,3.13,3.14,219900,0.0,1.0
2013-05-03,3.14,3.22,3.12,3.17,138200,3.14,3.22,3.12,3.17,138200,0.0,1.0
2013-05-06,3.03,3.21,3.01,3.14,335500,3.03,3.21,3.01,3.14,335500,0.0,1.0
2013-05-07,3.07,3.12,2.97,3.04,368400,3.07,3.12,2.97,3.04,368400,0.0,1.0
2013-05-08,3.15,3.18,3.0601,3.08,137000,3.15,3.18,3.0601,3.08,137000,0.0,1.0
2013-05-09,3.11,3.21,3.1,3.21,230000,3.11,3.21,3.1,3.21,230000,0.0,1.0
2013-05-10,3.11,3.17,3.06,3.08,211100,3.11,3.17,3.06,3.08,211100,0.0,1.0
2013-05-13,3.15,3.2,3.03,3.1,320200,3.15,3.2,3.03,3.1,320200,0.0,1.0
2013-05-14,3.2,3.215,3.1,3.15,370600,3.2,3.215,3.1,3.15,370600,0.0,1.0
2013-05-15,3.21,3.23,3.12,3.23,426900,3.21,3.23,3.12,3.23,426900,0.0,1.0
2013-05-16,3.37,3.4,3.15,3.2,620900,3.37,3.4,3.15,3.2,620900,0.0,1.0
2013-05-17,3.43,3.45,3.26,3.38,415100,3.43,3.45,3.26,3.38,415100,0.0,1.0
2013-05-20,3.41,3.48,3.37,3.4,236300,3.41,3.48,3.37,3.4,236300,0.0,1.0
2013-05-21,3.46,3.46,3.38,3.4,229800,3.46,3.46,3.38,3.4,229800,0.0,1.0
2013-05-22,3.46,3.79,3.38,3.46,468300,3.46,3.79,3.38,3.46,468300,0.0,1.0
2013-05-23,3.42,3.48,3.32,3.44,447100,3.42,3.48,3.32,3.44,447100,0.0,1.0
2013-05-24,3.4,3.47,3.37,3.4,139100,3.4,3.47,3.37,3.4,139100,0.0,1.0
2013-05-28,3.44,3.51,3.11,3.42,341500,3.44,3.51,3.11,3.42,341500,0.0,1.0
2013-05-29,3.45,3.48,3.35,3.44,200900,3.45,3.48,3.35,3.44,200900,0.0,1.0
2013-05-30,3.47,3.6,3.4201,3.47,187700,3.47,3.6,3.4201,3.47,187700,0.0,1.0
2013-05-31,3.33,3.52,3.305,3.45,411300,3.33,3.52,3.305,3.45,411300,0.0,1.0
2013-06-03,3.47,3.49,3.26,3.32,409100,3.47,3.49,3.26,3.32,409100,0.0,1.0
2013-06-04,3.34,3.51,3.32,3.47,272600,3.34,3.51,3.32,3.47,272600,0.0,1.0
2013-06-05,3.15,3.38,3.135,3.34,429600,3.15,3.38,3.135,3.34,429600,0.0,1.0
2013-06-06,3.2,3.31,3.125,3.18,212700,3.2,3.31,3.125,3.18,212700,0.0,1.0
2013-06-07,3.23,3.31,3.161,3.23,500100,3.23,3.31,3.161,3.23,500100,0.0,1.0
2013-06-10,3.25,3.35,3.15,3.23,409100,3.25,3.35,3.15,3.23,409100,0.0,1.0
2013-06-11,3.24,3.295,3.2,3.24,110700,3.24,3.295,3.2,3.24,110700,0.0,1.0
2013-06-12,3.23,3.33,3.21,3.26,176800,3.23,3.33,3.21,3.26,176800,0.0,1.0
2013-06-13,3.32,3.33,3.24,3.24,353000,3.32,3.33,3.24,3.24,353000,0.0,1.0
2013-06-14,3.19,3.33,3.18,3.33,184400,3.19,3.33,3.18,3.33,184400,0.0,1.0
2013-06-17,2.54,2.63,2.3,2.34,3033800,2.54,2.63,2.3,2.34,3033800,0.0,1.0
2013-06-18,2.515,2.65,2.5,2.58,610600,2.515,2.65,2.5,2.58,610600,0.0,1.0
2013-06-19,2.46,2.54,2.43,2.49,493800,2.46,2.54,2.43,2.49,493800,0.0,1.0
2013-06-20,2.3,2.4695,2.3,2.41,550200,2.3,2.4695,2.3,2.41,550200,0.0,1.0
2013-06-21,2.33,2.41,2.2948,2.35,511200,2.33,2.41,2.2948,2.35,511200,0.0,1.0
2013-06-24,2.19,2.3,2.175,2.29,445500,2.19,2.3,2.175,2.29,445500,0.0,1.0
2013-06-25,2.07,2.25,2.06,2.25,556300,2.07,2.25,2.06,2.25,556300,0.0,1.0
2013-06-26,2.16,2.19,2.08,2.09,466600,2.16,2.19,2.08,2.09,466600,0.0,1.0
2013-06-27,2.31,2.335,2.1,2.18,226900,2.31,2.335,2.1,2.18,226900,0.0,1.0
2013-06-28,2.33,2.39,2.22,2.29,345600,2.33,2.39,2.22,2.29,345600,0.0,1.0
2013-07-01,2.37,2.39,2.29,2.33,199600,2.37,2.39,2.29,2.33,199600,0.0,1.0
2013-07-02,2.41,2.43,2.35,2.38,176200,2.41,2.43,2.35,2.38,176200,0.0,1.0
2013-07-03,2.34,2.38,2.29,2.34,146700,2.34,2.38,2.29,2.34,146700,0.0,1.0
2013-07-05,2.36,2.39,2.3,2.38,107200,2.36,2.39,2.3,2.38,107200,0.0,1.0
2013-07-08,2.33,2.37,2.32,2.36,177300,2.33,2.37,2.32,2.36,177300,0.0,1.0
2013-07-09,2.33,2.35,2.3024,2.34,124500,2.33,2.35,2.3024,2.34,124500,0.0,1.0
2013-07-10,2.29,2.35,2.25,2.33,1235400,2.29,2.35,2.25,2.33,1235400,0.0,1.0
2013-07-11,2.3,2.34,2.27,2.31,322800,2.3,2.34,2.27,2.31,322800,0.0,1.0
2013-07-12,2.36,2.4,2.28,2.29,274100,2.36,2.4,2.28,2.29,274100,0.0,1.0
2013-07-15,2.34,2.39,2.32,2.35,239700,2.34,2.39,2.32,2.35,239700,0.0,1.0
2013-07-16,2.29,2.365,2.255,2.34,284200,2.29,2.365,2.255,2.34,284200,0.0,1.0
2013-07-17,2.26,2.32,2.24,2.32,783000,2.26,2.32,2.24,2.32,783000,0.0,1.0
2013-07-18,2.27,2.29,2.24,2.28,271200,2.27,2.29,2.24,2.28,271200,0.0,1.0
2013-07-19,2.18,2.27,2.15,2.26,342100,2.18,2.27,2.15,2.26,342100,0.0,1.0
2013-07-22,2.2,2.24,2.17,2.18,177500,2.2,2.24,2.17,2.18,177500,0.0,1.0
2013-07-23,2.27,2.32,2.22,2.22,235900,2.27,2.32,2.22,2.22,235900,0.0,1.0
2013-07-24,2.32,2.39,2.25,2.25,385100,2.32,2.39,2.25,2.25,385100,0.0,1.0
2013-07-25,2.36,2.38,2.25,2.27,289100,2.36,2.38,2.25,2.27,289100,0.0,1.0
2013-07-26,2.36,2.37,2.25,2.36,308900,2.36,2.37,2.25,2.36,308900,0.0,1.0
2013-07-29,2.38,2.42,2.31,2.39,449600,2.38,2.42,2.31,2.39,449600,0.0,1.0
2013-07-30,2.37,2.48,2.34,2.4,479000,2.37,2.48,2.34,2.4,479000,0.0,1.0
2013-07-31,2.44,2.47,2.34,2.37,260700,2.44,2.47,2.34,2.37,260700,0.0,1.0
2013-08-01,2.49,2.5,2.435,2.46,403000,2.49,2.5,2.435,2.46,403000,0.0,1.0
2013-08-02,2.48,2.54,2.43,2.51,315700,2.48,2.54,2.43,2.51,315700,0.0,1.0
2013-08-05,2.52,2.57,2.45,2.49,329500,2.52,2.57,2.45,2.49,329500,0.0,1.0
2013-08-06,2.58,2.59,2.44,2.54,337800,2.58,2.59,2.44,2.54,337800,0.0,1.0
2013-08-07,2.62,2.63,2.5,2.56,482000,2.62,2.63,2.5,2.56,482000,0.0,1.0
2013-08-08,2.78,2.83,2.63,2.69,692700,2.78,2.83,2.63,2.69,692700,0.0,1.0
2013-08-09,2.79,2.8,2.72,2.77,227900,2.79,2.8,2.72,2.77,227900,0.0,1.0
2013-08-12,2.8,2.85,2.76,2.81,247500,2.8,2.85,2.76,2.81,247500,0.0,1.0
2013-08-13,2.81,2.83,2.78,2.8,160300,2.81,2.83,2.78,2.8,160300,0.0,1.0
2013-08-14,2.83,2.85,2.78,2.8,422500,2.83,2.85,2.78,2.8,422500,0.0,1.0
2013-08-15,2.73,2.8,2.683,2.8,276100,2.73,2.8,2.683,2.8,276100,0.0,1.0
2013-08-16,2.61,2.72,2.6,2.71,219600,2.61,2.72,2.6,2.71,219600,0.0,1.0
2013-08-19,2.63,2.65,2.57,2.61,113000,2.63,2.65,2.57,2.61,113000,0.0,1.0
2013-08-20,2.69,2.69,2.61,2.65,124300,2.69,2.69,2.61,2.65,124300,0.0,1.0
2013-08-21,2.66,2.69,2.61,2.69,185000,2.66,2.69,2.61,2.69,185000,0.0,1.0
2013-08-22,2.66,2.68,2.51,2.68,80900,2.66,2.68,2.51,2.68,80900,0.0,1.0
2013-08-23,2.63,2.7,2.6,2.66,260300,2.63,2.7,2.6,2.66,260300,0.0,1.0
2013-08-26,2.77,2.79,2.64,2.64,212000,2.77,2.79,2.64,2.64,212000,0.0,1.0
2013-08-27,2.64,2.74,2.58,2.74,180500,2.64,2.74,2.58,2.74,180500,0.0,1.0
2013-08-28,2.46,2.64,2.45,2.63,131400,2.46,2.64,2.45,2.63,131400,0.0,1.0
2013-08-29,2.5,2.56,2.46,2.46,80600,2.5,2.56,2.46,2.46,80600,0.0,1.0
2013-08-30,2.39,2.5,2.38,2.49,219400,2.39,2.5,2.38,2.49,219400,0.0,1.0
2013-09-03,2.33,2.42,2.32,2.42,178600,2.33,2.42,2.32,2.42,178600,0.0,1.0
2013-09-04,2.635,2.64,2.29,2.32,441100,2.635,2.64,2.29,2.32,441100,0.0,1.0
2013-09-05,2.6,2.64,2.54,2.64,199600,2.6,2.64,2.54,2.64,199600,0.0,1.0
2013-09-06,2.58,2.65,2.52,2.62,169400,2.58,2.65,2.52,2.62,169400,0.0,1.0
2013-09-09,2.55,2.64,2.43,2.58,242600,2.55,2.64,2.43,2.58,242600,0.0,1.0
2013-09-10,2.66,2.91,2.61,2.74,811300,2.66,2.91,2.61,2.74,811300,0.0,1.0
2013-09-11,2.79,2.85,2.664,2.68,292600,2.79,2.85,2.664,2.68,292600,0.0,1.0
2013-09-12,2.77,2.82,2.75,2.82,191400,2.77,2.82,2.75,2.82,191400,0.0,1.0
2013-09-13,2.7,2.81,2.68,2.79,94800,2.7,2.81,2.68,2.79,94800,0.0,1.0
2013-09-16,2.63,2.76,2.6,2.74,197400,2.63,2.76,2.6,2.74,197400,0.0,1.0
2013-09-17,2.67,2.67,2.57,2.62,228700,2.67,2.67,2.57,2.62,228700,0.0,1.0
2013-09-18,2.68,2.76,2.59,2.68,148700,2.68,2.76,2.59,2.68,148700,0.0,1.0
2013-09-19,2.68,2.72,2.58,2.67,147800,2.68,2.72,2.58,2.67,147800,0.0,1.0
2013-09-20,2.58,2.68,2.555,2.68,200800,2.58,2.68,2.555,2.68,200800,0.0,1.0
2013-09-23,2.54,2.585,2.42,2.56,881700,2.54,2.585,2.42,2.56,881700,0.0,1.0
2013-09-24,2.43,2.6,2.43,2.54,251900,2.43,2.6,2.43,2.54,251900,0.0,1.0
2013-09-25,2.41,2.53,2.4,2.43,242000,2.41,2.53,2.4,2.43,242000,0.0,1.0
2013-09-26,2.45,2.51,2.41,2.43,138000,2.45,2.51,2.41,2.43,138000,0.0,1.0
2013-09-27,2.39,2.53,2.35,2.42,392600,2.39,2.53,2.35,2.42,392600,0.0,1.0
2013-09-30,2.32,2.46,2.32,2.35,250300,2.32,2.46,2.32,2.35,250300,0.0,1.0
2013-10-01,2.37,2.48,2.32,2.34,320400,2.37,2.48,2.32,2.34,320400,0.0,1.0
2013-10-02,2.36,2.45,2.33,2.37,292300,2.36,2.45,2.33,2.37,292300,0.0,1.0
2013-10-03,2.31,2.53,2.3,2.36,262400,2.31,2.53,2.3,2.36,262400,0.0,1.0
2013-10-04,2.34,2.37,2.3,2.32,161500,2.34,2.37,2.3,2.32,161500,0.0,1.0
2013-10-07,2.3,2.3787,2.3,2.33,165300,2.3,2.3787,2.3,2.33,165300,0.0,1.0
2013-10-08,2.23,2.36,2.23,2.33,318300,2.23,2.36,2.23,2.33,318300,0.0,1.0
2013-10-09,2.22,2.3,2.17,2.26,205200,2.22,2.3,2.17,2.26,205200,0.0,1.0
2013-10-10,2.21,2.28,2.185,2.25,210300,2.21,2.28,2.185,2.25,210300,0.0,1.0
2013-10-11,2.24,2.26,2.2,2.2,163000,2.24,2.26,2.2,2.2,163000,0.0,1.0
2013-10-14,2.24,2.28,2.19,2.23,290800,2.24,2.28,2.19,2.23,290800,0.0,1.0
2013-10-15,2.28,2.31,2.21,2.23,138800,2.28,2.31,2.21,2.23,138800,0.0,1.0
2013-10-16,2.35,2.37,2.27,2.29,105200,2.35,2.37,2.27,2.29,105200,0.0,1.0
2013-10-17,2.37,2.45,2.32,2.33,168700,2.37,2.45,2.32,2.33,168700,0.0,1.0
2013-10-18,2.4,2.41,2.34,2.41,178000,2.4,2.41,2.34,2.41,178000,0.0,1.0
2013-10-21,2.29,2.45,2.27,2.38,165100,2.29,2.45,2.27,2.38,165100,0.0,1.0
2013-10-22,2.27,2.33,2.25,2.27,196600,2.27,2.33,2.25,2.27,196600,0.0,1.0
2013-10-23,2.37,2.38,2.24,2.27,161000,2.37,2.38,2.24,2.27,161000,0.0,1.0
2013-10-24,2.33,2.35,2.22,2.28,279800,2.33,2.35,2.22,2.28,279800,0.0,1.0
2013-10-25,2.27,2.33,2.22,2.33,254200,2.27,2.33,2.22,2.33,254200,0.0,1.0
2013-10-28,2.22,2.29,2.2,2.29,244500,2.22,2.29,2.2,2.29,244500,0.0,1.0
2013-10-29,2.2,2.25,2.2,2.22,148500,2.2,2.25,2.2,2.22,148500,0.0,1.0
2013-10-30,2.12,2.21,2.11,2.2,160200,2.12,2.21,2.11,2.2,160200,0.0,1.0
2013-10-31,2.12,2.15,2.07,2.11,229400,2.12,2.15,2.07,2.11,229400,0.0,1.0
2013-11-01,2.11,2.23,2.08,2.1,269000,2.11,2.23,2.08,2.1,269000,0.0,1.0
2013-11-04,2.13,2.16,2.08,2.13,183300,2.13,2.16,2.08,2.13,183300,0.0,1.0
2013-11-05,2.1,2.17,2.09,2.13,116500,2.1,2.17,2.09,2.13,116500,0.0,1.0
2013-11-06,2.07,2.24,2.07,2.1,126200,2.07,2.24,2.07,2.1,126200,0.0,1.0
2013-11-07,2.02,2.13,2.0,2.09,237200,2.02,2.13,2.0,2.09,237200,0.0,1.0
2013-11-08,2.06,2.1,2.01,2.01,174300,2.06,2.1,2.01,2.01,174300,0.0,1.0
2013-11-11,2.03,2.09,2.01,2.05,142200,2.03,2.09,2.01,2.05,142200,0.0,1.0
2013-11-12,2.04,2.11,1.99,2.03,368800,2.04,2.11,1.99,2.03,368800,0.0,1.0
2013-11-13,2.11,2.1699,1.9869,2.04,283900,2.11,2.1699,1.9869,2.04,283900,0.0,1.0
2013-11-14,2.1,2.1454,2.06,2.11,171600,2.1,2.1454,2.06,2.11,171600,0.0,1.0
2013-11-15,2.09,2.1474,2.06,2.08,181500,2.09,2.1474,2.06,2.08,181500,0.0,1.0
2013-11-18,2.08,2.11,2.06,2.08,225500,2.08,2.11,2.06,2.08,225500,0.0,1.0
2013-11-19,2.17,2.18,2.06,2.08,202200,2.17,2.18,2.06,2.08,202200,0.0,1.0
2013-11-20,2.12,2.2199,2.1,2.16,204600,2.12,2.2199,2.1,2.16,204600,0.0,1.0
2013-11-21,2.07,2.11,1.9,1.91,1792200,2.07,2.11,1.9,1.91,1792200,0.0,1.0
2013-11-22,2.03,2.1251,2.01,2.08,418700,2.03,2.1251,2.01,2.08,418700,0.0,1.0
2013-11-25,2.16,2.18,2.01,2.02,411500,2.16,2.18,2.01,2.02,411500,0.0,1.0
2013-11-26,2.29,2.31,2.16,2.2,371600,2.29,2.31,2.16,2.2,371600,0.0,1.0
2013-11-27,2.38,2.44,2.28,2.31,360100,2.38,2.44,2.28,2.31,360100,0.0,1.0
2013-11-29,2.45,2.49,2.36,2.36,180800,2.45,2.49,2.36,2.36,180800,0.0,1.0
2013-12-02,2.39,2.54,2.34,2.45,371700,2.39,2.54,2.34,2.45,371700,0.0,1.0
2013-12-03,2.4,2.48,2.35,2.39,221000,2.4,2.48,2.35,2.39,221000,0.0,1.0
2013-12-04,2.3,2.41,2.29,2.39,203700,2.3,2.41,2.29,2.39,203700,0.0,1.0
2013-12-05,2.27,2.33,2.27,2.31,115500,2.27,2.33,2.27,2.31,115500,0.0,1.0
2013-12-06,2.22,2.3,2.11,2.3,284000,2.22,2.3,2.11,2.3,284000,0.0,1.0
2013-12-09,2.23,2.34,2.2,2.23,154100,2.23,2.34,2.2,2.23,154100,0.0,1.0
2013-12-10,2.09,2.26,2.08,2.24,301800,2.09,2.26,2.08,2.24,301800,0.0,1.0
2013-12-11,2.06,2.14,2.05,2.07,249300,2.06,2.14,2.05,2.07,249300,0.0,1.0
2013-12-12,2.04,2.0978,2.02,2.06,188000,2.04,2.0978,2.02,2.06,188000,0.0,1.0
2013-12-13,2.05,2.08,2.01,2.08,317200,2.05,2.08,2.01,2.08,317200,0.0,1.0
2013-12-16,2.04,2.06,2.0,2.03,493000,2.04,2.06,2.0,2.03,493000,0.0,1.0
2013-12-17,2.0,2.05,1.9999,2.05,244200,2.0,2.05,1.9999,2.05,244200,0.0,1.0
2013-12-18,1.97,2.01,1.9,1.99,594400,1.97,2.01,1.9,1.99,594400,0.0,1.0
2013-12-19,2.12,2.13,1.9396,1.97,344400,2.12,2.13,1.9396,1.97,344400,0.0,1.0
2013-12-20,2.09,2.18,1.99,2.13,1558000,2.09,2.18,1.99,2.13,1558000,0.0,1.0
2013-12-23,2.1,2.19,2.0152,2.1,403900,2.1,2.19,2.0152,2.1,403900,0.0,1.0
2013-12-24,2.09,2.15,2.08,2.14,117100,2.09,2.15,2.08,2.14,117100,0.0,1.0
2013-12-26,2.14,2.17,2.032,2.08,427100,2.14,2.17,2.032,2.08,427100,0.0,1.0
2013-12-27,2.21,2.3,2.1502,2.17,365400,2.21,2.3,2.1502,2.17,365400,0.0,1.0
2013-12-30,2.3,2.3235,2.16,2.2,339400,2.3,2.3235,2.16,2.2,339400,0.0,1.0
2013-12-31,2.35,2.379,2.27,2.29,409200,2.35,2.379,2.27,2.29,409200,0.0,1.0
2014-01-02,2.41,2.49,2.28,2.35,266600,2.41,2.49,2.28,2.35,266600,0.0,1.0
2014-01-03,2.45,2.45,2.35,2.41,223500,2.45,2.45,2.35,2.41,223500,0.0,1.0
2014-01-06,2.44,2.45,2.35,2.44,211600,2.44,2.45,2.35,2.44,211600,0.0,1.0
2014-01-07,2.46,2.48,2.41,2.44,279300,2.46,2.48,2.41,2.44,279300,0.0,1.0
2014-01-08,2.44,2.46,2.38,2.44,181800,2.44,2.46,2.38,2.44,181800,0.0,1.0
2014-01-09,2.41,2.45,2.36,2.4,240100,2.41,2.45,2.36,2.4,240100,0.0,1.0
2014-01-10,2.44,2.45,2.38,2.44,179500,2.44,2.45,2.38,2.44,179500,0.0,1.0
2014-01-13,2.26,2.45,2.21,2.41,397600,2.26,2.45,2.21,2.41,397600,0.0,1.0
2014-01-14,2.3,2.38,2.26,2.3,170400,2.3,2.38,2.26,2.3,170400,0.0,1.0
2014-01-15,2.31,2.34,2.28,2.3,74400,2.31,2.34,2.28,2.3,74400,0.0,1.0
2014-01-16,2.46,2.49,2.2637,2.29,472700,2.46,2.49,2.2637,2.29,472700,0.0,1.0
2014-01-17,2.72,2.9,2.475,2.48,1306000,2.72,2.9,2.475,2.48,1306000,0.0,1.0
2014-01-21,3.08,3.1,2.67,2.75,1041800,3.08,3.1,2.67,2.75,1041800,0.0,1.0
2014-01-22,2.94,3.07,2.9,3.05,611200,2.94,3.07,2.9,3.05,611200,0.0,1.0
2014-01-23,3.04,3.05,2.87,2.91,396000,3.04,3.05,2.87,2.91,396000,0.0,1.0
2014-01-24,2.9,3.04,2.88,3.01,451700,2.9,3.04,2.88,3.01,451700,0.0,1.0
2014-01-27,2.77,2.895,2.6,2.87,307900,2.77,2.895,2.6,2.87,307900,0.0,1.0
2014-01-28,2.88,3.01,2.7399,2.76,292600,2.88,3.01,2.7399,2.76,292600,0.0,1.0
2014-01-29,2.76,2.84,2.73,2.84,201700,2.76,2.84,2.73,2.84,201700,0.0,1.0
2014-01-30,2.83,2.87,2.7717,2.78,120100,2.83,2.87,2.7717,2.78,120100,0.0,1.0
2014-01-31,2.73,2.81,2.7,2.78,130100,2.73,2.81,2.7,2.78,130100,0.0,1.0
2014-02-03,2.52,2.73,2.51,2.73,278200,2.52,2.73,2.51,2.73,278200,0.0,1.0
2014-02-04,2.63,2.6575,2.52,2.54,172400,2.63,2.6575,2.52,2.54,172400,0.0,1.0
2014-02-05,2.6,2.64,2.56,2.63,208700,2.6,2.64,2.56,2.63,208700,0.0,1.0
2014-02-06,2.64,2.683,2.54,2.61,218200,2.64,2.683,2.54,2.61,218200,0.0,1.0
2014-02-07,2.66,2.75,2.6,2.64,173400,2.66,2.75,2.6,2.64,173400,0.0,1.0
2014-02-10,2.66,2.75,2.64,2.69,115300,2.66,2.75,2.64,2.69,115300,0.0,1.0
2014-02-11,2.81,2.84,2.65,2.67,209400,2.81,2.84,2.65,2.67,209400,0.0,1.0
2014-02-12,2.72,2.98,2.7,2.8,111600,2.72,2.98,2.7,2.8,111600,0.0,1.0
2014-02-13,2.71,2.76,2.67,2.7,171100,2.71,2.76,2.67,2.7,171100,0.0,1.0
2014-02-14,2.67,2.74,2.59,2.68,300000,2.67,2.74,2.59,2.68,300000,0.0,1.0
2014-02-18,2.7,2.7743,2.641,2.66,141500,2.7,2.7743,2.641,2.66,141500,0.0,1.0
2014-02-19,2.58,2.68,2.57,2.68,116800,2.58,2.68,2.57,2.68,116800,0.0,1.0
2014-02-20,2.63,2.73,2.5232,2.58,120300,2.63,2.73,2.5232,2.58,120300,0.0,1.0
2014-02-21,2.59,2.72,2.56,2.67,137100,2.59,2.72,2.56,2.67,137100,0.0,1.0
2014-02-24,2.61,2.69,2.6,2.61,191800,2.61,2.69,2.6,2.61,191800,0.0,1.0
2014-02-25,2.55,2.621,2.54,2.62,139500,2.55,2.621,2.54,2.62,139500,0.0,1.0
2014-02-26,2.55,2.5994,2.52,2.55,131700,2.55,2.5994,2.52,2.55,131700,0.0,1.0
2014-02-27,2.65,2.68,2.5,2.55,239000,2.65,2.68,2.5,2.55,239000,0.0,1.0
2014-02-28,2.52,2.73,2.52,2.67,290400,2.52,2.73,2.52,2.67,290400,0.0,1.0
2014-03-03,2.57,2.64,2.45,2.52,225500,2.57,2.64,2.45,2.52,225500,0.0,1.0
2014-03-04,2.59,2.65,2.5035,2.61,243100,2.59,2.65,2.5035,2.61,243100,0.0,1.0
2014-03-05,2.51,2.6,2.5,2.6,219700,2.51,2.6,2.5,2.6,219700,0.0,1.0
2014-03-06,2.42,2.56,2.4,2.52,216400,2.42,2.56,2.4,2.52,216400,0.0,1.0
2014-03-07,2.29,2.44,2.29,2.42,246700,2.29,2.44,2.29,2.42,246700,0.0,1.0
2014-03-10,2.27,2.34,2.25,2.27,305700,2.27,2.34,2.25,2.27,305700,0.0,1.0
2014-03-11,2.18,2.28,2.155,2.25,369800,2.18,2.28,2.155,2.25,369800,0.0,1.0
2014-03-12,2.22,2.245,2.11,2.18,417800,2.22,2.245,2.11,2.18,417800,0.0,1.0
2014-03-13,2.24,2.34,2.155,2.28,282300,2.24,2.34,2.155,2.28,282300,0.0,1.0
2014-03-14,2.25,2.33,2.2,2.26,186100,2.25,2.33,2.2,2.26,186100,0.0,1.0
2014-03-17,2.23,2.3,2.21,2.28,165200,2.23,2.3,2.21,2.28,165200,0.0,1.0
2014-03-18,2.29,2.34,2.21,2.22,177700,2.29,2.34,2.21,2.22,177700,0.0,1.0
2014-03-19,2.32,2.33,2.23,2.28,220500,2.32,2.33,2.23,2.28,220500,0.0,1.0
2014-03-20,2.25,2.34,2.23,2.31,183200,2.25,2.34,2.23,2.31,183200,0.0,1.0
2014-03-21,2.22,2.28,2.21,2.25,298200,2.22,2.28,2.21,2.25,298200,0.0,1.0
2014-03-24,2.18,2.22,2.11,2.2,232800,2.18,2.22,2.11,2.2,232800,0.0,1.0
2014-03-25,2.22,2.38,2.16,2.16,268300,2.22,2.38,2.16,2.16,268300,0.0,1.0
2014-03-26,2.07,2.24,2.06,2.23,307100,2.07,2.24,2.06,2.23,307100,0.0,1.0
2014-03-27,2.06,2.14,2.02,2.08,288500,2.06,2.14,2.02,2.08,288500,0.0,1.0
2014-03-28,2.04,2.1,2.0,2.04,244200,2.04,2.1,2.0,2.04,244200,0.0,1.0
2014-03-31,2.07,2.13,2.02,2.03,334100,2.07,2.13,2.02,2.03,334100,0.0,1.0
2014-04-01,2.04,2.2391,2.03,2.09,352600,2.04,2.2391,2.03,2.09,352600,0.0,1.0
2014-04-02,2.15,2.19,2.04,2.04,256900,2.15,2.19,2.04,2.04,256900,0.0,1.0
2014-04-03,2.1,2.19,2.06,2.14,283900,2.1,2.19,2.06,2.14,283900,0.0,1.0
2014-04-04,2.1,2.14,2.03,2.12,258500,2.1,2.14,2.03,2.12,258500,0.0,1.0
2014-04-07,2.12,2.16,2.07,2.1,252900,2.12,2.16,2.07,2.1,252900,0.0,1.0
2014-04-08,2.17,2.24,2.09,2.13,312700,2.17,2.24,2.09,2.13,312700,0.0,1.0
2014-04-09,2.26,2.2801,2.16,2.17,168200,2.26,2.2801,2.16,2.17,168200,0.0,1.0
2014-04-10,2.15,2.29,2.13,2.28,275500,2.15,2.29,2.13,2.28,275500,0.0,1.0
2014-04-11,2.11,2.23,2.1,2.15,261100,2.11,2.23,2.1,2.15,261100,0.0,1.0
2014-04-14,2.0,2.198,1.98,2.1,3443200,2.0,2.198,1.98,2.1,3443200,0.0,1.0
2014-04-15,1.84,1.95,1.8,1.95,1759700,1.84,1.95,1.8,1.95,1759700,0.0,1.0
2014-04-16,1.82,1.88,1.765,1.88,259100,1.82,1.88,1.765,1.88,259100,0.0,1.0
2014-04-17,1.84,1.91,1.8,1.8,392100,1.84,1.91,1.8,1.8,392100,0.0,1.0
2014-04-21,1.85,1.93,1.8,1.87,355300,1.85,1.93,1.8,1.87,355300,0.0,1.0
2014-04-22,1.88,1.92,1.84,1.86,381400,1.88,1.92,1.84,1.86,381400,0.0,1.0
2014-04-23,1.85,1.9,1.84,1.87,167600,1.85,1.9,1.84,1.87,167600,0.0,1.0
2014-04-24,1.87,1.92,1.82,1.85,277500,1.87,1.92,1.82,1.85,277500,0.0,1.0
2014-04-25,1.84,1.91,1.82,1.85,287300,1.84,1.91,1.82,1.85,287300,0.0,1.0
2014-04-28,1.84,1.89,1.8,1.84,683600,1.84,1.89,1.8,1.84,683600,0.0,1.0
2014-04-29,2.22,2.5,2.18,2.33,5421300,2.22,2.5,2.18,2.33,5421300,0.0,1.0
2014-04-30,2.22,2.31,2.11,2.18,1072800,2.22,2.31,2.11,2.18,1072800,0.0,1.0
2014-05-01,2.18,2.23,2.02,2.23,863400,2.18,2.23,2.02,2.23,863400,0.0,1.0
2014-05-02,2.14,2.17,2.05,2.17,679000,2.14,2.17,2.05,2.17,679000,0.0,1.0
2014-05-05,2.15,2.17,2.055,2.1,416800,2.15,2.17,2.055,2.1,416800,0.0,1.0
2014-05-06,2.15,2.17,2.0401,2.13,569700,2.15,2.17,2.0401,2.13,569700,0.0,1.0
2014-05-07,2.1,2.2,2.05,2.15,416400,2.1,2.2,2.05,2.15,416400,0.0,1.0
2014-05-08,1.93,2.13,1.92,2.1,495400,1.93,2.13,1.92,2.1,495400,0.0,1.0
2014-05-09,2.13,2.13,1.92,1.94,347300,2.13,2.13,1.92,1.94,347300,0.0,1.0
2014-05-12,2.28,2.29,2.13,2.13,617200,2.28,2.29,2.13,2.13,617200,0.0,1.0
2014-05-13,2.18,2.28,2.16,2.28,222200,2.18,2.28,2.16,2.28,222200,0.0,1.0
2014-05-14,2.22,2.29,2.14,2.19,201400,2.22,2.29,2.14,2.19,201400,0.0,1.0
2014-05-15,2.19,2.24,2.14,2.23,94700,2.19,2.24,2.14,2.23,94700,0.0,1.0
2014-05-16,2.17,2.2,2.14,2.18,162200,2.17,2.2,2.14,2.18,162200,0.0,1.0
2014-05-19,2.18,2.2099,2.13,2.14,113500,2.18,2.2099,2.13,2.14,113500,0.0,1.0
2014-05-20,2.1,2.17,2.05,2.17,332400,2.1,2.17,2.05,2.17,332400,0.0,1.0
2014-05-21,2.05,2.11,2.04,2.11,211600,2.05,2.11,2.04,2.11,211600,0.0,1.0
2014-05-22,2.2,2.2499,2.01,2.04,317500,2.2,2.2499,2.01,2.04,317500,0.0,1.0
2014-05-23,2.22,2.22,2.13,2.21,137000,2.22,2.22,2.13,2.21,137000,0.0,1.0
2014-05-27,2.22,2.25,2.18,2.22,119400,2.22,2.25,2.18,2.22,119400,0.0,1.0
2014-05-28,2.21,2.25,2.165,2.18,140600,2.21,2.25,2.165,2.18,140600,0.0,1.0
2014-05-29,2.43,2.45,2.15,2.21,7590600,2.43,2.45,2.15,2.21,7590600,0.0,1.0
2014-05-30,2.37,2.57,2.27,2.46,726400,2.37,2.57,2.27,2.46,726400,0.0,1.0
2014-06-02,2.46,2.5,2.26,2.36,465400,2.46,2.5,2.26,2.36,465400,0.0,1.0
2014-06-03,2.66,3.04,2.38,2.47,3641100,2.66,3.04,2.38,2.47,3641100,0.0,1.0
2014-06-04,2.69,2.79,2.525,2.67,882100,2.69,2.79,2.525,2.67,882100,0.0,1.0
2014-06-05,2.79,2.89,2.55,2.69,614800,2.79,2.89,2.55,2.69,614800,0.0,1.0
2014-06-06,2.8,2.87,2.707,2.83,498100,2.8,2.87,2.707,2.83,498100,0.0,1.0
2014-06-09,2.9,2.94,2.72,2.79,327200,2.9,2.94,2.72,2.79,327200,0.0,1.0
2014-06-10,2.89,2.94,2.65,2.87,2177700,2.89,2.94,2.65,2.87,2177700,0.0,1.0
2014-06-11,2.8,2.89,2.74,2.85,452800,2.8,2.89,2.74,2.85,452800,0.0,1.0
2014-06-12,2.8,2.94,2.75,2.84,421600,2.8,2.94,2.75,2.84,421600,0.0,1.0
2014-06-13,2.73,2.875,2.7,2.83,316200,2.73,2.875,2.7,2.83,316200,0.0,1.0
2014-06-16,2.69,2.76,2.65,2.7,698000,2.69,2.76,2.65,2.7,698000,0.0,1.0
2014-06-17,2.75,2.79,2.6165,2.66,327800,2.75,2.79,2.6165,2.66,327800,0.0,1.0
2014-06-18,2.98,2.99,2.714,2.76,700100,2.98,2.99,2.714,2.76,700100,0.0,1.0
2014-06-19,3.0,3.0514,2.87,2.98,607600,3.0,3.0514,2.87,2.98,607600,0.0,1.0
2014-06-20,2.9,3.08,2.87,3.01,545000,2.9,3.08,2.87,3.01,545000,0.0,1.0
2014-06-23,2.9,2.92,2.82,2.89,574600,2.9,2.92,2.82,2.89,574600,0.0,1.0
2014-06-24,2.9,3.02,2.88,2.9,742600,2.9,3.02,2.88,2.9,742600,0.0,1.0
2014-06-25,2.86,2.91,2.76,2.86,499400,2.86,2.91,2.76,2.86,499400,0.0,1.0
2014-06-26,2.94,3.03,2.84,2.84,626800,2.94,3.03,2.84,2.84,626800,0.0,1.0
2014-06-27,3.03,3.09,2.89,2.93,4871000,3.03,3.09,2.89,2.93,4871000,0.0,1.0
2014-06-30,3.34,4.06,3.0,3.07,18529700,3.34,4.06,3.0,3.07,18529700,0.0,1.0
2014-07-01,3.99,4.3,3.66,3.7,14768700,3.99,4.3,3.66,3.7,14768700,0.0,1.0
2014-07-02,3.98,4.1,3.84,3.99,2417600,3.98,4.1,3.84,3.99,2417600,0.0,1.0
2014-07-03,4.02,4.31,3.9404,4.0,1353600,4.02,4.31,3.9404,4.0,1353600,0.0,1.0
2014-07-07,3.9,4.09,3.88,4.04,1417200,3.9,4.09,3.88,4.04,1417200,0.0,1.0
2014-07-08,3.75,3.93,3.68,3.93,1047400,3.75,3.93,3.68,3.93,1047400,0.0,1.0
2014-07-09,3.79,3.84,3.69,3.81,626500,3.79,3.84,3.69,3.81,626500,0.0,1.0
2014-07-10,3.86,3.98,3.65,3.71,773800,3.86,3.98,3.65,3.71,773800,0.0,1.0
2014-07-11,3.96,4.07,3.7901,3.85,1333900,3.96,4.07,3.7901,3.85,1333900,0.0,1.0
2014-07-14,4.02,4.16,3.97,4.05,860300,4.02,4.16,3.97,4.05,860300,0.0,1.0
2014-07-15,3.7,4.03,3.68,4.0,1176000,3.7,4.03,3.68,4.0,1176000,0.0,1.0
2014-07-16,3.6,3.74,3.5,3.71,1238800,3.6,3.74,3.5,3.71,1238800,0.0,1.0
2014-07-17,3.76,3.88,3.55,3.59,804800,3.76,3.88,3.55,3.59,804800,0.0,1.0
2014-07-18,3.791,3.9,3.72,3.72,697400,3.791,3.9,3.72,3.72,697400,0.0,1.0
2014-07-21,3.86,4.025,3.76,3.81,1027500,3.86,4.025,3.76,3.81,1027500,0.0,1.0
2014-07-22,3.83,3.99,3.81,3.93,682400,3.83,3.99,3.81,3.93,682400,0.0,1.0
2014-07-23,4.1,4.32,3.86,3.92,3019500,4.1,4.32,3.86,3.92,3019500,0.0,1.0
2014-07-24,4.26,4.56,4.15,4.18,3024500,4.26,4.56,4.15,4.18,3024500,0.0,1.0
2014-07-25,4.45,4.74,4.3,4.3,3474100,4.45,4.74,4.3,4.3,3474100,0.0,1.0
2014-07-28,4.48,4.62,4.14,4.58,1984900,4.48,4.62,4.14,4.58,1984900,0.0,1.0
2014-07-29,4.36,4.57,4.28,4.57,1225000,4.36,4.57,4.28,4.57,1225000,0.0,1.0
2014-07-30,4.48,4.52,4.3,4.37,793800,4.48,4.52,4.3,4.37,793800,0.0,1.0
2014-07-31,4.23,4.41,4.16,4.4,892700,4.23,4.41,4.16,4.4,892700,0.0,1.0
2014-08-01,4.03,4.26,3.92,4.19,1230700,4.03,4.26,3.92,4.19,1230700,0.0,1.0
2014-08-04,4.22,4.28,3.99,4.04,1206300,4.22,4.28,3.99,4.04,1206300,0.0,1.0
2014-08-05,4.25,4.25,4.01,4.12,742000,4.25,4.25,4.01,4.12,742000,0.0,1.0
2014-08-06,4.26,4.3,4.1,4.21,699400,4.26,4.3,4.1,4.21,699400,0.0,1.0
2014-08-07,4.02,4.3,3.99,4.27,827300,4.02,4.3,3.99,4.27,827300,0.0,1.0
2014-08-08,4.14,4.24,3.96,4.09,884400,4.14,4.24,3.96,4.09,884400,0.0,1.0
2014-08-11,4.15,4.24,4.02,4.19,539700,4.15,4.24,4.02,4.19,539700,0.0,1.0
2014-08-12,4.16,4.21,4.06,4.15,1212700,4.16,4.21,4.06,4.15,1212700,0.0,1.0
2014-08-13,4.34,4.41,4.13,4.2,1751400,4.34,4.41,4.13,4.2,1751400,0.0,1.0
2014-08-14,4.41,4.57,4.3003,4.35,1042200,4.41,4.57,4.3003,4.35,1042200,0.0,1.0
2014-08-15,4.44,4.58,4.34,4.51,1037200,4.44,4.58,4.34,4.51,1037200,0.0,1.0
2014-08-18,4.55,4.7,4.47,4.52,1600800,4.55,4.7,4.47,4.52,1600800,0.0,1.0
2014-08-19,4.57,4.68,4.35,4.6,1155600,4.57,4.68,4.35,4.6,1155600,0.0,1.0
2014-08-20,5.5,5.99,5.02,5.4,33715400,5.5,5.99,5.02,5.4,33715400,0.0,1.0
2014-08-21,5.41,5.57,5.16,5.31,5803600,5.41,5.57,5.16,5.31,5803600,0.0,1.0
2014-08-22,5.87,6.0,5.42,5.43,7257200,5.87,6.0,5.42,5.43,7257200,0.0,1.0
2014-08-25,6.01,6.22,5.82,5.95,5414900,6.01,6.22,5.82,5.95,5414900,0.0,1.0
2014-08-26,6.2,6.28,5.96,6.07,2695900,6.2,6.28,5.96,6.07,2695900,0.0,1.0
2014-08-27,6.84,7.13,6.15,6.2,6733400,6.84,7.13,6.15,6.2,6733400,0.0,1.0
2014-08-28,7.27,7.4,6.57,6.77,7314100,7.27,7.4,6.57,6.77,7314100,0.0,1.0
2014-08-29,7.19,7.52,6.89,7.35,6548300,7.19,7.52,6.89,7.35,6548300,0.0,1.0
2014-09-02,6.97,7.2499,6.81,7.18,4356600,6.97,7.2499,6.81,7.18,4356600,0.0,1.0
2014-09-03,7.05,7.19,6.91,6.98,2660700,7.05,7.19,6.91,6.98,2660700,0.0,1.0
2014-09-04,6.93,7.3,6.84,7.19,2483400,6.93,7.3,6.84,7.19,2483400,0.0,1.0
2014-09-05,7.11,7.115,6.89,6.89,2328600,7.11,7.115,6.89,6.89,2328600,0.0,1.0
2014-09-08,7.47,7.51,7.01,7.09,2097700,7.47,7.51,7.01,7.09,2097700,0.0,1.0
2014-09-09,7.21,7.63,7.17,7.5,2393400,7.21,7.63,7.17,7.5,2393400,0.0,1.0
2014-09-10,7.24,7.4,7.18,7.18,976100,7.24,7.4,7.18,7.18,976100,0.0,1.0
2014-09-11,7.04,7.27,6.96,7.2,1511300,7.04,7.27,6.96,7.2,1511300,0.0,1.0
2014-09-12,6.72,7.0,6.65,7.0,1665700,6.72,7.0,6.65,7.0,1665700,0.0,1.0
2014-09-15,6.77,6.9,6.47,6.68,1629200,6.77,6.9,6.47,6.68,1629200,0.0,1.0
2014-09-16,6.71,6.81,6.47,6.72,1008300,6.71,6.81,6.47,6.72,1008300,0.0,1.0
2014-09-17,6.9,7.07,6.641,6.7,1333100,6.9,7.07,6.641,6.7,1333100,0.0,1.0
2014-09-18,6.7,6.92,6.6,6.9,987800,6.7,6.92,6.6,6.9,987800,0.0,1.0
2014-09-19,6.61,6.84,6.37,6.78,1230400,6.61,6.84,6.37,6.78,1230400,0.0,1.0
2014-09-22,6.26,6.58,6.15,6.54,1234200,6.26,6.58,6.15,6.54,1234200,0.0,1.0
2014-09-23,6.37,6.5,6.13,6.22,736700,6.37,6.5,6.13,6.22,736700,0.0,1.0
2014-09-24,6.49,6.5,6.315,6.35,711719,6.49,6.5,6.315,6.35,711719,0.0,1.0
2014-09-25,6.24,6.6,6.22,6.49,544931,6.24,6.6,6.22,6.49,544931,0.0,1.0
2014-09-26,6.5,6.54,6.16,6.26,677730,6.5,6.54,6.16,6.26,677730,0.0,1.0
2014-09-29,6.09,6.3875,5.88,6.35,1557539,6.09,6.3875,5.88,6.35,1557539,0.0,1.0
2014-09-30,5.95,6.17,5.855,6.11,1013314,5.95,6.17,5.855,6.11,1013314,0.0,1.0
2014-10-01,5.91,5.97,5.66,5.93,1206089,5.91,5.97,5.66,5.93,1206089,0.0,1.0
2014-10-02,6.56,6.7,5.88,5.92,2158929,6.56,6.7,5.88,5.92,2158929,0.0,1.0
2014-10-03,6.97,7.08,6.55,6.57,2599766,6.97,7.08,6.55,6.57,2599766,0.0,1.0
2014-10-06,6.43,7.08,6.39,7.02,1248955,6.43,7.08,6.39,7.02,1248955,0.0,1.0
2014-10-07,6.2,6.42,6.15,6.41,852467,6.2,6.42,6.15,6.41,852467,0.0,1.0
2014-10-08,6.6,6.62,6.08,6.18,1078651,6.6,6.62,6.08,6.18,1078651,0.0,1.0
2014-10-09,6.36,6.72,6.3,6.51,722446,6.36,6.72,6.3,6.51,722446,0.0,1.0
2014-10-10,6.2,6.48,6.03,6.32,856572,6.2,6.48,6.03,6.32,856572,0.0,1.0
2014-10-13,5.67,6.18,5.57,6.15,1301674,5.67,6.18,5.57,6.15,1301674,0.0,1.0
2014-10-14,5.39,5.85,5.33,5.74,1513380,5.39,5.85,5.33,5.74,1513380,0.0,1.0
2014-10-15,5.72,5.75,5.13,5.22,975505,5.72,5.75,5.13,5.22,975505,0.0,1.0
2014-10-16,5.66,5.76,5.34,5.52,626662,5.66,5.76,5.34,5.52,626662,0.0,1.0
2014-10-17,5.61,5.875,5.54,5.82,653985,5.61,5.875,5.54,5.82,653985,0.0,1.0
2014-10-20,5.94,6.12,5.66,5.66,674803,5.94,6.12,5.66,5.66,674803,0.0,1.0
2014-10-21,5.82,6.07,5.74,6.07,670250,5.82,6.07,5.74,6.07,670250,0.0,1.0
2014-10-22,5.63,5.85,5.59,5.81,974703,5.63,5.85,5.59,5.81,974703,0.0,1.0
2014-10-23,5.81,5.93,5.6,5.74,826753,5.81,5.93,5.6,5.74,826753,0.0,1.0
2014-10-24,5.94,6.02,5.76,5.81,621592,5.94,6.02,5.76,5.81,621592,0.0,1.0
2014-10-27,5.73,5.97,5.6202,5.88,657109,5.73,5.97,5.6202,5.88,657109,0.0,1.0
2014-10-28,5.5,5.63,5.22,5.31,4660096,5.5,5.63,5.22,5.31,4660096,0.0,1.0
2014-10-29,5.52,5.61,5.37,5.46,1643030,5.52,5.61,5.37,5.46,1643030,0.0,1.0
2014-10-30,5.68,5.81,5.51,5.51,1820595,5.68,5.81,5.51,5.51,1820595,0.0,1.0
2014-10-31,5.8,5.88,5.68,5.84,1082278,5.8,5.88,5.68,5.84,1082278,0.0,1.0
2014-11-03,5.76,5.83,5.72,5.82,541754,5.76,5.83,5.72,5.82,541754,0.0,1.0
2014-11-04,5.75,5.86,5.725,5.86,791530,5.75,5.86,5.725,5.86,791530,0.0,1.0
2014-11-05,5.75,5.8,5.64,5.75,781379,5.75,5.8,5.64,5.75,781379,0.0,1.0
2014-11-06,5.88,5.89,5.65,5.75,935970,5.88,5.89,5.65,5.75,935970,0.0,1.0
2014-11-07,5.72,5.84,5.5601,5.8,1677201,5.72,5.84,5.5601,5.8,1677201,0.0,1.0
2014-11-10,6.2,6.31,5.6474,5.7,1902028,6.2,6.31,5.6474,5.7,1902028,0.0,1.0
2014-11-11,6.105,6.5,6.08,6.21,707277,6.105,6.5,6.08,6.21,707277,0.0,1.0
2014-11-12,6.13,6.21,6.02,6.08,451414,6.13,6.21,6.02,6.08,451414,0.0,1.0
2014-11-13,5.87,6.239,5.87,6.12,700127,5.87,6.239,5.87,6.12,700127,0.0,1.0
2014-11-14,5.69,5.89,5.61,5.84,712670,5.69,5.89,5.61,5.84,712670,0.0,1.0
2014-11-17,6.7,7.1,6.22,6.29,5929716,6.7,7.1,6.22,6.29,5929716,0.0,1.0
2014-11-18,6.75,6.87,6.23,6.47,3587507,6.75,6.87,6.23,6.47,3587507,0.0,1.0
2014-11-19,6.53,7.05,6.38,6.65,10728700,6.53,7.05,6.38,6.65,10728700,0.0,1.0
2014-11-20,6.97,7.055,6.5,6.5,3984654,6.97,7.055,6.5,6.5,3984654,0.0,1.0
2014-11-21,6.965,7.18,6.85,7.11,1271677,6.965,7.18,6.85,7.11,1271677,0.0,1.0
2014-11-24,7.68,7.88,6.91,6.99,5300022,7.68,7.88,6.91,6.99,5300022,0.0,1.0
2014-11-25,7.95,8.0,7.52,7.7,2862425,7.95,8.0,7.52,7.7,2862425,0.0,1.0
2014-11-26,8.13,8.35,7.75,7.82,2491696,8.13,8.35,7.75,7.82,2491696,0.0,1.0
2014-11-28,7.93,8.3,7.8401,8.21,1271609,7.93,8.3,7.8401,8.21,1271609,0.0,1.0
2014-12-01,7.67,7.836,7.13,7.76,1463064,7.67,7.836,7.13,7.76,1463064,0.0,1.0
2014-12-02,7.74,7.98,7.46,7.72,542175,7.74,7.98,7.46,7.72,542175,0.0,1.0
2014-12-03,7.85,7.93,7.57,7.73,543016,7.85,7.93,7.57,7.73,543016,0.0,1.0
2014-12-04,8.23,8.44,7.7401,7.88,2688513,8.23,8.44,7.7401,7.88,2688513,0.0,1.0
2014-12-05,8.42,8.58,8.26,8.34,1037524,8.42,8.58,8.26,8.34,1037524,0.0,1.0
2014-12-08,8.35,8.75,8.26,8.52,1085690,8.35,8.75,8.26,8.52,1085690,0.0,1.0
2014-12-09,8.61,8.75,8.0,8.25,1209130,8.61,8.75,8.0,8.25,1209130,0.0,1.0
2014-12-10,8.44,8.79,8.4,8.62,1011021,8.44,8.79,8.4,8.62,1011021,0.0,1.0
2014-12-11,7.97,8.59,7.81,8.43,1843302,7.97,8.59,7.81,8.43,1843302,0.0,1.0
2014-12-12,8.15,8.29,7.81,7.9,812008,8.15,8.29,7.81,7.9,812008,0.0,1.0
2014-12-15,7.88,8.26,7.48,8.26,1223014,7.88,8.26,7.48,8.26,1223014,0.0,1.0
2014-12-16,7.73,8.13,7.65,7.79,945965,7.73,8.13,7.65,7.79,945965,0.0,1.0
2014-12-17,7.83,8.05,7.55,7.73,2090183,7.83,8.05,7.55,7.73,2090183,0.0,1.0
2014-12-18,7.88,8.12,7.74,7.99,847206,7.88,8.12,7.74,7.99,847206,0.0,1.0
2014-12-19,8.03,8.2,7.68,7.93,8596620,8.03,8.2,7.68,7.93,8596620,0.0,1.0
2014-12-22,8.51,8.76,7.83,7.99,2078634,8.51,8.76,7.83,7.99,2078634,0.0,1.0
2014-12-23,7.88,8.58,7.845,8.55,1275847,7.88,8.58,7.845,8.55,1275847,0.0,1.0
2014-12-24,7.94,8.08,7.83,7.88,465252,7.94,8.08,7.83,7.88,465252,0.0,1.0
2014-12-26,8.18,8.3,7.94,8.0,705861,8.18,8.3,7.94,8.0,705861,0.0,1.0
2014-12-29,8.3,8.47,8.1,8.18,682907,8.3,8.47,8.1,8.18,682907,0.0,1.0
2014-12-30,8.23,8.52,8.22,8.24,1049826,8.23,8.52,8.22,8.24,1049826,0.0,1.0
2014-12-31,8.32,8.47,8.17,8.25,1178880,8.32,8.47,8.17,8.25,1178880,0.0,1.0
2015-01-02,8.61,8.75,8.3301,8.42,1199585,8.61,8.75,8.3301,8.42,1199585,0.0,1.0
2015-01-05,8.77,9.1,8.53,8.64,2468179,8.77,9.1,8.53,8.64,2468179,0.0,1.0
2015-01-06,8.26,9.0,8.06,8.86,1791971,8.26,9.0,8.06,8.86,1791971,0.0,1.0
2015-01-07,8.54,8.6999,8.4,8.47,1636696,8.54,8.6999,8.4,8.47,1636696,0.0,1.0
2015-01-08,9.17,9.63,8.64,9.44,4669771,9.17,9.63,8.64,9.44,4669771,0.0,1.0
2015-01-09,8.84,9.3455,8.775,9.32,2324618,8.84,9.3455,8.775,9.32,2324618,0.0,1.0
2015-01-12,8.88,9.0,8.72,8.76,1210433,8.88,9.0,8.72,8.76,1210433,0.0,1.0
2015-01-13,8.31,9.001,7.95,8.94,2678888,8.31,9.001,7.95,8.94,2678888,0.0,1.0
2015-01-14,8.27,8.63,8.01,8.06,1303039,8.27,8.63,8.01,8.06,1303039,0.0,1.0
2015-01-15,7.9,8.39,7.85,8.26,1125423,7.9,8.39,7.85,8.26,1125423,0.0,1.0
2015-01-16,8.16,8.175,7.76,7.86,1174806,8.16,8.175,7.76,7.86,1174806,0.0,1.0
2015-01-20,8.1,8.2691,7.75,8.16,1182870,8.1,8.2691,7.75,8.16,1182870,0.0,1.0
2015-01-21,8.16,8.37,7.95,8.08,2264474,8.16,8.37,7.95,8.08,2264474,0.0,1.0
2015-01-22,7.96,8.24,6.8,8.19,2002742,7.96,8.24,6.8,8.19,2002742,0.0,1.0
2015-01-23,8.31,8.32,7.85,7.9,978477,8.31,8.32,7.85,7.9,978477,0.0,1.0
2015-01-26,8.26,8.32,8.05,8.32,1411108,8.26,8.32,8.05,8.32,1411108,0.0,1.0
2015-01-27,8.14,8.27,8.03,8.12,725247,8.14,8.27,8.03,8.12,725247,0.0,1.0
2015-01-28,7.83,8.26,7.81,8.21,951766,7.83,8.26,7.81,8.21,951766,0.0,1.0
2015-01-29,8.04,8.04,7.62,7.84,1042148,8.04,8.04,7.62,7.84,1042148,0.0,1.0
2015-01-30,7.69,8.1,7.59,7.98,1329106,7.69,8.1,7.59,7.98,1329106,0.0,1.0
2015-02-02,7.24,7.8,7.08,7.71,1960674,7.24,7.8,7.08,7.71,1960674,0.0,1.0
2015-02-03,7.29,7.3299,6.95,7.08,1287417,7.29,7.3299,6.95,7.08,1287417,0.0,1.0
2015-02-04,7.23,7.29,6.89,7.2,1084625,7.23,7.29,6.89,7.2,1084625,0.0,1.0
2015-02-05,7.61,7.72,7.21,7.26,980816,7.61,7.72,7.21,7.26,980816,0.0,1.0
2015-02-06,7.34,7.67,7.26,7.58,725022,7.34,7.67,7.26,7.58,725022,0.0,1.0
2015-02-09,7.13,7.45,7.02,7.31,1142896,7.13,7.45,7.02,7.31,1142896,0.0,1.0
2015-02-10,7.71,7.8442,7.26,7.35,1367625,7.71,7.8442,7.26,7.35,1367625,0.0,1.0
2015-02-11,8.11,8.44,7.71,7.73,1810136,8.11,8.44,7.71,7.73,1810136,0.0,1.0
2015-02-12,8.47,8.48,8.08,8.19,1406612,8.47,8.48,8.08,8.19,1406612,0.0,1.0
2015-02-13,8.36,8.62,8.26,8.5,854261,8.36,8.62,8.26,8.5,854261,0.0,1.0
2015-02-17,8.53,8.58,8.3201,8.36,889933,8.53,8.58,8.3201,8.36,889933,0.0,1.0
2015-02-18,8.63,8.91,8.39,8.39,1008252,8.63,8.91,8.39,8.39,1008252,0.0,1.0
2015-02-19,8.65,8.8,8.5,8.65,813558,8.65,8.8,8.5,8.65,813558,0.0,1.0
2015-02-20,8.7,8.79,8.48,8.62,745839,8.7,8.79,8.48,8.62,745839,0.0,1.0
2015-02-23,8.69,8.92,8.64,8.71,964637,8.69,8.92,8.64,8.71,964637,0.0,1.0
2015-02-24,8.48,8.74,8.18,8.74,1076421,8.48,8.74,8.18,8.74,1076421,0.0,1.0
2015-02-25,8.74,8.9,8.344,8.45,1025099,8.74,8.9,8.344,8.45,1025099,0.0,1.0
2015-02-26,8.79,8.9,8.53,8.77,837858,8.79,8.9,8.53,8.77,837858,0.0,1.0
2015-02-27,8.76,8.77,8.415,8.77,809751,8.76,8.77,8.415,8.77,809751,0.0,1.0
2015-03-02,8.45,8.81,8.31,8.76,1157349,8.45,8.81,8.31,8.76,1157349,0.0,1.0
2015-03-03,8.48,8.6799,8.32,8.5,1715888,8.48,8.6799,8.32,8.5,1715888,0.0,1.0
2015-03-04,8.41,8.58,8.0,8.11,1529523,8.41,8.58,8.0,8.11,1529523,0.0,1.0
2015-03-05,8.65,8.78,8.39,8.41,1473369,8.65,8.78,8.39,8.41,1473369,0.0,1.0
2015-03-06,8.49,8.7,8.31,8.63,1165993,8.49,8.7,8.31,8.63,1165993,0.0,1.0
2015-03-09,8.74,8.75,8.33,8.53,1436332,8.74,8.75,8.33,8.53,1436332,0.0,1.0
2015-03-10,8.84,9.1334,8.51,8.6,1610738,8.84,9.1334,8.51,8.6,1610738,0.0,1.0
2015-03-11,9.31,9.39,8.733,8.9,1832004,9.31,9.39,8.733,8.9,1832004,0.0,1.0
2015-03-12,9.21,9.52,8.95,9.42,1253603,9.21,9.52,8.95,9.42,1253603,0.0,1.0
2015-03-13,9.25,9.52,9.15,9.21,900718,9.25,9.52,9.15,9.21,900718,0.0,1.0
2015-03-16,9.6,9.65,9.2,9.28,1359934,9.6,9.65,9.2,9.28,1359934,0.0,1.0
2015-03-17,9.59,9.95,9.21,9.62,1413156,9.59,9.95,9.21,9.62,1413156,0.0,1.0
2015-03-18,9.35,9.56,9.25,9.55,913491,9.35,9.56,9.25,9.55,913491,0.0,1.0
2015-03-19,12.46,13.2,11.63,12.23,21636101,12.46,13.2,11.63,12.23,21636101,0.0,1.0
2015-03-20,11.61,12.18,11.15,12.06,10920875,11.61,12.18,11.15,12.06,10920875,0.0,1.0
2015-03-23,11.46,11.698,11.2701,11.54,2433769,11.46,11.698,11.2701,11.54,2433769,0.0,1.0
2015-03-24,11.01,11.65,10.96,11.59,2340507,11.01,11.65,10.96,11.59,2340507,0.0,1.0
2015-03-25,10.65,11.5,10.565,11.5,2379241,10.65,11.5,10.565,11.5,2379241,0.0,1.0
2015-03-26,10.67,10.89,10.26,10.52,2200116,10.67,10.89,10.26,10.52,2200116,0.0,1.0
2015-03-27,10.96,11.2,10.72,10.73,1547117,10.96,11.2,10.72,10.73,1547117,0.0,1.0
2015-03-30,10.97,11.19,10.87,11.08,1222591,10.97,11.19,10.87,11.08,1222591,0.0,1.0
2015-03-31,10.88,11.17,10.795,10.9,1184014,10.88,11.17,10.795,10.9,1184014,0.0,1.0
2015-04-01,10.99,11.0,10.41,10.8,1323695,10.99,11.0,10.41,10.8,1323695,0.0,1.0
2015-04-02,10.95,11.17,10.78,10.95,888024,10.95,11.17,10.78,10.95,888024,0.0,1.0
2015-04-06,11.04,11.15,10.63,10.88,837638,11.04,11.15,10.63,10.88,837638,0.0,1.0
2015-04-07,11.38,11.65,11.06,11.06,1466071,11.38,11.65,11.06,11.06,1466071,0.0,1.0
2015-04-08,11.44,11.61,11.27,11.42,1240836,11.44,11.61,11.27,11.42,1240836,0.0,1.0
2015-04-09,11.59,11.74,11.42,11.42,1542721,11.59,11.74,11.42,11.42,1542721,0.0,1.0
2015-04-10,12.19,12.2,11.59,11.59,1518973,12.19,12.2,11.59,11.59,1518973,0.0,1.0
2015-04-13,11.9,12.21,11.6501,12.15,1428722,11.9,12.21,11.6501,12.15,1428722,0.0,1.0
2015-04-14,12.25,12.29,11.67,11.7,1508817,12.25,12.29,11.67,11.7,1508817,0.0,1.0
2015-04-15,12.41,12.68,12.18,12.28,1514304,12.41,12.68,12.18,12.28,1514304,0.0,1.0
2015-04-16,11.94,12.55,11.85,12.41,1022691,11.94,12.55,11.85,12.41,1022691,0.0,1.0
2015-04-17,12.0,12.0,11.57,11.84,1486792,12.0,12.0,11.57,11.84,1486792,0.0,1.0
2015-04-20,12.05,12.14,11.76,12.03,1176024,12.05,12.14,11.76,12.03,1176024,0.0,1.0
2015-04-21,12.32,12.405,12.0,12.16,978345,12.32,12.405,12.0,12.16,978345,0.0,1.0
2015-04-22,11.97,12.61,11.94,12.35,839770,11.97,12.61,11.94,12.35,839770,0.0,1.0
2015-04-23,12.3,12.43,11.75,11.97,1227316,12.3,12.43,11.75,11.97,1227316,0.0,1.0
2015-04-24,12.25,12.56,12.1601,12.3,1020718,12.25,12.56,12.1601,12.3,1020718,0.0,1.0
2015-04-27,11.14,12.38,11.04,12.32,1976455,11.14,12.38,11.04,12.32,1976455,0.0,1.0
2015-04-28,10.66,11.4899,10.29,11.17,2616111,10.66,11.4899,10.29,11.17,2616111,0.0,1.0
2015-04-29,10.62,11.19,10.41,10.57,1980344,10.62,11.19,10.41,10.57,1980344,0.0,1.0
2015-04-30,10.06,10.71,9.85,10.55,1994563,10.06,10.71,9.85,10.55,1994563,0.0,1.0
2015-05-01,10.44,10.49,10.11,10.16,1298177,10.44,10.49,10.11,10.16,1298177,0.0,1.0
2015-05-04,10.76,10.88,10.32,10.38,971813,10.76,10.88,10.32,10.38,971813,0.0,1.0
2015-05-05,10.28,10.9,10.205,10.78,1238646,10.28,10.9,10.205,10.78,1238646,0.0,1.0
2015-05-06,10.6,11.25,10.41,10.52,2662907,10.6,11.25,10.41,10.52,2662907,0.0,1.0
2015-05-07,10.54,10.78,10.15,10.56,1079390,10.54,10.78,10.15,10.56,1079390,0.0,1.0
2015-05-08,10.8,10.9,10.5757,10.71,715533,10.8,10.9,10.5757,10.71,715533,0.0,1.0
2015-05-11,10.76,11.005,10.7,10.83,1253437,10.76,11.005,10.7,10.83,1253437,0.0,1.0
2015-05-12,10.87,10.95,10.39,10.56,842323,10.87,10.95,10.39,10.56,842323,0.0,1.0
2015-05-13,10.46,11.0,10.31,10.88,1004459,10.46,11.0,10.31,10.88,1004459,0.0,1.0
2015-05-14,10.5,10.65,10.22,10.51,748392,10.5,10.65,10.22,10.51,748392,0.0,1.0
2015-05-15,10.53,10.58,10.4,10.49,557297,10.53,10.58,10.4,10.49,557297,0.0,1.0
2015-05-18,10.97,11.08,10.53,10.54,921029,10.97,11.08,10.53,10.54,921029,0.0,1.0
2015-05-19,11.06,11.38,10.96,10.98,1060863,11.06,11.38,10.96,10.98,1060863,0.0,1.0
2015-05-20,11.46,11.54,10.93,11.21,1185277,11.46,11.54,10.93,11.21,1185277,0.0,1.0
2015-05-21,11.39,11.72,11.14,11.39,1278757,11.39,11.72,11.14,11.39,1278757,0.0,1.0
2015-05-22,11.39,11.57,11.305,11.36,616907,11.39,11.57,11.305,11.36,616907,0.0,1.0
2015-05-26,11.71,11.767,11.32,11.67,1142273,11.71,11.767,11.32,11.67,1142273,0.0,1.0
2015-05-27,11.96,12.0,11.56,11.77,960112,11.96,12.0,11.56,11.77,960112,0.0,1.0
2015-05-28,12.19,12.23,11.8,11.97,999154,12.19,12.23,11.8,11.97,999154,0.0,1.0
2015-05-29,12.31,12.41,11.97,12.25,1432238,12.31,12.41,11.97,12.25,1432238,0.0,1.0
2015-06-01,12.28,12.53,11.95,12.35,1198745,12.28,12.53,11.95,12.35,1198745,0.0,1.0
2015-06-02,12.22,12.315,11.86,12.23,1020966,12.22,12.315,11.86,12.23,1020966,0.0,1.0
2015-06-03,12.36,12.39,11.99,12.32,955060,12.36,12.39,11.99,12.32,955060,0.0,1.0
2015-06-04,12.22,12.53,12.0,12.3,930763,12.22,12.53,12.0,12.3,930763,0.0,1.0
2015-06-05,12.64,12.65,12.14,12.23,1361347,12.64,12.65,12.14,12.23,1361347,0.0,1.0
2015-06-08,13.06,13.18,12.64,12.65,3186066,13.06,13.18,12.64,12.65,3186066,0.0,1.0
2015-06-09,13.09,13.36,12.88,13.02,2808649,13.09,13.36,12.88,13.02,2808649,0.0,1.0
2015-06-10,13.09,13.49,12.98,13.07,1985811,13.09,13.49,12.98,13.07,1985811,0.0,1.0
2015-06-11,13.29,13.43,12.41,12.5,2578071,13.29,13.43,12.41,12.5,2578071,0.0,1.0
2015-06-12,14.34,14.5,13.6,13.78,11920551,14.34,14.5,13.6,13.78,11920551,0.0,1.0
2015-06-15,14.0,14.58,13.9,14.38,3052434,14.0,14.58,13.9,14.38,3052434,0.0,1.0
2015-06-16,13.32,14.01,13.22,14.0,2547612,13.32,14.01,13.22,14.0,2547612,0.0,1.0
2015-06-17,13.22,13.445,13.085,13.29,1267739,13.22,13.445,13.085,13.29,1267739,0.0,1.0
2015-06-18,13.27,13.69,13.2,13.31,1509254,13.27,13.69,13.2,13.31,1509254,0.0,1.0
2015-06-19,13.49,13.55,13.16,13.25,2665349,13.49,13.55,13.16,13.25,2665349,0.0,1.0
2015-06-22,13.92,14.14,13.6,13.78,2145301,13.92,14.14,13.6,13.78,2145301,0.0,1.0
2015-06-23,14.12,14.2342,13.83,14.2,1800548,14.12,14.2342,13.83,14.2,1800548,0.0,1.0
2015-06-24,13.55,14.09,13.45,14.08,1371186,13.55,14.09,13.45,14.08,1371186,0.0,1.0
2015-06-25,13.66,13.87,13.4499,13.67,1313975,13.66,13.87,13.4499,13.67,1313975,0.0,1.0
2015-06-26,14.05,14.65,13.5,13.69,16924937,14.05,14.65,13.5,13.69,16924937,0.0,1.0
2015-06-29,13.63,13.71,13.02,13.6,2735590,13.63,13.71,13.02,13.6,2735590,0.0,1.0
2015-06-30,14.15,14.19,13.76,13.82,2574504,14.15,14.19,13.76,13.82,2574504,0.0,1.0
2015-07-01,14.02,14.23,13.84,14.2,2488466,14.02,14.23,13.84,14.2,2488466,0.0,1.0
2015-07-02,13.75,14.045,13.42,14.04,1940920,13.75,14.045,13.42,14.04,1940920,0.0,1.0
2015-07-06,14.03,14.045,13.42,13.61,1881790,14.03,14.045,13.42,13.61,1881790,0.0,1.0
2015-07-07,14.1,14.11,13.5,14.03,1734682,14.1,14.11,13.5,14.03,1734682,0.0,1.0
2015-07-08,13.77,14.015,13.66,13.95,1430028,13.77,14.015,13.66,13.95,1430028,0.0,1.0
2015-07-09,14.04,14.11,13.81,13.97,1169637,14.04,14.11,13.81,13.97,1169637,0.0,1.0
2015-07-10,14.48,14.58,13.98,14.15,1768802,14.48,14.58,13.98,14.15,1768802,0.0,1.0
2015-07-13,14.7,15.06,14.59,14.63,2243400,14.7,15.06,14.59,14.63,2243400,0.0,1.0
2015-07-14,15.07,15.11,14.61,14.65,1988885,15.07,15.11,14.61,14.65,1988885,0.0,1.0
2015-07-15,15.23,15.95,15.1,15.17,1947780,15.23,15.95,15.1,15.17,1947780,0.0,1.0
2015-07-16,16.23,16.34,15.2201,15.34,2513655,16.23,16.34,15.2201,15.34,2513655,0.0,1.0
2015-07-17,16.51,16.52,15.97,16.35,1868124,16.51,16.52,15.97,16.35,1868124,0.0,1.0
2015-07-20,16.85,17.42,16.65,16.72,2482173,16.85,17.42,16.65,16.72,2482173,0.0,1.0
2015-07-21,16.35,17.0,15.89,16.8,2209286,16.35,17.0,15.89,16.8,2209286,0.0,1.0
2015-07-22,16.6,16.69,15.87,16.06,1270862,16.6,16.69,15.87,16.06,1270862,0.0,1.0
2015-07-23,16.76,17.0551,16.4,16.6,1247894,16.76,17.0551,16.4,16.6,1247894,0.0,1.0
2015-07-24,15.74,16.9099,15.57,16.61,1550589,15.74,16.9099,15.57,16.61,1550589,0.0,1.0
2015-07-27,15.79,16.0,14.8,15.81,2038589,15.79,16.0,14.8,15.81,2038589,0.0,1.0
2015-07-28,16.48,16.54,15.4702,15.84,1322414,16.48,16.54,15.4702,15.84,1322414,0.0,1.0
2015-07-29,16.57,16.84,16.42,16.5,1347451,16.57,16.84,16.42,16.5,1347451,0.0,1.0
2015-07-30,16.39,16.785,16.02,16.63,1313218,16.39,16.785,16.02,16.63,1313218,0.0,1.0
2015-07-31,17.19,17.25,16.3,16.47,3041102,17.19,17.25,16.3,16.47,3041102,0.0,1.0
2015-08-03,17.83,17.91,17.3,17.36,1826169,17.83,17.91,17.3,17.36,1826169,0.0,1.0
2015-08-04,18.02,18.13,17.75,18.0,1539716,18.02,18.13,17.75,18.0,1539716,0.0,1.0
2015-08-05,18.19,18.83,18.0501,18.22,1931122,18.19,18.83,18.0501,18.22,1931122,0.0,1.0
2015-08-06,15.12,18.0,14.98,18.0,4040175,15.12,18.0,14.98,18.0,4040175,0.0,1.0
2015-08-07,15.19,15.65,14.58,14.91,2460411,15.19,15.65,14.58,14.91,2460411,0.0,1.0
2015-08-10,15.88,16.07,15.3,15.3,1643366,15.88,16.07,15.3,15.3,1643366,0.0,1.0
2015-08-11,15.75,16.39,15.64,15.69,1638931,15.75,16.39,15.64,15.69,1638931,0.0,1.0
2015-08-12,15.89,15.94,15.07,15.56,2193840,15.89,15.94,15.07,15.56,2193840,0.0,1.0
2015-08-13,16.09,16.51,15.95,15.96,994147,16.09,16.51,15.95,15.96,994147,0.0,1.0
2015-08-14,15.97,16.352,15.55,16.01,1301328,15.97,16.352,15.55,16.01,1301328,0.0,1.0
2015-08-17,16.63,16.655,15.79,16.04,1140656,16.63,16.655,15.79,16.04,1140656,0.0,1.0
2015-08-18,16.31,16.89,16.28,16.75,1049717,16.31,16.89,16.28,16.75,1049717,0.0,1.0
2015-08-19,16.18,16.45,15.85,16.27,906360,16.18,16.45,15.85,16.27,906360,0.0,1.0
2015-08-20,15.06,16.04,15.03,15.96,1181967,15.06,16.04,15.03,15.96,1181967,0.0,1.0
2015-08-21,14.05,15.0,13.63,14.64,3983837,14.05,15.0,13.63,14.64,3983837,0.0,1.0
2015-08-24,13.41,14.41,12.15,13.0,2302559,13.41,14.41,12.15,13.0,2302559,0.0,1.0
2015-08-25,13.585,14.165,13.06,14.09,1899807,13.585,14.165,13.06,14.09,1899807,0.0,1.0
2015-08-26,14.375,14.44,13.33,13.92,1894948,14.375,14.44,13.33,13.92,1894948,0.0,1.0
2015-08-27,14.85,15.3,14.5,14.56,1366207,14.85,15.3,14.5,14.56,1366207,0.0,1.0
2015-08-28,14.87,15.17,14.56,14.71,914566,14.87,15.17,14.56,14.71,914566,0.0,1.0
2015-08-31,14.38,15.84,14.33,14.85,2301134,14.38,15.84,14.33,14.85,2301134,0.0,1.0
2015-09-01,14.28,14.66,13.98,14.13,2460662,14.28,14.66,13.98,14.13,2460662,0.0,1.0
2015-09-02,14.91,14.915,14.23,14.7,1809274,14.91,14.915,14.23,14.7,1809274,0.0,1.0
2015-09-03,14.89,15.6,14.71,15.3,1850881,14.89,15.6,14.71,15.3,1850881,0.0,1.0
2015-09-04,15.53,15.69,14.52,14.63,1538602,15.53,15.69,14.52,14.63,1538602,0.0,1.0
2015-09-08,17.35,17.46,16.05,16.19,2490211,17.35,17.46,16.05,16.19,2490211,0.0,1.0
2015-09-09,17.06,17.64,16.95,17.52,1910388,17.06,17.64,16.95,17.52,1910388,0.0,1.0
2015-09-10,17.95,17.988,16.9066,16.92,1886578,17.95,17.988,16.9066,16.92,1886578,0.0,1.0
2015-09-11,18.16,18.26,17.53,17.8,2009756,18.16,18.26,17.53,17.8,2009756,0.0,1.0
2015-09-14,18.23,18.4,17.752,18.28,2384943,18.23,18.4,17.752,18.28,2384943,0.0,1.0
2015-09-15,18.23,18.385,17.13,18.03,2981881,18.23,18.385,17.13,18.03,2981881,0.0,1.0
2015-09-16,17.15,18.0499,16.3,17.58,3859884,17.15,18.0499,16.3,17.58,3859884,0.0,1.0
2015-09-17,17.62,17.93,16.58,17.01,1950636,17.62,17.93,16.58,17.01,1950636,0.0,1.0
2015-09-18,17.67,18.09,17.13,17.37,5611789,17.67,18.09,17.13,17.37,5611789,0.0,1.0
2015-09-21,16.11,17.93,15.7,17.93,3436025,16.11,17.93,15.7,17.93,3436025,0.0,1.0
2015-09-22,15.33,15.99,14.91,15.28,2381698,15.33,15.99,14.91,15.28,2381698,0.0,1.0
2015-09-23,15.25,15.6799,14.88,15.31,2295225,15.25,15.6799,14.88,15.31,2295225,0.0,1.0
2015-09-24,15.37,15.48,14.3,15.17,2609666,15.37,15.48,14.3,15.17,2609666,0.0,1.0
2015-09-25,14.21,15.56,13.72,15.56,3362843,14.21,15.56,13.72,15.56,3362843,0.0,1.0
2015-09-28,13.19,14.18,12.41,14.08,3487652,13.19,14.18,12.41,14.08,3487652,0.0,1.0
2015-09-29,12.96,13.74,12.69,13.16,2754635,12.96,13.74,12.69,13.16,2754635,0.0,1.0
2015-09-30,13.99,14.48,13.3536,13.5,3699398,13.99,14.48,13.3536,13.5,3699398,0.0,1.0
2015-10-01,13.75,13.785,12.51,13.71,3452516,13.75,13.785,12.51,13.71,3452516,0.0,1.0
2015-10-02,6.39,9.99,5.69,5.98,55625762,6.39,9.99,5.69,5.98,55625762,0.0,1.0
2015-10-05,6.85,7.84,6.53,7.49,17795445,6.85,7.84,6.53,7.49,17795445,0.0,1.0
2015-10-06,6.3,7.08,6.04,6.85,8378368,6.3,7.08,6.04,6.85,8378368,0.0,1.0
2015-10-07,7.01,7.09,6.14,6.24,8669279,7.01,7.09,6.14,6.24,8669279,0.0,1.0
2015-10-08,6.87,7.31,6.75,6.98,4858543,6.87,7.31,6.75,6.98,4858543,0.0,1.0
2015-10-09,7.58,7.71,6.88,6.97,5152033,7.58,7.71,6.88,6.97,5152033,0.0,1.0
2015-10-12,7.4,7.673,7.25,7.57,3482910,7.4,7.673,7.25,7.57,3482910,0.0,1.0
2015-10-13,6.85,7.5,6.84,7.31,3725325,6.85,7.5,6.84,7.31,3725325,0.0,1.0
2015-10-14,6.73,7.25,6.61,6.91,4086964,6.73,7.25,6.61,6.91,4086964,0.0,1.0
2015-10-15,7.27,7.3,6.635,6.81,3254957,7.27,7.3,6.635,6.81,3254957,0.0,1.0
2015-10-16,7.04,7.44,6.86,7.25,2202282,7.04,7.44,6.86,7.25,2202282,0.0,1.0
2015-10-19,6.9,7.14,6.63,7.01,2592734,6.9,7.14,6.63,7.01,2592734,0.0,1.0
2015-10-20,6.66,6.9,6.51,6.81,2092098,6.66,6.9,6.51,6.81,2092098,0.0,1.0
2015-10-21,6.17,6.76,6.15,6.71,3389454,6.17,6.76,6.15,6.71,3389454,0.0,1.0
2015-10-22,5.95,6.39,5.86,6.15,3931363,5.95,6.39,5.86,6.15,3931363,0.0,1.0
2015-10-23,6.59,6.65,5.98,6.05,2831507,6.59,6.65,5.98,6.05,2831507,0.0,1.0
2015-10-26,6.57,6.79,6.3701,6.59,2208111,6.57,6.79,6.3701,6.59,2208111,0.0,1.0
2015-10-27,6.87,6.89,6.455,6.63,2746198,6.87,6.89,6.455,6.63,2746198,0.0,1.0
2015-10-28,7.35,7.4,6.65,6.78,3694642,7.35,7.4,6.65,6.78,3694642,0.0,1.0
2015-10-29,7.56,7.8,7.15,7.21,4042831,7.56,7.8,7.15,7.21,4042831,0.0,1.0
2015-10-30,7.5,7.8,7.31,7.5,2741704,7.5,7.8,7.31,7.5,2741704,0.0,1.0
2015-11-02,8.72,8.77,7.43,7.57,4691054,8.72,8.77,7.43,7.57,4691054,0.0,1.0
2015-11-03,8.83,9.35,8.53,8.55,4966269,8.83,9.35,8.53,8.55,4966269,0.0,1.0
2015-11-04,9.5,9.72,8.02,8.8,5072962,9.5,9.72,8.02,8.8,5072962,0.0,1.0
2015-11-05,10.12,10.32,9.23,9.47,4260446,10.12,10.32,9.23,9.47,4260446,0.0,1.0
2015-11-06,10.67,10.73,10.01,10.08,3789544,10.67,10.73,10.01,10.08,3789544,0.0,1.0
2015-11-09,10.29,10.7923,10.19,10.64,2940465,10.29,10.7923,10.19,10.64,2940465,0.0,1.0
2015-11-10,10.08,10.45,9.53,10.32,2882128,10.08,10.45,9.53,10.32,2882128,0.0,1.0
2015-11-11,10.14,10.51,10.075,10.33,1666212,10.14,10.51,10.075,10.33,1666212,0.0,1.0
2015-11-12,9.99,10.33,9.8801,10.1,1301293,9.99,10.33,9.8801,10.1,1301293,0.0,1.0
2015-11-13,10.48,10.74,9.83,10.01,2035535,10.48,10.74,9.83,10.01,2035535,0.0,1.0
2015-11-16,10.13,10.65,10.0,10.41,2172955,10.13,10.65,10.0,10.41,2172955,0.0,1.0
2015-11-17,9.44,10.04,9.24,10.04,3946704,9.44,10.04,9.24,10.04,3946704,0.0,1.0
2015-11-18,10.37,10.4,9.45,9.52,2089649,10.37,10.4,9.45,9.52,2089649,0.0,1.0
2015-11-19,10.34,10.72,10.22,10.39,1362815,10.34,10.72,10.22,10.39,1362815,0.0,1.0
2015-11-20,10.7,10.87,10.25,10.26,1470722,10.7,10.87,10.25,10.26,1470722,0.0,1.0
2015-11-23,10.73,11.09,10.5,10.73,1008921,10.73,11.09,10.5,10.73,1008921,0.0,1.0
2015-11-24,11.19,11.235,10.66,10.71,1472317,11.19,11.235,10.66,10.71,1472317,0.0,1.0
2015-11-25,11.33,11.74,11.08,11.26,1896641,11.33,11.74,11.08,11.26,1896641,0.0,1.0
2015-11-27,11.53,11.78,11.22,11.3,1044280,11.53,11.78,11.22,11.3,1044280,0.0,1.0
2015-11-30,10.73,11.58,10.38,11.58,2380318,10.73,11.58,10.38,11.58,2380318,0.0,1.0
2015-12-01,10.57,10.75,10.1,10.75,1860598,10.57,10.75,10.1,10.75,1860598,0.0,1.0
2015-12-02,10.7,11.02,10.47,10.51,1364839,10.7,11.02,10.47,10.51,1364839,0.0,1.0
2015-12-03,10.05,10.8,9.88,10.8,1726232,10.05,10.8,9.88,10.8,1726232,0.0,1.0
2015-12-04,10.53,10.64,9.64,10.07,1896365,10.53,10.64,9.64,10.07,1896365,0.0,1.0
2015-12-07,9.85,10.54,9.66,10.52,1486748,9.85,10.54,9.66,10.52,1486748,0.0,1.0
2015-12-08,10.07,10.12,9.38,9.61,1138869,10.07,10.12,9.38,9.61,1138869,0.0,1.0
2015-12-09,9.57,10.02,9.45,9.99,1278075,9.57,10.02,9.45,9.99,1278075,0.0,1.0
2015-12-10,9.98,10.04,9.583,9.59,1132534,9.98,10.04,9.583,9.59,1132534,0.0,1.0
2015-12-11,9.41,10.0,9.365,9.71,1195696,9.41,10.0,9.365,9.71,1195696,0.0,1.0
2015-12-14,8.98,9.57,8.8,9.39,1915409,8.98,9.57,8.8,9.39,1915409,0.0,1.0
2015-12-15,9.15,9.53,8.95,9.2,1898237,9.15,9.53,8.95,9.2,1898237,0.0,1.0
2015-12-16,9.53,9.55,9.12,9.23,1694379,9.53,9.55,9.12,9.23,1694379,0.0,1.0
2015-12-17,9.02,9.77,9.01,9.55,1680640,9.02,9.77,9.01,9.55,1680640,0.0,1.0
2015-12-18,9.12,9.87,8.98,8.99,8104945,9.12,9.87,8.98,8.99,8104945,0.0,1.0
2015-12-21,9.67,9.68,9.0,9.18,1563377,9.67,9.68,9.0,9.18,1563377,0.0,1.0
2015-12-22,9.61,9.98,9.45,9.76,1471911,9.61,9.98,9.45,9.76,1471911,0.0,1.0
2015-12-23,9.67,9.89,9.6,9.73,1080160,9.67,9.89,9.6,9.73,1080160,0.0,1.0
2015-12-24,9.4,9.75,9.15,9.64,1311925,9.4,9.75,9.15,9.64,1311925,0.0,1.0
2015-12-28,9.39,9.71,9.06,9.3,1693596,9.39,9.71,9.06,9.3,1693596,0.0,1.0
2015-12-29,9.64,9.66,9.36,9.5,1224339,9.64,9.66,9.36,9.5,1224339,0.0,1.0
2015-12-30,9.64,9.85,9.62,9.66,1100987,9.64,9.85,9.62,9.66,1100987,0.0,1.0
2015-12-31,9.7,9.9899,9.33,9.6,2231324,9.7,9.9899,9.33,9.6,2231324,0.0,1.0
2016-01-04,9.03,9.52,8.99,9.4,2146080,9.03,9.52,8.99,9.4,2146080,0.0,1.0
2016-01-05,9.21,9.6,8.94,9.11,1489088,9.21,9.6,8.94,9.11,1489088,0.0,1.0
2016-01-06,8.79,9.14,8.63,8.99,1590736,8.79,9.14,8.63,8.99,1590736,0.0,1.0
2016-01-07,8.05,8.63,7.9199,8.63,2280529,8.05,8.63,7.9199,8.63,2280529,0.0,1.0
2016-01-08,7.85,8.29,7.801,8.11,1348895,7.85,8.29,7.801,8.11,1348895,0.0,1.0
2016-01-11,7.31,8.05,6.9601,7.71,1962801,7.31,8.05,6.9601,7.71,1962801,0.0,1.0
2016-01-12,7.31,7.84,6.96,7.42,2155396,7.31,7.84,6.96,7.42,2155396,0.0,1.0
2016-01-13,6.54,7.57,6.5,7.37,2271773,6.54,7.57,6.5,7.37,2271773,0.0,1.0
2016-01-14,7.42,7.44,6.0,6.45,2371988,7.42,7.44,6.0,6.45,2371988,0.0,1.0
2016-01-15,7.36,7.55,6.69,6.85,3769219,7.36,7.55,6.69,6.85,3769219,0.0,1.0
2016-01-19,6.79,7.54,6.6894,7.28,3211028,6.79,7.54,6.6894,7.28,3211028,0.0,1.0
2016-01-20,7.22,7.43,6.31,6.58,2584467,7.22,7.43,6.31,6.58,2584467,0.0,1.0
2016-01-21,7.26,7.83,6.94,7.32,2884584,7.26,7.83,6.94,7.32,2884584,0.0,1.0
2016-01-22,7.51,7.672,7.3,7.5,2056191,7.51,7.672,7.3,7.5,2056191,0.0,1.0
2016-01-25,7.22,7.81,7.2,7.44,2357978,7.22,7.81,7.2,7.44,2357978,0.0,1.0
2016-01-26,6.84,7.31,6.65,7.3,2118565,6.84,7.31,6.65,7.3,2118565,0.0,1.0
2016-01-27,6.25,6.9293,6.205,6.85,2126157,6.25,6.9293,6.205,6.85,2126157,0.0,1.0
2016-01-28,5.78,6.43,5.71,6.33,2439533,5.78,6.43,5.71,6.33,2439533,0.0,1.0
2016-01-29,6.04,6.27,5.71,5.77,2475018,6.04,6.27,5.71,5.77,2475018,0.0,1.0
2016-02-01,6.13,6.21,5.775,6.03,1889363,6.13,6.21,5.775,6.03,1889363,0.0,1.0
2016-02-02,6.04,6.06,5.76,5.95,1874961,6.04,6.06,5.76,5.95,1874961,0.0,1.0
2016-02-03,5.85,6.19,5.64,6.1,2153818,5.85,6.19,5.64,6.1,2153818,0.0,1.0
2016-02-04,6.4,6.48,5.73,5.85,2638671,6.4,6.48,5.73,5.85,2638671,0.0,1.0
2016-02-05,5.99,6.37,5.84,6.37,2119931,5.99,6.37,5.84,6.37,2119931,0.0,1.0
2016-02-08,5.16,5.95,5.1,5.86,2417363,5.16,5.95,5.1,5.86,2417363,0.0,1.0
2016-02-09,5.28,5.64,5.0,5.14,1623645,5.28,5.64,5.0,5.14,1623645,0.0,1.0
2016-02-10,5.39,5.6968,5.15,5.33,1686254,5.39,5.6968,5.15,5.33,1686254,0.0,1.0
2016-02-11,5.24,5.41,5.09,5.17,1310434,5.24,5.41,5.09,5.17,1310434,0.0,1.0
2016-02-12,5.33,5.48,4.985,5.37,2445844,5.33,5.48,4.985,5.37,2445844,0.0,1.0
2016-02-16,5.82,5.82,5.37,5.5,2434518,5.82,5.82,5.37,5.5,2434518,0.0,1.0
2016-02-17,6.57,6.79,5.93,5.94,3377613,6.57,6.79,5.93,5.94,3377613,0.0,1.0
2016-02-18,6.45,6.9574,6.42,6.64,2201112,6.45,6.9574,6.42,6.64,2201112,0.0,1.0
2016-02-19,6.77,6.81,6.215,6.4,1527799,6.77,6.81,6.215,6.4,1527799,0.0,1.0
2016-02-22,7.16,7.25,6.905,6.91,2735022,7.16,7.25,6.905,6.91,2735022,0.0,1.0
2016-02-23,6.95,7.53,6.85,7.12,3545458,6.95,7.53,6.85,7.12,3545458,0.0,1.0
2016-02-24,6.56,7.07,6.25,6.86,2322672,6.56,7.07,6.25,6.86,2322672,0.0,1.0
2016-02-25,6.44,7.03,6.27,6.78,2763079,6.44,7.03,6.27,6.78,2763079,0.0,1.0
2016-02-26,6.23,6.32,5.76,5.94,2153671,6.23,6.32,5.76,5.94,2153671,0.0,1.0
2016-02-29,6.16,6.55,6.01,6.3,2555210,6.16,6.55,6.01,6.3,2555210,0.0,1.0
2016-03-01,6.845,6.87,6.27,6.39,4722287,6.845,6.87,6.27,6.39,4722287,0.0,1.0
2016-03-02,7.98,8.01,6.83,6.83,5772270,7.98,8.01,6.83,6.83,5772270,0.0,1.0
2016-03-03,7.68,8.15,7.29,8.0,2788268,7.68,8.15,7.29,8.0,2788268,0.0,1.0
2016-03-04,7.55,7.94,7.48,7.72,2284630,7.55,7.94,7.48,7.72,2284630,0.0,1.0
2016-03-07,8.24,8.48,7.21,7.42,2719177,8.24,8.48,7.21,7.42,2719177,0.0,1.0
2016-03-08,7.68,8.5999,7.61,8.59,2791511,7.68,8.5999,7.61,8.59,2791511,0.0,1.0
2016-03-09,7.5,7.97,7.17,7.78,2617305,7.5,7.97,7.17,7.78,2617305,0.0,1.0
2016-03-10,7.4,7.89,7.06,7.52,2017504,7.4,7.89,7.06,7.52,2017504,0.0,1.0
2016-03-11,7.91,8.02,7.33,7.57,1961890,7.91,8.02,7.33,7.57,1961890,0.0,1.0
2016-03-14,8.02,8.17,7.79,7.91,1680641,8.02,8.17,7.79,7.91,1680641,0.0,1.0
2016-03-15,7.5,7.9,7.44,7.85,2111496,7.5,7.9,7.44,7.85,2111496,0.0,1.0
2016-03-16,7.21,7.7063,6.795,7.46,2100450,7.21,7.7063,6.795,7.46,2100450,0.0,1.0
2016-03-17,7.27,7.49,6.9,7.2,2670365,7.27,7.49,6.9,7.2,2670365,0.0,1.0
2016-03-18,7.86,8.14,7.0,7.33,6894436,7.86,8.14,7.0,7.33,6894436,0.0,1.0
2016-03-21,7.73,8.3885,7.64,7.82,2568757,7.73,8.3885,7.64,7.82,2568757,0.0,1.0
2016-03-22,8.3,8.33,7.75,7.75,2840713,8.3,8.33,7.75,7.75,2840713,0.0,1.0
2016-03-23,7.65,8.44,7.64,8.27,1966188,7.65,8.44,7.64,8.27,1966188,0.0,1.0
2016-03-24,7.76,8.05,7.293,7.51,1630341,7.76,8.05,7.293,7.51,1630341,0.0,1.0
2016-03-28,7.68,7.91,7.52,7.91,1289912,7.68,7.91,7.52,7.91,1289912,0.0,1.0
2016-03-29,8.11,8.12,7.31,7.62,2306167,8.11,8.12,7.31,7.62,2306167,0.0,1.0
2016-03-30,7.99,8.58,7.85,8.05,3897750,7.99,8.58,7.85,8.05,3897750,0.0,1.0
2016-03-31,8.45,8.74,7.95,8.16,3444273,8.45,8.74,7.95,8.16,3444273,0.0,1.0
2016-04-01,8.69,9.8306,8.28,8.38,9149390,8.69,9.8306,8.28,8.38,9149390,0.0,1.0
2016-04-04,8.25,8.99,8.19,8.94,4237591,8.25,8.99,8.19,8.94,4237591,0.0,1.0
2016-04-05,8.41,8.49,7.81,8.1,2903232,8.41,8.49,7.81,8.1,2903232,0.0,1.0
2016-04-06,8.61,8.68,8.36,8.45,2660229,8.61,8.68,8.36,8.45,2660229,0.0,1.0
2016-04-07,8.25,8.7,8.1,8.44,3116673,8.25,8.7,8.1,8.44,3116673,0.0,1.0
2016-04-08,8.11,8.47,7.96,8.47,1983899,8.11,8.47,7.96,8.47,1983899,0.0,1.0
2016-04-11,7.82,8.185,7.76,8.14,1919189,7.82,8.185,7.76,8.14,1919189,0.0,1.0
2016-04-12,7.94,8.45,7.84,8.33,5848621,7.94,8.45,7.84,8.33,5848621,0.0,1.0
2016-04-13,8.15,8.25,7.83,8.06,2902473,8.15,8.25,7.83,8.06,2902473,0.0,1.0
2016-04-14,7.99,8.25,7.921,8.15,1824510,7.99,8.25,7.921,8.15,1824510,0.0,1.0
2016-04-15,7.75,8.0,7.69,7.96,2291591,7.75,8.0,7.69,7.96,2291591,0.0,1.0
2016-04-18,7.9,8.005,7.57,7.65,2104910,7.9,8.005,7.57,7.65,2104910,0.0,1.0
2016-04-19,7.6,7.91,7.48,7.9,2141690,7.6,7.91,7.48,7.9,2141690,0.0,1.0
2016-04-20,7.8,7.9,7.55,7.62,1551477,7.8,7.9,7.55,7.62,1551477,0.0,1.0
2016-04-21,8.03,8.1,7.74,7.77,2204334,8.03,8.1,7.74,7.77,2204334,0.0,1.0
2016-04-22,8.05,8.14,7.78,8.06,1570774,8.05,8.14,7.78,8.06,1570774,0.0,1.0
2016-04-25,8.11,8.4,8.0,8.02,1831950,8.11,8.4,8.0,8.02,1831950,0.0,1.0
2016-04-26,7.97,8.14,7.78,8.08,1664664,7.97,8.14,7.78,8.08,1664664,0.0,1.0
2016-04-27,7.78,7.91,7.65,7.91,1391002,7.78,7.91,7.65,7.91,1391002,0.0,1.0
2016-04-28,7.75,8.05,7.6,7.71,1593389,7.75,8.05,7.6,7.71,1593389,0.0,1.0
2016-04-29,7.47,7.83,7.36,7.7,1764229,7.47,7.83,7.36,7.7,1764229,0.0,1.0
2016-05-02,7.53,7.7,7.31,7.51,2940244,7.53,7.7,7.31,7.51,2940244,0.0,1.0
2016-05-03,7.07,7.51,7.05,7.4,1749657,7.07,7.51,7.05,7.4,1749657,0.0,1.0
2016-05-04,6.81,7.26,6.81,7.07,2089215,6.81,7.26,6.81,7.07,2089215,0.0,1.0
2016-05-05,6.53,6.91,6.51,6.87,1490888,6.53,6.91,6.51,6.87,1490888,0.0,1.0
2016-05-06,6.44,6.55,6.26,6.5,1608246,6.44,6.55,6.26,6.5,1608246,0.0,1.0
2016-05-09,6.61,6.77,6.4,6.4,2218011,6.61,6.77,6.4,6.4,2218011,0.0,1.0
2016-05-10,6.57,6.7299,6.28,6.67,2838934,6.57,6.7299,6.28,6.67,2838934,0.0,1.0
2016-05-11,6.57,7.02,6.5,6.53,1726726,6.57,7.02,6.5,6.53,1726726,0.0,1.0
2016-05-12,6.47,6.86,6.275,6.65,1837852,6.47,6.86,6.275,6.65,1837852,0.0,1.0
2016-05-13,6.34,6.62,6.26,6.45,1424095,6.34,6.62,6.26,6.45,1424095,0.0,1.0
2016-05-16,6.79,6.81,6.3211,6.43,1628822,6.79,6.81,6.3211,6.43,1628822,0.0,1.0
2016-05-17,6.61,6.89,6.58,6.77,1664897,6.61,6.89,6.58,6.77,1664897,0.0,1.0
2016-05-18,7.07,7.25,6.68,6.76,3484294,7.07,7.25,6.68,6.76,3484294,0.0,1.0
2016-05-19,6.91,7.23,6.75,7.03,1713619,6.91,7.23,6.75,7.03,1713619,0.0,1.0
2016-05-20,6.84,6.99,6.72,6.97,1492549,6.84,6.99,6.72,6.97,1492549,0.0,1.0
2016-05-23,6.92,7.0,6.79,6.84,1559645,6.92,7.0,6.79,6.84,1559645,0.0,1.0
2016-05-24,7.14,7.18,6.82,6.98,1823392,7.14,7.18,6.82,6.98,1823392,0.0,1.0
2016-05-25,7.1,7.25,7.03,7.19,1470006,7.1,7.25,7.03,7.19,1470006,0.0,1.0
2016-05-26,7.03,7.2,7.0,7.12,1763190,7.03,7.2,7.0,7.12,1763190,0.0,1.0
2016-05-27,7.06,7.12,6.94,7.03,1154906,7.06,7.12,6.94,7.03,1154906,0.0,1.0
2016-05-31,7.08,7.2,6.89,7.06,3944655,7.08,7.2,6.89,7.06,3944655,0.0,1.0
2016-06-01,7.18,7.27,7.01,7.05,4776287,7.18,7.27,7.01,7.05,4776287,0.0,1.0
2016-06-02,7.71,7.88,7.16,7.17,3431286,7.71,7.88,7.16,7.17,3431286,0.0,1.0
2016-06-03,7.17,7.81,7.16,7.67,3126208,7.17,7.81,7.16,7.67,3126208,0.0,1.0
2016-06-06,7.16,7.26,6.97,7.19,1855106,7.16,7.26,6.97,7.19,1855106,0.0,1.0
2016-06-07,7.04,7.28,7.04,7.22,1611362,7.04,7.28,7.04,7.22,1611362,0.0,1.0
2016-06-08,6.92,7.18,6.88,7.07,1803589,6.92,7.18,6.88,7.07,1803589,0.0,1.0
2016-06-09,6.71,7.0075,6.7,6.83,1681595,6.71,7.0075,6.7,6.83,1681595,0.0,1.0
2016-06-10,6.05,6.7,6.03,6.57,4279634,6.05,6.7,6.03,6.57,4279634,0.0,1.0
2016-06-13,5.86,6.26,5.81,6.02,1981580,5.86,6.26,5.81,6.02,1981580,0.0,1.0
2016-06-14,6.07,6.48,5.78,5.78,2432242,6.07,6.48,5.78,5.78,2432242,0.0,1.0
2016-06-15,6.1,6.3,6.09,6.11,1343185,6.1,6.3,6.09,6.11,1343185,0.0,1.0
2016-06-16,5.99,6.15,5.86,6.01,2238603,5.99,6.15,5.86,6.01,2238603,0.0,1.0
2016-06-17,5.62,6.06,5.61,6.03,4696087,5.62,6.06,5.61,6.03,4696087,0.0,1.0
2016-06-20,5.91,6.05,5.65,5.75,2021592,5.91,6.05,5.65,5.75,2021592,0.0,1.0
2016-06-21,5.76,5.9699,5.62,5.91,2063036,5.76,5.9699,5.62,5.91,2063036,0.0,1.0
2016-06-22,5.74,6.02,5.645,5.75,1467631,5.74,6.02,5.645,5.75,1467631,0.0,1.0
2016-06-23,5.91,5.93,5.6,5.81,2417384,5.91,5.93,5.6,5.81,2417384,0.0,1.0
2016-06-24,5.45,5.75,5.44,5.53,4063230,5.45,5.75,5.44,5.53,4063230,0.0,1.0
2016-06-27,5.0,5.514,4.98,5.32,2872621,5.0,5.514,4.98,5.32,2872621,0.0,1.0
2016-06-28,5.43,5.49,5.11,5.14,1972749,5.43,5.49,5.11,5.14,1972749,0.0,1.0
2016-06-29,5.42,5.55,5.26,5.55,2357260,5.42,5.55,5.26,5.55,2357260,0.0,1.0
2016-06-30,5.46,5.52,5.27,5.41,1649904,5.46,5.52,5.27,5.41,1649904,0.0,1.0
2016-07-01,5.74,5.75,5.38,5.47,1496996,5.74,5.75,5.38,5.47,1496996,0.0,1.0
2016-07-05,5.58,5.73,5.51,5.66,1247378,5.58,5.73,5.51,5.66,1247378,0.0,1.0
2016-07-06,5.68,5.69,5.42,5.5,1327643,5.68,5.69,5.42,5.5,1327643,0.0,1.0
2016-07-07,6.17,6.32,5.71,5.71,3843825,6.17,6.32,5.71,5.71,3843825,0.0,1.0
2016-07-08,6.0,6.34,5.87,6.25,2368848,6.0,6.34,5.87,6.25,2368848,0.0,1.0
2016-07-11,5.91,6.09,5.9,6.04,1552915,5.91,6.09,5.9,6.04,1552915,0.0,1.0
2016-07-12,6.0,6.09,5.9,6.02,2385098,6.0,6.09,5.9,6.02,2385098,0.0,1.0
2016-07-13,5.79,6.16,5.64,6.03,3061101,5.79,6.16,5.64,6.03,3061101,0.0,1.0
2016-07-14,5.69,5.93,5.66,5.88,3274788,5.69,5.93,5.66,5.88,3274788,0.0,1.0
2016-07-15,6.06,6.09,5.61,5.72,2231364,6.06,6.09,5.61,5.72,2231364,0.0,1.0
2016-07-18,6.12,6.16,5.94,6.06,1350433,6.12,6.16,5.94,6.06,1350433,0.0,1.0
2016-07-19,5.9,6.18,5.89,6.08,1373658,5.9,6.18,5.89,6.08,1373658,0.0,1.0
2016-07-20,6.07,6.13,5.9512,6.0,1901947,6.07,6.13,5.9512,6.0,1901947,0.0,1.0
2016-07-21,5.87,6.25,5.82,6.1,1713461,5.87,6.25,5.82,6.1,1713461,0.0,1.0
2016-07-22,6.0,6.02,5.81,5.9,1210942,6.0,6.02,5.81,5.9,1210942,0.0,1.0
2016-07-25,6.0,6.07,5.91,6.02,884694,6.0,6.07,5.91,6.02,884694,0.0,1.0
2016-07-26,6.34,6.36,5.89,5.97,4687666,6.34,6.36,5.89,5.97,4687666,0.0,1.0
2016-07-27,7.13,7.3,6.39,6.42,5749798,7.13,7.3,6.39,6.42,5749798,0.0,1.0
2016-07-28,6.8,7.5,6.58,7.16,5539431,6.8,7.5,6.58,7.16,5539431,0.0,1.0
2016-07-29,6.72,6.78,6.45,6.78,2127955,6.72,6.78,6.45,6.78,2127955,0.0,1.0
2016-08-01,6.71,6.81,6.56,6.75,1939642,6.71,6.81,6.56,6.75,1939642,0.0,1.0
2016-08-02,6.52,6.7977,6.28,6.68,2168784,6.52,6.7977,6.28,6.68,2168784,0.0,1.0
2016-08-03,6.79,6.82,6.45,6.5,2332288,6.79,6.82,6.45,6.5,2332288,0.0,1.0
2016-08-04,6.82,7.23,6.78,6.79,2617746,6.82,7.23,6.78,6.79,2617746,0.0,1.0
2016-08-05,7.0,7.07,6.8,6.85,2244463,7.0,7.07,6.8,6.85,2244463,0.0,1.0
2016-08-08,6.94,7.1,6.835,7.0,1585505,6.94,7.1,6.835,7.0,1585505,0.0,1.0
2016-08-09,6.34,6.75,6.17,6.7,4167353,6.34,6.75,6.17,6.7,4167353,0.0,1.0
2016-08-10,6.28,6.36,6.0581,6.25,1912333,6.28,6.36,6.0581,6.25,1912333,0.0,1.0
2016-08-11,6.71,6.795,6.27,6.36,2338546,6.71,6.795,6.27,6.36,2338546,0.0,1.0
2016-08-12,6.94,6.95,6.61,6.66,1315397,6.94,6.95,6.61,6.66,1315397,0.0,1.0
2016-08-15,7.15,7.21,6.94,6.96,1982224,7.15,7.21,6.94,6.96,1982224,0.0,1.0
2016-08-16,7.0,7.21,6.96,7.14,1368478,7.0,7.21,6.96,7.14,1368478,0.0,1.0
2016-08-17,6.87,7.13,6.79,6.99,1226950,6.87,7.13,6.79,6.99,1226950,0.0,1.0
2016-08-18,7.01,7.0263,6.76,6.84,874608,7.01,7.0263,6.76,6.84,874608,0.0,1.0
2016-08-19,7.02,7.17,6.92,7.0,1030350,7.02,7.17,6.92,7.0,1030350,0.0,1.0
2016-08-22,7.2,7.2,6.95,7.08,1317417,7.2,7.2,6.95,7.08,1317417,0.0,1.0
2016-08-23,7.37,7.555,7.21,7.22,2023572,7.37,7.555,7.21,7.22,2023572,0.0,1.0
2016-08-24,7.0,7.74,6.93,7.36,3087401,7.0,7.74,6.93,7.36,3087401,0.0,1.0
2016-08-25,6.98,7.29,6.6,7.01,3713350,6.98,7.29,6.6,7.01,3713350,0.0,1.0
2016-08-26,6.98,7.2,6.625,7.05,2598818,6.98,7.2,6.625,7.05,2598818,0.0,1.0
2016-08-29,7.01,7.1,6.65,7.01,1781029,7.01,7.1,6.65,7.01,1781029,0.0,1.0
2016-08-30,6.97,7.06,6.83,7.01,2173053,6.97,7.06,6.83,7.01,2173053,0.0,1.0
2016-08-31,6.69,6.97,6.65,6.97,2839617,6.69,6.97,6.65,6.97,2839617,0.0,1.0
2016-09-01,6.69,6.83,6.54,6.68,1276492,6.69,6.83,6.54,6.68,1276492,0.0,1.0
2016-09-02,6.75,6.85,6.6,6.7,1673856,6.75,6.85,6.6,6.7,1673856,0.0,1.0
2016-09-06,7.02,7.08,6.76,6.82,1910310,7.02,7.08,6.76,6.82,1910310,0.0,1.0
2016-09-07,7.05,7.1681,6.83,7.04,2042507,7.05,7.1681,6.83,7.04,2042507,0.0,1.0
2016-09-08,7.04,7.17,6.87,7.04,1592020,7.04,7.17,6.87,7.04,1592020,0.0,1.0
2016-09-09,6.53,6.955,6.53,6.92,2278545,6.53,6.955,6.53,6.92,2278545,0.0,1.0
2016-09-12,6.97,6.97,6.41,6.46,2230011,6.97,6.97,6.41,6.46,2230011,0.0,1.0
2016-09-13,6.78,7.02,6.67,6.83,1553377,6.78,7.02,6.67,6.83,1553377,0.0,1.0
2016-09-14,6.94,7.04,6.75,6.8,1329107,6.94,7.04,6.75,6.8,1329107,0.0,1.0
2016-09-15,7.07,7.15,6.85,6.97,1991939,7.07,7.15,6.85,6.97,1991939,0.0,1.0
2016-09-16,7.28,7.32,6.9,7.0,3772183,7.28,7.32,6.9,7.0,3772183,0.0,1.0
2016-09-19,7.64,7.94,7.32,7.34,3481964,7.64,7.94,7.32,7.34,3481964,0.0,1.0
2016-09-20,7.89,8.35,7.61,7.72,4665166,7.89,8.35,7.61,7.72,4665166,0.0,1.0
2016-09-21,7.94,8.08,7.63,8.0,2369860,7.94,8.08,7.63,8.0,2369860,0.0,1.0
2016-09-22,7.79,8.08,7.73,8.06,1921448,7.79,8.08,7.73,8.06,1921448,0.0,1.0
2016-09-23,7.63,7.94,7.55,7.78,1949682,7.63,7.94,7.55,7.78,1949682,0.0,1.0
2016-09-26,7.52,7.71,7.43,7.57,1212552,7.52,7.71,7.43,7.57,1212552,0.0,1.0
2016-09-27,7.8,7.8,7.42,7.5,1498321,7.8,7.8,7.42,7.5,1498321,0.0,1.0
2016-09-28,7.62,7.89,7.45,7.84,1506466,7.62,7.89,7.45,7.84,1506466,0.0,1.0
2016-09-29,7.07,7.69,7.07,7.6,3031858,7.07,7.69,7.07,7.6,3031858,0.0,1.0
2016-09-30,7.4,7.52,6.99,7.12,1839436,7.4,7.52,6.99,7.12,1839436,0.0,1.0
2016-10-03,7.33,7.37,7.03,7.31,1734244,7.33,7.37,7.03,7.31,1734244,0.0,1.0
2016-10-04,7.3,7.45,7.185,7.34,1723820,7.3,7.45,7.185,7.34,1723820,0.0,1.0
2016-10-05,7.51,7.71,7.22,7.32,1614400,7.51,7.71,7.22,7.32,1614400,0.0,1.0
2016-10-06,7.51,7.71,7.34,7.41,1774857,7.51,7.71,7.34,7.41,1774857,0.0,1.0
2016-10-07,7.71,7.74,7.5,7.56,1542875,7.71,7.74,7.5,7.56,1542875,0.0,1.0
2016-10-10,7.79,7.86,7.5772,7.81,1841636,7.79,7.86,7.5772,7.81,1841636,0.0,1.0
2016-10-11,7.55,7.78,7.47,7.71,2377209,7.55,7.78,7.47,7.71,2377209,0.0,1.0
2016-10-12,7.2,7.6,7.18,7.55,1755685,7.2,7.6,7.18,7.55,1755685,0.0,1.0
2016-10-13,7.22,7.34,7.04,7.28,1308726,7.22,7.34,7.04,7.28,1308726,0.0,1.0
2016-10-14,6.89,7.35,6.89,7.31,1594787,6.89,7.35,6.89,7.31,1594787,0.0,1.0
2016-10-17,6.94,7.03,6.68,6.9,1527946,6.94,7.03,6.68,6.9,1527946,0.0,1.0
2016-10-18,7.24,7.33,6.99,7.09,1481739,7.24,7.33,6.99,7.09,1481739,0.0,1.0
2016-10-19,7.15,7.29,7.09,7.27,948420,7.15,7.29,7.09,7.27,948420,0.0,1.0
2016-10-20,7.57,7.57,7.09,7.13,1731792,7.57,7.57,7.09,7.13,1731792,0.0,1.0
2016-10-21,7.47,7.695,7.44,7.5,806992,7.47,7.695,7.44,7.5,806992,0.0,1.0
2016-10-24,7.5,7.83,7.45,7.54,1577002,7.5,7.83,7.45,7.54,1577002,0.0,1.0
2016-10-25,7.52,7.64,7.415,7.52,1098735,7.52,7.64,7.415,7.52,1098735,0.0,1.0
2016-10-26,7.55,7.81,7.42,7.48,1099692,7.55,7.81,7.42,7.48,1099692,0.0,1.0
2016-10-27,7.48,7.68,7.42,7.64,1214868,7.48,7.68,7.42,7.64,1214868,0.0,1.0
2016-10-28,7.02,7.49,6.93,7.42,2215686,7.02,7.49,6.93,7.42,2215686,0.0,1.0
2016-10-31,6.9,7.22,6.88,7.06,1509468,6.9,7.22,6.88,7.06,1509468,0.0,1.0
2016-11-01,6.81,7.035,6.52,7.0,2179859,6.81,7.035,6.52,7.0,2179859,0.0,1.0
2016-11-02,6.47,6.8759,6.47,6.83,1593836,6.47,6.8759,6.47,6.83,1593836,0.0,1.0
2016-11-03,5.86,6.575,5.82,6.49,2764379,5.86,6.575,5.82,6.49,2764379,0.0,1.0
2016-11-04,6.14,6.3,5.77,5.86,2432478,6.14,6.3,5.77,5.86,2432478,0.0,1.0
2016-11-07,7.43,7.46,6.31,6.31,4383201,7.43,7.46,6.31,6.31,4383201,0.0,1.0
2016-11-08,7.885,7.91,7.29,7.35,3347688,7.885,7.91,7.29,7.35,3347688,0.0,1.0
2016-11-09,8.67,8.72,7.945,7.99,6139906,8.67,8.72,7.945,7.99,6139906,0.0,1.0
2016-11-10,8.87,9.15,8.47,8.67,4660778,8.87,9.15,8.47,8.67,4660778,0.0,1.0
2016-11-11,9.2,9.22,8.54,8.82,3725516,9.2,9.22,8.54,8.82,3725516,0.0,1.0
2016-11-14,9.3,9.35,8.94,9.25,2996111,9.3,9.35,8.94,9.25,2996111,0.0,1.0
2016-11-15,9.35,9.61,9.11,9.25,2258911,9.35,9.61,9.11,9.25,2258911,0.0,1.0
2016-11-16,8.79,9.34,8.77,9.28,2895511,8.79,9.34,8.77,9.28,2895511,0.0,1.0
2016-11-17,8.87,8.965,8.71,8.87,1725577,8.87,8.965,8.71,8.87,1725577,0.0,1.0
2016-11-18,8.75,8.96,8.58,8.9,2138022,8.75,8.96,8.58,8.9,2138022,0.0,1.0
2016-11-21,8.99,9.005,8.68,8.76,1411134,8.99,9.005,8.68,8.76,1411134,0.0,1.0
2016-11-22,8.98,9.17,8.76,9.06,1916923,8.98,9.17,8.76,9.06,1916923,0.0,1.0
2016-11-23,9.23,9.295,8.67,8.76,1959880,9.23,9.295,8.67,8.76,1959880,0.0,1.0
2016-11-25,8.9,9.28,8.74,9.28,1789730,8.9,9.28,8.74,9.28,1789730,0.0,1.0
2016-11-28,8.32,8.885,8.31,8.8,3777329,8.32,8.885,8.31,8.8,3777329,0.0,1.0
2016-11-29,6.51,6.74,6.3,6.39,12334119,6.51,6.74,6.3,6.39,12334119,0.0,1.0
2016-11-30,5.98,6.66,5.96,6.58,6881340,5.98,6.66,5.96,6.58,6881340,0.0,1.0
2016-12-01,5.8,6.11,5.745,6.02,6686919,5.8,6.11,5.745,6.02,6686919,0.0,1.0
2016-12-02,5.8,6.1,5.78,5.78,2544610,5.8,6.1,5.78,5.78,2544610,0.0,1.0
2016-12-05,5.99,6.04,5.8,5.92,3186565,5.99,6.04,5.8,5.92,3186565,0.0,1.0
2016-12-06,6.1,6.14,5.8,6.03,2131193,6.1,6.14,5.8,6.03,2131193,0.0,1.0
2016-12-07,5.86,6.08,5.8,5.93,2251136,5.86,6.08,5.8,5.93,2251136,0.0,1.0
2016-12-08,6.05,6.13,5.805,5.96,2026565,6.05,6.13,5.805,5.96,2026565,0.0,1.0
2016-12-09,6.09,6.43,5.98,6.11,2341316,6.09,6.43,5.98,6.11,2341316,0.0,1.0
2016-12-12,5.8,6.119,5.8,6.01,1752502,5.8,6.119,5.8,6.01,1752502,0.0,1.0
2016-12-13,5.815,5.99,5.73,5.88,1291595,5.815,5.99,5.73,5.88,1291595,0.0,1.0
2016-12-14,5.85,5.9,5.72,5.78,1106260,5.85,5.9,5.72,5.78,1106260,0.0,1.0
2016-12-15,4.8,5.42,4.7,5.35,14395082,4.8,5.42,4.7,5.35,14395082,0.0,1.0
2016-12-16,4.84,4.94,4.7,4.71,15323824,4.84,4.94,4.7,4.71,15323824,0.0,1.0
2016-12-19,4.9,5.0,4.77,4.85,5430243,4.9,5.0,4.77,4.85,5430243,0.0,1.0
2016-12-20,4.85,4.955,4.8,4.95,1850585,4.85,4.955,4.8,4.95,1850585,0.0,1.0
2016-12-21,4.67,4.88,4.67,4.83,1940354,4.67,4.88,4.67,4.83,1940354,0.0,1.0
2016-12-22,4.53,4.73,4.41,4.65,4101709,4.53,4.73,4.41,4.65,4101709,0.0,1.0
2016-12-23,4.99,5.01,4.59,4.61,3655541,4.99,5.01,4.59,4.61,3655541,0.0,1.0
2016-12-27,4.92,5.205,4.9,5.05,3154594,4.92,5.205,4.9,5.05,3154594,0.0,1.0
2016-12-28,4.81,5.07,4.7801,4.97,1861974,4.81,5.07,4.7801,4.97,1861974,0.0,1.0
2016-12-29,4.89,4.92,4.77,4.8,2118846,4.89,4.92,4.77,4.8,2118846,0.0,1.0
2016-12-30,4.97,5.06,4.86,4.91,2264520,4.97,5.06,4.86,4.91,2264520,0.0,1.0
2017-01-03,5.13,5.21,4.95,5.08,2502966,5.13,5.21,4.95,5.08,2502966,0.0,1.0
2017-01-04,5.63,5.7,5.17,5.18,7505724,5.63,5.7,5.17,5.18,7505724,0.0,1.0
2017-01-05,5.62,5.75,5.51,5.67,3329754,5.62,5.75,5.51,5.67,3329754,0.0,1.0
2017-01-06,5.78,5.855,5.642,5.66,4956522,5.78,5.855,5.642,5.66,4956522,0.0,1.0
2017-01-09,5.54,5.89,5.53,5.89,3271843,5.54,5.89,5.53,5.89,3271843,0.0,1.0
2017-01-10,5.7,5.74,5.34,5.56,3535979,5.7,5.74,5.34,5.56,3535979,0.0,1.0
2017-01-11,5.61,5.79,5.49,5.7,3727123,5.61,5.79,5.49,5.7,3727123,0.0,1.0
2017-01-12,5.59,5.66,5.34,5.6,2505611,5.59,5.66,5.34,5.6,2505611,0.0,1.0
2017-01-13,5.95,6.2,5.58,5.58,5644316,5.95,6.2,5.58,5.58,5644316,0.0,1.0
2017-01-17,5.41,5.9441,5.32,5.89,4261270,5.41,5.9441,5.32,5.89,4261270,0.0,1.0
2017-01-18,5.39,5.42,5.23,5.42,2236479,5.39,5.42,5.23,5.42,2236479,0.0,1.0
2017-01-19,5.37,5.515,5.25,5.36,5430435,5.37,5.515,5.25,5.36,5430435,0.0,1.0
2017-01-20,5.32,5.38,5.17,5.38,2266057,5.32,5.38,5.17,5.38,2266057,0.0,1.0
2017-01-23,5.34,5.38,5.07,5.32,3502304,5.34,5.38,5.07,5.32,3502304,0.0,1.0
2017-01-24,5.34,5.75,5.1288,5.7,6934642,5.34,5.75,5.1288,5.7,6934642,0.0,1.0
2017-01-25,5.42,5.47,5.205,5.41,3397737,5.42,5.47,5.205,5.41,3397737,0.0,1.0
2017-01-26,5.21,5.43,5.19,5.38,2293681,5.21,5.43,5.19,5.38,2293681,0.0,1.0
2017-01-27,5.4,5.4,5.17,5.23,1939728,5.4,5.4,5.17,5.23,1939728,0.0,1.0
2017-01-30,5.17,5.38,5.12,5.34,1615656,5.17,5.38,5.12,5.34,1615656,0.0,1.0
2017-01-31,5.5,5.515,5.07,5.13,3133129,5.5,5.515,5.07,5.13,3133129,0.0,1.0
2017-02-01,5.6,5.77,5.49,5.53,3096014,5.6,5.77,5.49,5.53,3096014,0.0,1.0
2017-02-02,5.65,5.68,5.47,5.59,2763910,5.65,5.68,5.47,5.59,2763910,0.0,1.0
2017-02-03,5.77,5.83,5.51,5.64,2712481,5.77,5.83,5.51,5.64,2712481,0.0,1.0
2017-02-06,5.91,5.93,5.68,5.77,1872262,5.91,5.93,5.68,5.77,1872262,0.0,1.0
2017-02-07,6.02,6.11,5.84,5.93,5069337,6.02,6.11,5.84,5.93,5069337,0.0,1.0
2017-02-08,6.11,6.13,5.82,6.0,3812047,6.11,6.13,5.82,6.0,3812047,0.0,1.0
2017-02-09,6.13,6.35,6.07,6.1,3040279,6.13,6.35,6.07,6.1,3040279,0.0,1.0
2017-02-10,6.2,6.36,6.07,6.17,2557760,6.2,6.36,6.07,6.17,2557760,0.0,1.0
2017-02-13,6.05,6.28,6.03,6.25,1712334,6.05,6.28,6.03,6.25,1712334,0.0,1.0
2017-02-14,6.18,6.22,6.01,6.05,1541997,6.18,6.22,6.01,6.05,1541997,0.0,1.0
2017-02-15,6.08,6.32,6.02,6.24,2828567,6.08,6.32,6.02,6.24,2828567,0.0,1.0
2017-02-16,6.08,6.14,5.89,6.1,3648820,6.08,6.14,5.89,6.1,3648820,0.0,1.0
2017-02-17,6.27,6.28,5.95,6.06,2305239,6.27,6.28,5.95,6.06,2305239,0.0,1.0
2017-02-21,6.01,6.31,5.99,6.29,2409463,6.01,6.31,5.99,6.29,2409463,0.0,1.0
2017-02-22,6.01,6.13,5.91,6.0,2508331,6.01,6.13,5.91,6.0,2508331,0.0,1.0
2017-02-23,6.05,6.1,5.88,6.02,2429610,6.05,6.1,5.88,6.02,2429610,0.0,1.0
2017-02-24,5.96,6.03,5.87,6.0,2213217,5.96,6.03,5.87,6.0,2213217,0.0,1.0
2017-02-27,6.43,6.45,5.9,5.94,3483872,6.43,6.45,5.9,5.94,3483872,0.0,1.0
2017-02-28,6.49,6.55,6.22,6.47,3619485,6.49,6.55,6.22,6.47,3619485,0.0,1.0
2017-03-01,7.6,7.79,6.83,6.93,12254049,7.6,7.79,6.83,6.93,12254049,0.0,1.0
2017-03-02,7.43,8.1,7.39,7.46,9509671,7.43,8.1,7.39,7.46,9509671,0.0,1.0
2017-03-03,7.79,8.01,7.5,7.5,5656205,7.79,8.01,7.5,7.5,5656205,0.0,1.0
2017-03-06,7.69,7.8,7.48,7.67,3245576,7.69,7.8,7.48,7.67,3245576,0.0,1.0
2017-03-07,7.01,7.63,6.99,7.61,3812057,7.01,7.63,6.99,7.61,3812057,0.0,1.0
2017-03-08,7.21,7.39,7.04,7.04,2557581,7.21,7.39,7.04,7.04,2557581,0.0,1.0
2017-03-09,7.53,7.6,7.23,7.28,2368547,7.53,7.6,7.23,7.28,2368547,0.0,1.0
2017-03-10,7.55,7.68,7.45,7.65,2164274,7.55,7.68,7.45,7.65,2164274,0.0,1.0
2017-03-13,7.25,7.6,7.23,7.52,2909016,7.25,7.6,7.23,7.52,2909016,0.0,1.0
2017-03-14,7.03,7.35,6.97,7.29,2059523,7.03,7.35,6.97,7.29,2059523,0.0,1.0
2017-03-15,7.19,7.29,7.02,7.05,2523740,7.19,7.29,7.02,7.05,2523740,0.0,1.0
2017-03-16,7.12,7.28,6.95,7.18,2310807,7.12,7.28,6.95,7.18,2310807,0.0,1.0
2017-03-17,7.02,7.19,6.85,7.06,3569970,7.02,7.19,6.85,7.06,3569970,0.0,1.0
2017-03-20,7.27,7.27,6.93,7.01,2561981,7.27,7.27,6.93,7.01,2561981,0.0,1.0
2017-03-21,6.82,7.41,6.81,7.32,3141648,6.82,7.41,6.81,7.32,3141648,0.0,1.0
2017-03-22,7.07,7.1,6.76,6.86,2873351,7.07,7.1,6.76,6.86,2873351,0.0,1.0
2017-03-23,7.14,7.37,6.97,7.05,2131432,7.14,7.37,6.97,7.05,2131432,0.0,1.0
2017-03-24,7.24,7.29,7.06,7.19,1589417,7.24,7.29,7.06,7.19,1589417,0.0,1.0
2017-03-27,7.5,7.61,7.06,7.08,4637087,7.5,7.61,7.06,7.08,4637087,0.0,1.0
2017-03-28,7.36,7.64,7.23,7.49,1849811,7.36,7.64,7.23,7.49,1849811,0.0,1.0
2017-03-29,7.42,7.62,7.36,7.38,2523281,7.42,7.62,7.36,7.38,2523281,0.0,1.0
2017-03-30,7.21,7.45,7.11,7.4,2342039,7.21,7.45,7.11,7.4,2342039,0.0,1.0
2017-03-31,7.13,7.31,7.11,7.22,2125810,7.13,7.31,7.11,7.22,2125810,0.0,1.0
2017-04-03,7.23,7.42,7.13,7.17,1972755,7.23,7.42,7.13,7.17,1972755,0.0,1.0
2017-04-04,7.23,7.35,7.19,7.2,1949032,7.23,7.35,7.19,7.2,1949032,0.0,1.0
2017-04-05,6.97,7.36,6.9,7.26,3208119,6.97,7.36,6.9,7.26,3208119,0.0,1.0
2017-04-06,6.85,7.03,6.71,7.01,3262073,6.85,7.03,6.71,7.01,3262073,0.0,1.0
2017-04-07,6.99,7.0,6.75,6.82,1209801,6.99,7.0,6.75,6.82,1209801,0.0,1.0
2017-04-10,6.92,7.07,6.88,6.99,1022678,6.92,7.07,6.88,6.99,1022678,0.0,1.0
2017-04-11,6.99,7.01,6.76,6.92,1343909,6.99,7.01,6.76,6.92,1343909,0.0,1.0
2017-04-12,6.92,7.05,6.86,6.99,817979,6.92,7.05,6.86,6.99,817979,0.0,1.0
2017-04-13,7.13,7.2,6.87,6.87,1414115,7.13,7.2,6.87,6.87,1414115,0.0,1.0
2017-04-17,7.2,7.27,7.09,7.17,906271,7.2,7.27,7.09,7.17,906271,0.0,1.0
2017-04-18,7.09,7.23,6.99,7.17,1150153,7.09,7.23,6.99,7.17,1150153,0.0,1.0
2017-04-19,7.18,7.32,7.1,7.17,1195814,7.18,7.32,7.1,7.17,1195814,0.0,1.0
2017-04-20,7.37,7.43,7.17,7.25,1363031,7.37,7.43,7.17,7.25,1363031,0.0,1.0
2017-04-21,7.26,7.45,7.22,7.34,1212168,7.26,7.45,7.22,7.34,1212168,0.0,1.0
2017-04-24,7.45,7.48,7.3,7.41,2161670,7.45,7.48,7.3,7.41,2161670,0.0,1.0
2017-04-25,7.62,7.74,7.49,7.49,1791913,7.62,7.74,7.49,7.49,1791913,0.0,1.0
2017-04-26,7.6,7.75,7.57,7.61,1436789,7.6,7.75,7.57,7.61,1436789,0.0,1.0
2017-04-27,7.82,7.84,7.51,7.64,1212857,7.82,7.84,7.51,7.64,1212857,0.0,1.0
2017-04-28,7.68,7.89,7.58,7.81,1138419,7.68,7.89,7.58,7.81,1138419,0.0,1.0
2017-05-01,7.83,7.84,7.58,7.7,1307228,7.83,7.84,7.58,7.7,1307228,0.0,1.0
2017-05-02,7.61,7.88,7.48,7.84,2135204,7.61,7.88,7.48,7.84,2135204,0.0,1.0
2017-05-03,7.48,7.67,7.47,7.54,1254480,7.48,7.67,7.47,7.54,1254480,0.0,1.0
2017-05-04,7.06,7.54,7.04,7.52,3071353,7.06,7.54,7.04,7.52,3071353,0.0,1.0
2017-05-05,6.91,7.08,6.8,7.06,2263998,6.91,7.08,6.8,7.06,2263998,0.0,1.0
2017-05-08,6.78,7.0,6.73,6.92,1741227,6.78,7.0,6.73,6.92,1741227,0.0,1.0
2017-05-09,6.65,6.86,6.41,6.66,2773827,6.65,6.86,6.41,6.66,2773827,0.0,1.0
2017-05-10,6.86,6.98,6.65,6.67,1603565,6.86,6.98,6.65,6.67,1603565,0.0,1.0
2017-05-11,6.87,7.0,6.72,6.82,1928887,6.87,7.0,6.72,6.82,1928887,0.0,1.0
2017-05-12,7.35,7.36,6.81,6.85,1743136,7.35,7.36,6.81,6.85,1743136,0.0,1.0
2017-05-15,7.69,8.06,7.49,7.49,5387119,7.69,8.06,7.49,7.49,5387119,0.0,1.0
2017-05-16,7.89,7.92,7.64,7.66,4744690,7.89,7.92,7.64,7.66,4744690,0.0,1.0
2017-05-17,7.57,7.86,7.57,7.77,3369566,7.57,7.86,7.57,7.77,3369566,0.0,1.0
2017-05-18,7.74,7.75,7.41,7.5,2255549,7.74,7.75,7.41,7.5,2255549,0.0,1.0
2017-05-19,7.77,8.01,7.71,7.79,4088257,7.77,8.01,7.71,7.79,4088257,0.0,1.0
2017-05-22,8.41,8.43,7.62,7.81,4711326,8.41,8.43,7.62,7.81,4711326,0.0,1.0
2017-05-23,8.26,8.42,8.1,8.41,2555775,8.26,8.42,8.1,8.41,2555775,0.0,1.0
2017-05-24,8.44,8.46,8.07,8.28,4397389,8.44,8.46,8.07,8.28,4397389,0.0,1.0
2017-05-25,8.29,8.79,8.27,8.5,4874539,8.29,8.79,8.27,8.5,4874539,0.0,1.0
2017-05-26,7.93,8.37,7.91,8.32,1563600,7.93,8.37,7.91,8.32,1563600,0.0,1.0
2017-05-30,7.66,8.05,7.54,7.93,2788410,7.66,8.05,7.54,7.93,2788410,0.0,1.0
2017-05-31,8.02,8.08,7.46,7.75,3282246,8.02,8.08,7.46,7.75,3282246,0.0,1.0
2017-06-01,8.13,8.22,7.91,8.03,2377201,8.13,8.22,7.91,8.03,2377201,0.0,1.0
2017-06-02,8.4,8.44,8.07,8.17,1481296,8.4,8.44,8.07,8.17,1481296,0.0,1.0
2017-06-05,8.41,8.58,8.21,8.48,2637456,8.41,8.58,8.21,8.48,2637456,0.0,1.0
2017-06-06,8.51,8.68,8.38,8.42,1267102,8.51,8.68,8.38,8.42,1267102,0.0,1.0
2017-06-07,8.59,8.68,8.29,8.52,1574981,8.59,8.68,8.29,8.52,1574981,0.0,1.0
2017-06-08,8.63,8.72,8.44,8.57,1035888,8.63,8.72,8.44,8.57,1035888,0.0,1.0
2017-06-09,8.46,8.84,8.36,8.61,1763577,8.46,8.84,8.36,8.61,1763577,0.0,1.0
2017-06-12,8.35,8.53,8.04,8.46,1799392,8.35,8.53,8.04,8.46,1799392,0.0,1.0
2017-06-13,8.6,8.6,8.35,8.39,2149504,8.6,8.6,8.35,8.39,2149504,0.0,1.0
2017-06-14,8.63,8.74,8.45,8.61,1617623,8.63,8.74,8.45,8.61,1617623,0.0,1.0
2017-06-15,8.79,8.98,8.5,8.51,3493733,8.79,8.98,8.5,8.51,3493733,0.0,1.0
2017-06-16,9.43,9.48,8.59,8.73,4505248,9.43,9.48,8.59,8.73,4505248,0.0,1.0
2017-06-19,9.88,10.15,9.5,9.57,5485110,9.88,10.15,9.5,9.57,5485110,0.0,1.0
2017-06-20,9.55,10.2,9.47,9.9,4530618,9.55,10.2,9.47,9.9,4530618,0.0,1.0
2017-06-21,9.94,9.96,9.49,9.62,4682193,9.94,9.96,9.49,9.62,4682193,0.0,1.0
2017-06-22,10.09,10.33,9.82,9.99,4265300,10.09,10.33,9.82,9.99,4265300,0.0,1.0
2017-06-23,10.44,10.48,9.93,10.12,2474388,10.44,10.48,9.93,10.12,2474388,0.0,1.0
2017-06-26,10.04,10.5,9.87,10.47,2979317,10.04,10.5,9.87,10.47,2979317,0.0,1.0
2017-06-27,9.72,10.14,9.71,10.08,3645940,9.72,10.14,9.71,10.08,3645940,0.0,1.0
2017-06-28,9.76,9.92,9.53,9.88,3587357,9.76,9.92,9.53,9.88,3587357,0.0,1.0
2017-06-29,9.93,9.99,9.68,9.71,2312517,9.93,9.99,9.68,9.71,2312517,0.0,1.0
2017-06-30,10.07,10.24,9.83,9.94,2123049,10.07,10.24,9.83,9.94,2123049,0.0,1.0
2017-07-03,10.08,10.33,9.9,10.11,1264240,10.08,10.33,9.9,10.11,1264240,0.0,1.0
2017-07-05,10.29,10.38,9.8,10.08,4302431,10.29,10.38,9.8,10.08,4302431,0.0,1.0
2017-07-06,10.54,10.77,10.09,10.18,4394534,10.54,10.77,10.09,10.18,4394534,0.0,1.0
2017-07-07,10.44,10.73,10.34,10.59,1448093,10.44,10.73,10.34,10.59,1448093,0.0,1.0
2017-07-10,10.26,10.51,10.18,10.45,1131509,10.26,10.51,10.18,10.45,1131509,0.0,1.0
2017-07-11,12.92,13.28,11.94,13.02,23985949,12.92,13.28,11.94,13.02,23985949,0.0,1.0
2017-07-12,13.17,13.26,12.44,13.05,4265108,13.17,13.26,12.44,13.05,4265108,0.0,1.0
2017-07-13,12.52,12.67,12.01,12.38,15359043,12.52,12.67,12.01,12.38,15359043,0.0,1.0
2017-07-14,12.84,13.11,12.54,12.62,3963488,12.84,13.11,12.54,12.62,3963488,0.0,1.0
2017-07-17,12.91,13.64,12.82,12.88,8029481,12.91,13.64,12.82,12.88,8029481,0.0,1.0
2017-07-18,13.81,13.88,12.84,12.84,7844134,13.81,13.88,12.84,12.84,7844134,0.0,1.0
2017-07-19,13.37,14.05,13.32,13.85,5224093,13.37,14.05,13.32,13.85,5224093,0.0,1.0
2017-07-20,13.61,13.85,13.4,13.45,2768283,13.61,13.85,13.4,13.45,2768283,0.0,1.0
2017-07-21,13.53,13.8,13.21,13.71,3409333,13.53,13.8,13.21,13.71,3409333,0.0,1.0
2017-07-24,13.75,13.82,13.39,13.48,2195320,13.75,13.82,13.39,13.48,2195320,0.0,1.0
2017-07-25,13.74,13.78,13.4,13.65,2004113,13.74,13.78,13.4,13.65,2004113,0.0,1.0
2017-07-26,13.7,14.03,13.64,13.86,1758881,13.7,14.03,13.64,13.86,1758881,0.0,1.0
2017-07-27,13.22,13.9,12.7,13.77,3902203,13.22,13.9,12.7,13.77,3902203,0.0,1.0
2017-07-28,13.33,13.69,13.01,13.14,3246388,13.33,13.69,13.01,13.14,3246388,0.0,1.0
2017-07-31,12.95,13.38,12.78,13.25,1828093,12.95,13.38,12.78,13.25,1828093,0.0,1.0
2017-08-01,13.11,13.37,12.76,12.99,6400582,13.11,13.37,12.76,12.99,6400582,0.0,1.0
2017-08-02,13.15,13.19,12.56,13.12,3291563,13.15,13.19,12.56,13.12,3291563,0.0,1.0
2017-08-03,13.09,13.25,12.87,13.16,1670588,13.09,13.25,12.87,13.16,1670588,0.0,1.0
2017-08-04,13.23,13.36,13.02,13.12,1520086,13.23,13.36,13.02,13.12,1520086,0.0,1.0
2017-08-07,13.9,13.9,13.28,13.65,3141066,13.9,13.9,13.28,13.65,3141066,0.0,1.0
2017-08-08,13.37,13.95,13.31,13.93,2835818,13.37,13.95,13.31,13.93,2835818,0.0,1.0
2017-08-09,12.58,13.35,12.43,13.13,3011458,12.58,13.35,12.43,13.13,3011458,0.0,1.0
2017-08-10,11.74,12.66,11.72,12.63,4297870,11.74,12.66,11.72,12.63,4297870,0.0,1.0
2017-08-11,12.05,12.06,11.44,11.8,3596904,12.05,12.06,11.44,11.8,3596904,0.0,1.0
2017-08-14,12.42,12.63,12.05,12.2,2411775,12.42,12.63,12.05,12.2,2411775,0.0,1.0
2017-08-15,12.29,12.61,12.28,12.52,1323158,12.29,12.61,12.28,12.52,1323158,0.0,1.0
2017-08-16,12.6,12.88,12.35,12.35,1842757,12.6,12.88,12.35,12.35,1842757,0.0,1.0
2017-08-17,12.29,13.07,12.29,12.57,5401019,12.29,13.07,12.29,12.57,5401019,0.0,1.0
2017-08-18,12.51,12.81,12.04,12.26,3417233,12.51,12.81,12.04,12.26,3417233,0.0,1.0
2017-08-21,12.41,12.53,12.22,12.48,1510347,12.41,12.53,12.22,12.48,1510347,0.0,1.0
2017-08-22,12.78,12.86,12.15,12.45,3005208,12.78,12.86,12.15,12.45,3005208,0.0,1.0
2017-08-23,12.64,12.91,12.55,12.74,1994779,12.64,12.91,12.55,12.74,1994779,0.0,1.0
2017-08-24,13.13,13.17,12.61,12.69,2656650,13.13,13.17,12.61,12.69,2656650,0.0,1.0
2017-08-25,13.1,13.24,12.85,13.19,1797057,13.1,13.24,12.85,13.19,1797057,0.0,1.0
2017-08-28,13.49,13.66,13.13,13.2,2897060,13.49,13.66,13.13,13.2,2897060,0.0,1.0
2017-08-29,13.86,14.05,13.19,13.23,2404071,13.86,14.05,13.19,13.23,2404071,0.0,1.0
2017-08-30,14.09,14.24,13.74,13.82,3430411,14.09,14.24,13.74,13.82,3430411,0.0,1.0
2017-08-31,13.94,14.18,13.68,14.11,2762997,13.94,14.18,13.68,14.11,2762997,0.0,1.0
2017-09-01,14.32,14.37,13.82,13.97,2549469,14.32,14.37,13.82,13.97,2549469,0.0,1.0
2017-09-05,14.08,14.29,13.675,14.21,2089327,14.08,14.29,13.675,14.21,2089327,0.0,1.0
2017-09-06,14.07,14.23,13.92,14.11,1933697,14.07,14.23,13.92,14.11,1933697,0.0,1.0
2017-09-07,13.91,14.1,13.83,14.07,1454192,13.91,14.1,13.83,14.07,1454192,0.0,1.0
2017-09-08,13.85,14.1,13.84,13.89,2803465,13.85,14.1,13.84,13.89,2803465,0.0,1.0
2017-09-11,13.67,14.07,13.54,13.87,2773747,13.67,14.07,13.54,13.87,2773747,0.0,1.0
2017-09-12,13.28,13.7,13.07,13.7,2409037,13.28,13.7,13.07,13.7,2409037,0.0,1.0
2017-09-13,13.52,14.07,13.35,13.5,11501179,13.52,14.07,13.35,13.5,11501179,0.0,1.0
2017-09-14,13.42,13.55,13.17,13.34,3341416,13.42,13.55,13.17,13.34,3341416,0.0,1.0
2017-09-15,13.88,13.96,13.4,13.43,10367905,13.88,13.96,13.4,13.43,10367905,0.0,1.0
2017-09-18,13.67,14.08,13.65,13.99,3576761,13.67,14.08,13.65,13.99,3576761,0.0,1.0
2017-09-19,13.96,13.99,13.52,13.81,3686500,13.96,13.99,13.52,13.81,3686500,0.0,1.0
2017-09-20,14.92,14.92,13.9,13.9,6041939,14.92,14.92,13.9,13.9,6041939,0.0,1.0
2017-09-21,15.78,16.06,15.19,15.2,7307014,15.78,16.06,15.19,15.2,7307014,0.0,1.0
2017-09-22,14.61,15.7,14.59,15.63,4247742,14.61,15.7,14.59,15.63,4247742,0.0,1.0
2017-09-25,14.63,14.93,14.36,14.64,3075560,14.63,14.93,14.36,14.64,3075560,0.0,1.0
2017-09-26,14.36,15.0,14.12,14.91,3354498,14.36,15.0,14.12,14.91,3354498,0.0,1.0
2017-09-27,14.94,15.2,14.36,14.43,4048346,14.94,15.2,14.36,14.43,4048346,0.0,1.0
2017-09-28,14.7,15.04,14.54,14.84,3341403,14.7,15.04,14.54,14.84,3341403,0.0,1.0
2017-09-29,15.08,15.21,14.59,14.87,3259534,15.08,15.21,14.59,14.87,3259534,0.0,1.0
2017-10-02,14.99,15.2,14.7,15.19,3078960,14.99,15.2,14.7,15.19,3078960,0.0,1.0
2017-10-03,14.87,15.03,14.73,14.91,1916587,14.87,15.03,14.73,14.91,1916587,0.0,1.0
2017-10-04,16.24,16.6,15.27,16.52,10557290,16.24,16.6,15.27,16.52,10557290,0.0,1.0
2017-10-05,15.98,16.17,15.54,16.03,4495966,15.98,16.17,15.54,16.03,4495966,0.0,1.0
2017-10-06,15.06,16.02,14.92,15.79,3888652,15.06,16.02,14.92,15.79,3888652,0.0,1.0
2017-10-09,14.48,15.21,14.46,15.09,2999447,14.48,15.21,14.46,15.09,2999447,0.0,1.0
2017-10-10,14.45,14.6,13.92,14.52,3001590,14.45,14.6,13.92,14.52,3001590,0.0,1.0
2017-10-11,14.27,14.69,14.18,14.56,2922680,14.27,14.69,14.18,14.56,2922680,0.0,1.0
2017-10-12,14.25,14.49,14.06,14.23,3098618,14.25,14.49,14.06,14.23,3098618,0.0,1.0
2017-10-13,14.53,14.76,14.25,14.25,2983787,14.53,14.76,14.25,14.25,2983787,0.0,1.0
2017-10-16,14.74,14.76,14.38,14.53,2023233,14.74,14.76,14.38,14.53,2023233,0.0,1.0
2017-10-17,14.64,14.76,14.54,14.74,1527879,14.64,14.76,14.54,14.74,1527879,0.0,1.0
2017-10-18,14.24,14.79,14.19,14.63,1542586,14.24,14.79,14.19,14.63,1542586,0.0,1.0
2017-10-19,14.31,14.35,13.82,14.1,2679952,14.31,14.35,13.82,14.1,2679952,0.0,1.0
2017-10-20,13.59,14.49,13.59,14.47,2864841,13.59,14.49,13.59,14.47,2864841,0.0,1.0
2017-10-23,13.27,13.63,13.25,13.57,2703325,13.27,13.63,13.25,13.57,2703325,0.0,1.0
2017-10-24,13.19,13.49,12.89,13.2,3914226,13.19,13.49,12.89,13.2,3914226,0.0,1.0
2017-10-25,13.31,13.64,13.07,13.16,2157695,13.31,13.64,13.07,13.16,2157695,0.0,1.0
2017-10-26,13.45,14.0,13.15,13.17,3462859,13.45,14.0,13.15,13.17,3462859,0.0,1.0
2017-10-27,14.03,14.17,13.41,13.41,2440634,14.03,14.17,13.41,13.41,2440634,0.0,1.0
2017-10-30,13.87,14.42,13.61,13.94,2071152,13.87,14.42,13.61,13.94,2071152,0.0,1.0
2017-10-31,14.24,14.29,13.81,13.95,2538927,14.24,14.29,13.81,13.95,2538927,0.0,1.0
2017-11-01,13.89,14.47,13.73,14.29,3529080,13.89,14.47,13.73,14.29,3529080,0.0,1.0
2017-11-02,14.02,14.27,13.69,13.81,2244610,14.02,14.27,13.69,13.81,2244610,0.0,1.0
2017-11-03,14.43,14.45,14.02,14.02,1987179,14.43,14.45,14.02,14.02,1987179,0.0,1.0
2017-11-06,14.49,14.71,14.29,14.52,1741490,14.49,14.71,14.29,14.52,1741490,0.0,1.0
2017-11-07,14.21,14.64,14.11,14.49,2034945,14.21,14.64,14.11,14.49,2034945,0.0,1.0
2017-11-08,13.17,14.68,12.85,14.2,3658730,13.17,14.68,12.85,14.2,3658730,0.0,1.0
2017-11-09,12.73,13.27,12.58,13.07,2527328,12.73,13.27,12.58,13.07,2527328,0.0,1.0
2017-11-10,12.89,12.99,12.5,12.67,2486111,12.89,12.99,12.5,12.67,2486111,0.0,1.0
2017-11-13,13.0,13.1,12.63,12.87,1912563,13.0,13.1,12.63,12.87,1912563,0.0,1.0
2017-11-14,12.56,13.01,12.29,12.95,2338786,12.56,13.01,12.29,12.95,2338786,0.0,1.0
2017-11-15,12.89,13.1,12.22,12.5,3866911,12.89,13.1,12.22,12.5,3866911,0.0,1.0
2017-11-16,13.48,13.71,13.0,13.02,2413401,13.48,13.71,13.0,13.02,2413401,0.0,1.0
2017-11-17,13.11,13.45,13.08,13.38,1665212,13.11,13.45,13.08,13.38,1665212,0.0,1.0
2017-11-20,12.98,13.25,12.95,13.14,1204154,12.98,13.25,12.95,13.14,1204154,0.0,1.0
2017-11-21,13.05,13.26,12.94,13.03,1310049,13.05,13.26,12.94,13.03,1310049,0.0,1.0
2017-11-22,13.22,13.29,12.95,13.06,888653,13.22,13.29,12.95,13.06,888653,0.0,1.0
2017-11-24,13.2,13.38,13.09,13.23,439570,13.2,13.38,13.09,13.23,439570,0.0,1.0
2017-11-27,13.33,13.44,13.215,13.23,2533341,13.33,13.44,13.215,13.23,2533341,0.0,1.0
2017-11-28,13.41,13.49,13.07,13.39,815856,13.41,13.49,13.07,13.39,815856,0.0,1.0
2017-11-29,13.16,13.48,12.96,13.37,1627519,13.16,13.48,12.96,13.37,1627519,0.0,1.0
2017-11-30,13.92,13.99,13.14,13.26,3357576,13.92,13.99,13.14,13.26,3357576,0.0,1.0
2017-12-01,13.63,13.84,12.99,13.84,2013253,13.63,13.84,12.99,13.84,2013253,0.0,1.0
2017-12-04,12.74,13.92,12.72,13.82,3142829,12.74,13.92,12.72,13.82,3142829,0.0,1.0
2017-12-05,12.51,13.01,12.365,12.68,2186733,12.51,13.01,12.365,12.68,2186733,0.0,1.0
2017-12-06,12.54,12.61,12.2001,12.45,1820569,12.54,12.61,12.2001,12.45,1820569,0.0,1.0
2017-12-07,12.895,12.91,12.32,12.45,1722835,12.895,12.91,12.32,12.45,1722835,0.0,1.0
2017-12-08,13.27,13.38,13.007,13.01,1729740,13.27,13.38,13.007,13.01,1729740,0.0,1.0
2017-12-11,13.16,13.74,13.09,13.36,1563370,13.16,13.74,13.09,13.36,1563370,0.0,1.0
2017-12-12,12.98,13.33,12.92,13.21,1563193,12.98,13.33,12.92,13.21,1563193,0.0,1.0
2017-12-13,13.0,13.19,12.88,13.06,1571599,13.0,13.19,12.88,13.06,1571599,0.0,1.0
2017-12-14,12.9,13.26,12.79,13.11,1476269,12.9,13.26,12.79,13.11,1476269,0.0,1.0
2017-12-15,12.85,13.04,12.72,12.94,3449116,12.85,13.04,12.72,12.94,3449116,0.0,1.0
2017-12-18,13.3,13.385,12.82,13.0,2016042,13.3,13.385,12.82,13.0,2016042,0.0,1.0
2017-12-19,13.27,13.455,13.01,13.1,2100327,13.27,13.455,13.01,13.1,2100327,0.0,1.0
2017-12-20,13.5,13.54,13.205,13.39,1357381,13.5,13.54,13.205,13.39,1357381,0.0,1.0
2017-12-21,13.72,13.81,13.46,13.54,1348777,13.72,13.81,13.46,13.54,1348777,0.0,1.0
2017-12-22,14.16,14.275,13.63,13.77,1791808,14.16,14.275,13.63,13.77,1791808,0.0,1.0
2017-12-26,14.38,14.41,14.06,14.16,1449884,14.38,14.41,14.06,14.16,1449884,0.0,1.0
2017-12-27,14.54,14.6,14.3,14.36,1226069,14.54,14.6,14.3,14.36,1226069,0.0,1.0
2017-12-28,14.68,14.765,14.35,14.52,1648385,14.68,14.765,14.35,14.52,1648385,0.0,1.0
2017-12-29,14.39,14.84,14.37,14.7,1802696,14.39,14.84,14.37,14.7,1802696,0.0,1.0
2018-01-02,15.16,15.18,14.1,14.53,2802534,15.16,15.18,14.1,14.53,2802534,0.0,1.0
2018-01-03,15.67,15.82,15.16,15.27,2724958,15.67,15.82,15.16,15.27,2724958,0.0,1.0
2018-01-04,15.44,15.83,15.31,15.67,1700963,15.44,15.83,15.31,15.67,1700963,0.0,1.0
2018-01-05,14.91,15.65,14.75,15.49,2363044,14.91,15.65,14.75,15.49,2363044,0.0,1.0
2018-01-08,13.96,15.16,13.72,15.15,4405827,13.96,15.16,13.72,15.15,4405827,0.0,1.0
2018-01-09,14.21,14.25,13.55,13.88,2342504,14.21,14.25,13.55,13.88,2342504,0.0,1.0
2018-01-10,15.51,15.66,13.94,14.09,5611276,15.51,15.66,13.94,14.09,5611276,0.0,1.0
2018-01-11,15.87,15.91,14.92,15.6,2761753,15.87,15.91,14.92,15.6,2761753,0.0,1.0
2018-01-12,15.72,15.915,15.28,15.91,2820001,15.72,15.915,15.28,15.91,2820001,0.0,1.0
2018-01-16,15.07,16.48,14.88,15.78,2943157,15.07,16.48,14.88,15.78,2943157,0.0,1.0
2018-01-17,15.78,15.79,15.15,15.31,2274979,15.78,15.79,15.15,15.31,2274979,0.0,1.0
2018-01-18,16.15,16.25,15.57,15.7,2494654,16.15,16.25,15.57,15.7,2494654,0.0,1.0
2018-01-19,15.9,16.3,15.7,16.06,2774393,15.9,16.3,15.7,16.06,2774393,0.0,1.0
2018-01-22,15.97,16.27,15.72,16.11,1738740,15.97,16.27,15.72,16.11,1738740,0.0,1.0
2018-01-23,17.12,17.4,15.84,15.86,5515057,17.12,17.4,15.84,15.86,5515057,0.0,1.0
2018-01-24,16.04,17.19,16.04,17.0,3421791,16.04,17.19,16.04,17.0,3421791,0.0,1.0
2018-01-25,15.95,16.5,15.63,16.22,2893547,15.95,16.5,15.63,16.22,2893547,0.0,1.0
2018-01-26,16.2,16.39,15.91,16.01,3339083,16.2,16.39,15.91,16.01,3339083,0.0,1.0
2018-01-29,16.65,17.4,16.3663,16.47,5590920,16.65,17.4,16.3663,16.47,5590920,0.0,1.0
2018-01-30,16.03,16.53,15.96,16.39,2047467,16.03,16.53,15.96,16.39,2047467,0.0,1.0
2018-01-31,16.22,16.53,16.07,16.18,2160399,16.22,16.53,16.07,16.18,2160399,0.0,1.0
2018-02-01,16.63,17.0,16.05,16.05,3439098,16.63,17.0,16.05,16.05,3439098,0.0,1.0
2018-02-02,16.4,16.98,16.38,16.5,2537524,16.4,16.98,16.38,16.5,2537524,0.0,1.0
2018-02-05,15.88,16.8,15.85,16.15,3326682,15.88,16.8,15.85,16.15,3326682,0.0,1.0
2018-02-06,16.35,16.4,15.23,15.49,3134715,16.35,16.4,15.23,15.49,3134715,0.0,1.0
2018-02-07,16.88,17.04,16.12,16.18,2957261,16.88,17.04,16.12,16.18,2957261,0.0,1.0
2018-02-08,14.875,17.25,14.811,17.06,5515122,14.875,17.25,14.811,17.06,5515122,0.0,1.0
2018-02-09,14.72,15.9398,13.3218,15.28,3569817,14.72,15.9398,13.3218,15.28,3569817,0.0,1.0
2018-02-12,14.805,15.16,14.6101,15.05,2714441,14.805,15.16,14.6101,15.05,2714441,0.0,1.0
2018-02-13,14.62,14.78,14.19,14.69,2181391,14.62,14.78,14.19,14.69,2181391,0.0,1.0
2018-02-14,15.68,15.86,14.1601,14.37,3331091,15.68,15.86,14.1601,14.37,3331091,0.0,1.0
2018-02-15,15.83,16.34,15.15,15.15,4698819,15.83,16.34,15.15,15.15,4698819,0.0,1.0
2018-02-16,15.17,15.83,14.76,15.48,10951794,15.17,15.83,14.76,15.48,10951794,0.0,1.0
2018-02-20,14.84,15.61,14.8,15.01,3499553,14.84,15.61,14.8,15.01,3499553,0.0,1.0
2018-02-21,15.12,15.67,14.85,14.99,5089271,15.12,15.67,14.85,14.99,5089271,0.0,1.0
2018-02-22,15.08,15.5615,14.85,15.25,4216002,15.08,15.5615,14.85,15.25,4216002,0.0,1.0
2018-02-23,15.24,15.5,14.75,15.25,3325504,15.24,15.5,14.75,15.25,3325504,0.0,1.0
2018-02-26,15.13,15.46,14.825,15.35,2238002,15.13,15.46,14.825,15.35,2238002,0.0,1.0
2018-02-27,15.14,15.5,14.95,15.04,2461450,15.14,15.5,14.95,15.04,2461450,0.0,1.0
2018-02-28,13.76,15.55,13.66,15.11,4232119,13.76,15.55,13.66,15.11,4232119,0.0,1.0
2018-03-01,14.2,14.61,13.09,13.58,6096567,14.2,14.61,13.09,13.58,6096567,0.0,1.0
2018-03-02,14.2,14.45,13.7,13.85,3806848,14.2,14.45,13.7,13.85,3806848,0.0,1.0
2018-03-05,13.77,14.17,13.29,14.05,4961342,13.77,14.17,13.29,14.05,4961342,0.0,1.0
2018-03-06,14.48,14.61,13.9,14.13,3634256,14.48,14.61,13.9,14.13,3634256,0.0,1.0
2018-03-07,14.76,14.77,14.17,14.28,2149111,14.76,14.77,14.17,14.28,2149111,0.0,1.0
2018-03-08,14.83,14.97,14.34,14.87,1831578,14.83,14.97,14.34,14.87,1831578,0.0,1.0
2018-03-09,14.91,15.19,14.79,14.95,1894062,14.91,15.19,14.79,14.95,1894062,0.0,1.0
2018-03-12,15.04,15.21,14.9,15.03,1159683,15.04,15.21,14.9,15.03,1159683,0.0,1.0
2018-03-13,15.16,15.24,14.7,15.14,5222557,15.16,15.24,14.7,15.14,5222557,0.0,1.0
2018-03-14,15.17,15.27,14.98,15.23,3202571,15.17,15.27,14.98,15.23,3202571,0.0,1.0
2018-03-15,14.74,15.25,14.61,15.24,2182155,14.74,15.25,14.61,15.24,2182155,0.0,1.0
2018-03-16,14.66,14.94,14.56,14.71,2688025,14.66,14.94,14.56,14.71,2688025,0.0,1.0
2018-03-19,14.5,14.745,14.22,14.61,1575664,14.5,14.745,14.22,14.61,1575664,0.0,1.0
2018-03-20,14.49,14.84,14.45,14.64,2238441,14.49,14.84,14.45,14.64,2238441,0.0,1.0
2018-03-21,14.87,15.05,14.3,14.47,2595120,14.87,15.05,14.3,14.47,2595120,0.0,1.0
2018-03-22,14.13,15.03,14.12,14.63,1858148,14.13,15.03,14.12,14.63,1858148,0.0,1.0
2018-03-23,14.06,14.849,14.025,14.28,1551454,14.06,14.849,14.025,14.28,1551454,0.0,1.0
2018-03-26,14.88,14.95,14.21,14.29,2034725,14.88,14.95,14.21,14.29,2034725,0.0,1.0
2018-03-27,14.28,15.0,14.16,14.89,1941973,14.28,15.0,14.16,14.89,1941973,0.0,1.0
2018-03-28,14.47,14.72,14.05,14.35,1889566,14.47,14.72,14.05,14.35,1889566,0.0,1.0
2018-03-29,15.04,15.28,14.36,14.58,2300296,15.04,15.28,14.36,14.58,2300296,0.0,1.0
2018-04-02,14.16,14.88,13.9654,14.86,2880190,14.16,14.88,13.9654,14.86,2880190,0.0,1.0
2018-04-03,13.15,14.46,12.86,14.32,3409936,13.15,14.46,12.86,14.32,3409936,0.0,1.0
2018-04-04,13.64,13.71,12.5,12.86,2626384,13.64,13.71,12.5,12.86,2626384,0.0,1.0
2018-04-05,13.51,13.8974,13.45,13.79,2061546,13.51,13.8974,13.45,13.79,2061546,0.0,1.0
2018-04-06,13.13,13.65,12.94,13.39,1255866,13.13,13.65,12.94,13.39,1255866,0.0,1.0
2018-04-09,13.58,13.97,13.28,13.28,1566168,13.58,13.97,13.28,13.28,1566168,0.0,1.0
2018-04-10,14.57,14.68,13.66,13.81,2229675,14.57,14.68,13.66,13.81,2229675,0.0,1.0
2018-04-11,14.65,14.99,14.09,14.5,1630000,14.65,14.99,14.09,14.5,1630000,0.0,1.0
2018-04-12,14.64,14.876,14.58,14.76,1235945,14.64,14.876,14.58,14.76,1235945,0.0,1.0
2018-04-13,14.37,14.76,14.21,14.7,2765198,14.37,14.76,14.21,14.7,2765198,0.0,1.0
2018-04-16,14.39,14.79,14.2,14.75,1797526,14.39,14.79,14.2,14.75,1797526,0.0,1.0
2018-04-17,14.75,15.0,14.33,14.41,1520848,14.75,15.0,14.33,14.41,1520848,0.0,1.0
2018-04-18,14.77,14.96,14.64,14.87,2561771,14.77,14.96,14.64,14.87,2561771,0.0,1.0
2018-04-19,14.64,15.06,14.38,14.73,2344307,14.64,15.06,14.38,14.73,2344307,0.0,1.0
2018-04-20,14.21,14.82,14.16,14.47,2161873,14.21,14.82,14.16,14.47,2161873,0.0,1.0
2018-04-23,14.0,14.4306,13.7,14.26,1928617,14.0,14.4306,13.7,14.26,1928617,0.0,1.0
2018-04-24,13.79,14.14,13.62,14.01,1879231,13.79,14.14,13.62,14.01,1879231,0.0,1.0
2018-04-25,13.57,13.87,13.3,13.81,1934995,13.57,13.87,13.3,13.81,1934995,0.0,1.0
2018-04-26,13.73,13.86,13.43,13.7,1520829,13.73,13.86,13.43,13.7,1520829,0.0,1.0
2018-04-27,14.02,14.17,13.8,13.84,1828787,14.02,14.17,13.8,13.84,1828787,0.0,1.0
2018-04-30,14.15,14.62,14.01,14.01,2030713,14.15,14.62,14.01,14.01,2030713,0.0,1.0
2018-05-01,14.4,14.43,14.02,14.14,1428036,14.4,14.43,14.02,14.14,1428036,0.0,1.0
2018-05-02,14.61,14.77,14.26,14.47,1417253,14.61,14.77,14.26,14.47,1417253,0.0,1.0
2018-05-03,13.98,14.7,13.88,14.52,1348417,13.98,14.7,13.88,14.52,1348417,0.0,1.0
2018-05-04,14.25,14.38,13.69,13.99,1666316,14.25,14.38,13.69,13.99,1666316,0.0,1.0
2018-05-07,14.59,14.85,14.07,14.25,2755657,14.59,14.85,14.07,14.25,2755657,0.0,1.0
2018-05-08,13.58,14.05,13.0,13.66,5936879,13.58,14.05,13.0,13.66,5936879,0.0,1.0
2018-05-09,13.9,13.98,13.28,13.54,3332323,13.9,13.98,13.28,13.54,3332323,0.0,1.0
2018-05-10,13.87,14.28,13.76,14.0,1645921,13.87,14.28,13.76,14.0,1645921,0.0,1.0
2018-05-11,14.01,14.3,13.54,13.82,2221786,14.01,14.3,13.54,13.82,2221786,0.0,1.0
2018-05-14,14.24,14.34,13.7958,14.05,3959183,14.24,14.34,13.7958,14.05,3959183,0.0,1.0
2018-05-15,14.71,14.77,14.015,14.11,3069156,14.71,14.77,14.015,14.11,3069156,0.0,1.0
2018-05-16,16.06,16.13,14.5032,14.75,4418040,16.06,16.13,14.5032,14.75,4418040,0.0,1.0
2018-05-17,16.56,16.6799,15.78,15.98,4817269,16.56,16.6799,15.78,15.98,4817269,0.0,1.0
2018-05-18,16.74,16.905,16.45,16.61,3931589,16.74,16.905,16.45,16.61,3931589,0.0,1.0
2018-05-21,15.75,16.85,15.61,16.84,8071123,15.75,16.85,15.61,16.84,8071123,0.0,1.0
2018-05-22,15.54,15.99,15.51,15.89,2284963,15.54,15.99,15.51,15.89,2284963,0.0,1.0
2018-05-23,15.16,15.64,15.09,15.44,2085658,15.16,15.64,15.09,15.44,2085658,0.0,1.0
2018-05-24,15.93,16.31,15.01,15.15,3460022,15.93,16.31,15.01,15.15,3460022,0.0,1.0
2018-05-25,15.79,16.06,15.52,15.79,868015,15.79,16.06,15.52,15.79,868015,0.0,1.0
2018-05-29,15.77,16.044,15.57,15.75,1120252,15.77,16.044,15.57,15.75,1120252,0.0,1.0
2018-05-30,17.02,17.1,15.93,15.95,2953763,17.02,17.1,15.93,15.95,2953763,0.0,1.0
2018-05-31,16.9,17.26,16.68,17.02,2258224,16.9,17.26,16.68,17.02,2258224,0.0,1.0
2018-06-01,16.51,17.129,16.48,17.04,1624860,16.51,17.129,16.48,17.04,1624860,0.0,1.0
2018-06-04,16.57,16.72,16.07,16.67,1105210,16.57,16.72,16.07,16.67,1105210,0.0,1.0
2018-06-05,16.86,16.93,16.36,16.52,1647852,16.86,16.93,16.36,16.52,1647852,0.0,1.0
2018-06-06,16.85,17.0869,16.6,16.93,917361,16.85,17.0869,16.6,16.93,917361,0.0,1.0
2018-06-07,16.23,16.94,16.1,16.93,1443087,16.23,16.94,16.1,16.93,1443087,0.0,1.0
2018-06-08,15.85,16.44,15.81,16.12,2024997,15.85,16.44,15.81,16.12,2024997,0.0,1.0
2018-06-11,15.34,15.93,15.335,15.93,1266606,15.34,15.93,15.335,15.93,1266606,0.0,1.0
2018-06-12,15.93,15.99,15.36,15.36,1696911,15.93,15.99,15.36,15.36,1696911,0.0,1.0
2018-06-13,16.06,16.23,15.75,15.98,1739321,16.06,16.23,15.75,15.98,1739321,0.0,1.0
2018-06-14,16.41,16.44,16.03,16.19,1389954,16.41,16.44,16.03,16.19,1389954,0.0,1.0
2018-06-15,16.36,16.48,15.83,16.24,3205365,16.36,16.48,15.83,16.24,3205365,0.0,1.0
2018-06-18,16.5,16.55,16.0301,16.3,983012,16.5,16.55,16.0301,16.3,983012,0.0,1.0
2018-06-19,16.81,17.03,16.3423,16.37,2254622,16.81,17.03,16.3423,16.37,2254622,0.0,1.0
2018-06-20,17.09,17.62,16.9227,16.95,2037174,17.09,17.62,16.9227,16.95,2037174,0.0,1.0
2018-06-21,16.51,17.2,16.38,17.13,1825529,16.51,17.2,16.38,17.13,1825529,0.0,1.0
2018-06-22,15.81,16.56,15.6,16.56,3627418,15.81,16.56,15.6,16.56,3627418,0.0,1.0
2018-06-25,15.36,15.7965,14.95,15.64,3425805,15.36,15.7965,14.95,15.64,3425805,0.0,1.0
2018-06-26,15.49,15.65,15.01,15.39,1753687,15.49,15.65,15.01,15.39,1753687,0.0,1.0
2018-06-27,15.05,15.46,14.5,14.53,2473431,15.05,15.46,14.5,14.53,2473431,0.0,1.0
2018-06-28,15.5,15.67,15.0,15.13,2338470,15.5,15.67,15.0,15.13,2338470,0.0,1.0
2018-06-29,15.62,16.04,15.43,15.55,2041002,15.62,16.04,15.43,15.55,2041002,0.0,1.0
2018-07-02,15.48,15.91,15.44,15.57,1962496,15.48,15.91,15.44,15.57,1962496,0.0,1.0
2018-07-03,15.95,16.02,15.4,15.55,708996,15.95,16.02,15.4,15.55,708996,0.0,1.0
2018-07-05,15.9,16.15,15.66,16.09,1521896,15.9,16.15,15.66,16.09,1521896,0.0,1.0
2018-07-06,16.13,16.35,15.56,15.86,1904486,16.13,16.35,15.56,15.86,1904486,0.0,1.0
2018-07-09,16.08,16.34,15.8,16.23,2086731,16.08,16.34,15.8,16.23,2086731,0.0,1.0
2018-07-10,16.03,16.7,15.84,16.26,1361244,16.03,16.7,15.84,16.26,1361244,0.0,1.0
2018-07-11,16.43,16.6,15.91,16.1,2302790,16.43,16.6,15.91,16.1,2302790,0.0,1.0
2018-07-12,16.54,16.82,16.27,16.61,2093372,16.54,16.82,16.27,16.61,2093372,0.0,1.0
2018-07-13,15.75,16.68,15.71,16.57,2145059,15.75,16.68,15.71,16.57,2145059,0.0,1.0
2018-07-16,15.42,15.7575,15.15,15.67,1391360,15.42,15.7575,15.15,15.67,1391360,0.0,1.0
2018-07-17,15.6,15.68,15.2,15.34,1793293,15.6,15.68,15.2,15.34,1793293,0.0,1.0
2018-07-18,15.76,15.82,15.37,15.58,2444637,15.76,15.82,15.37,15.58,2444637,0.0,1.0
2018-07-19,15.98,16.01,15.52,15.67,1090497,15.98,16.01,15.52,15.67,1090497,0.0,1.0
2018-07-20,16.0,16.21,15.85,15.98,1111871,16.0,16.21,15.85,15.98,1111871,0.0,1.0
2018-07-23,15.91,16.015,15.78,15.93,1111656,15.91,16.015,15.78,15.93,1111656,0.0,1.0
2018-07-24,15.68,16.27,15.55,16.09,2014098,15.68,16.27,15.55,16.09,2014098,0.0,1.0
2018-07-25,15.38,15.98,15.3,15.7,1325863,15.38,15.98,15.3,15.7,1325863,0.0,1.0
2018-07-26,15.2,15.57,15.18,15.29,1403208,15.2,15.57,15.18,15.29,1403208,0.0,1.0
2018-07-27,14.89,15.3,14.84,15.26,2207029,14.89,15.3,14.84,15.26,2207029,0.0,1.0
2018-07-30,14.29,15.239,14.16,14.93,2828298,14.29,15.239,14.16,14.93,2828298,0.0,1.0
2018-07-31,14.55,14.85,14.24,14.25,1929136,14.55,14.85,14.24,14.25,1929136,0.0,1.0
2018-08-01,14.58,14.82,14.46,14.71,2911476,14.58,14.82,14.46,14.71,2911476,0.0,1.0
2018-08-02,14.62,14.7,14.32,14.54,923770,14.62,14.7,14.32,14.54,923770,0.0,1.0
2018-08-03,14.19,14.81,14.18,14.67,1115048,14.19,14.81,14.18,14.67,1115048,0.0,1.0
2018-08-06,14.57,14.73,14.16,14.23,2340057,14.57,14.73,14.16,14.23,2340057,0.0,1.0
2018-08-07,15.63,15.75,14.3,15.15,2388176,15.63,15.75,14.3,15.15,2388176,0.0,1.0
2018-08-08,15.25,15.85,15.14,15.59,1062888,15.25,15.85,15.14,15.59,1062888,0.0,1.0
2018-08-09,15.11,15.69,15.09,15.3,2119616,15.11,15.69,15.09,15.3,2119616,0.0,1.0
2018-08-10,15.35,15.4,15.02,15.07,479602,15.35,15.4,15.02,15.07,479602,0.0,1.0
2018-08-13,14.31,15.7,14.1,15.7,3839817,14.31,15.7,14.1,15.7,3839817,0.0,1.0
2018-08-14,13.92,14.53,13.77,14.28,2505926,13.92,14.53,13.77,14.28,2505926,0.0,1.0
2018-08-15,13.39,14.06,13.36,13.79,2246593,13.39,14.06,13.36,13.79,2246593,0.0,1.0
2018-08-16,13.46,13.73,13.17,13.41,1742436,13.46,13.73,13.17,13.41,1742436,0.0,1.0
2018-08-17,13.22,13.41,12.869,13.05,1425358,13.22,13.41,12.869,13.05,1425358,0.0,1.0
2018-08-20,13.16,13.3,12.96,13.17,1713238,13.16,13.3,12.96,13.17,1713238,0.0,1.0
2018-08-21,12.94,13.485,12.86,13.29,2624881,12.94,13.485,12.86,13.29,2624881,0.0,1.0
2018-08-22,13.32,13.34,12.78,12.87,1324538,13.32,13.34,12.78,12.87,1324538,0.0,1.0
2018-08-23,13.14,13.44,13.02,13.34,861263,13.14,13.44,13.02,13.34,861263,0.0,1.0
2018-08-24,12.98,13.31,12.93,13.18,1085717,12.98,13.31,12.93,13.18,1085717,0.0,1.0
2018-08-27,13.25,13.54,13.04,13.1,1374945,13.25,13.54,13.04,13.1,1374945,0.0,1.0
2018-08-28,13.35,13.39,13.1201,13.25,1464735,13.35,13.39,13.1201,13.25,1464735,0.0,1.0
2018-08-29,13.4,13.94,13.38,13.41,2265561,13.4,13.94,13.38,13.41,2265561,0.0,1.0
2018-08-30,13.61,13.77,13.36,13.4,1745438,13.61,13.77,13.36,13.4,1745438,0.0,1.0
2018-08-31,13.48,13.81,13.47,13.56,1543613,13.48,13.81,13.47,13.56,1543613,0.0,1.0
2018-09-04,13.46,13.65,13.18,13.41,2912073,13.46,13.65,13.18,13.41,2912073,0.0,1.0
2018-09-05,12.91,13.45,12.75,13.45,2102588,12.91,13.45,12.75,13.45,2102588,0.0,1.0
2018-09-06,12.12,12.9525,11.94,12.91,2992604,12.12,12.9525,11.94,12.91,2992604,0.0,1.0
2018-09-07,12.5,12.85,11.92,12.05,2625807,12.5,12.85,11.92,12.05,2625807,0.0,1.0
2018-09-10,12.0,12.6499,11.92,12.13,3947695,12.0,12.6499,11.92,12.13,3947695,0.0,1.0
2018-09-11,11.79,12.05,11.7,11.79,2328140,11.79,12.05,11.7,11.79,2328140,0.0,1.0
2018-09-12,11.87,12.1,11.6602,11.83,2746024,11.87,12.1,11.6602,11.83,2746024,0.0,1.0
2018-09-13,11.6,12.0825,11.57,11.95,1437076,11.6,12.0825,11.57,11.95,1437076,0.0,1.0
2018-09-14,11.74,12.29,11.7,11.75,2297740,11.74,12.29,11.7,11.75,2297740,0.0,1.0
2018-09-17,11.72,12.05,11.72,11.81,2476633,11.72,12.05,11.72,11.81,2476633,0.0,1.0
2018-09-18,11.79,11.839,11.62,11.78,2199870,11.79,11.839,11.62,11.78,2199870,0.0,1.0
2018-09-19,11.81,12.16,11.63,11.76,1446562,11.81,12.16,11.63,11.76,1446562,0.0,1.0
2018-09-20,12.62,13.16,12.2,12.76,6579875,12.62,13.16,12.2,12.76,6579875,0.0,1.0
2018-09-21,12.21,12.75,11.85,12.53,5674454,12.21,12.75,11.85,12.53,5674454,0.0,1.0
2018-09-24,12.58,12.64,12.0,12.22,2007869,12.58,12.64,12.0,12.22,2007869,0.0,1.0
2018-09-25,12.19,12.75,12.19,12.7,3339736,12.19,12.75,12.19,12.7,3339736,0.0,1.0
2018-09-26,12.59,12.71,12.1,12.28,2108544,12.59,12.71,12.1,12.28,2108544,0.0,1.0
2018-09-27,12.26,12.66,12.23,12.56,1749355,12.26,12.66,12.23,12.56,1749355,0.0,1.0
2018-09-28,12.09,12.7,11.78,12.25,5845703,12.09,12.7,11.78,12.25,5845703,0.0,1.0
2018-10-01,12.81,13.22,12.2,12.2,5041396,12.81,13.22,12.2,12.2,5041396,0.0,1.0
2018-10-02,12.28,12.87,12.16,12.83,3726638,12.28,12.87,12.16,12.83,3726638,0.0,1.0
2018-10-03,13.1,13.3,12.17,12.23,4958724,13.1,13.3,12.17,12.23,4958724,0.0,1.0
2018-10-04,13.19,13.48,12.88,13.01,3051089,13.19,13.48,12.88,13.01,3051089,0.0,1.0
2018-10-05,13.44,13.97,13.04,13.23,4280195,13.44,13.97,13.04,13.23,4280195,0.0,1.0
2018-10-08,13.24,13.87,13.1095,13.39,3422522,13.24,13.87,13.1095,13.39,3422522,0.0,1.0
2018-10-09,12.84,13.48,12.76,13.13,2962446,12.84,13.48,12.76,13.13,2962446,0.0,1.0
2018-10-10,11.93,12.8,11.91,12.77,2445488,11.93,12.8,11.91,12.77,2445488,0.0,1.0
2018-10-11,11.75,12.41,11.6,11.9,3502118,11.75,12.41,11.6,11.9,3502118,0.0,1.0
2018-10-12,12.39,12.52,11.99,12.0,2725557,12.39,12.52,11.99,12.0,2725557,0.0,1.0
2018-10-15,12.13,12.37,12.07,12.31,2011959,12.13,12.37,12.07,12.31,2011959,0.0,1.0
2018-10-16,12.78,12.83,12.12,12.29,1925553,12.78,12.83,12.12,12.29,1925553,0.0,1.0
2018-10-17,12.84,12.86,12.38,12.71,1408549,12.84,12.86,12.38,12.71,1408549,0.0,1.0
2018-10-18,12.29,12.84,12.07,12.76,1785302,12.29,12.84,12.07,12.76,1785302,0.0,1.0
2018-10-19,11.97,12.66,11.93,12.3,2101917,11.97,12.66,11.93,12.3,2101917,0.0,1.0
2018-10-22,11.85,12.145,11.41,12.06,2802316,11.85,12.145,11.41,12.06,2802316,0.0,1.0
2018-10-23,11.43,11.86,11.21,11.56,3277034,11.43,11.86,11.21,11.56,3277034,0.0,1.0
2018-10-24,10.43,11.56,10.43,11.43,3648190,10.43,11.56,10.43,11.43,3648190,0.0,1.0
2018-10-25,10.96,11.3,10.33,10.49,3824119,10.96,11.3,10.33,10.49,3824119,0.0,1.0
2018-10-26,11.57,11.64,10.46,10.72,4007262,11.57,11.64,10.46,10.72,4007262,0.0,1.0
2018-10-29,11.14,11.8,10.87,11.7,2953943,11.14,11.8,10.87,11.7,2953943,0.0,1.0
2018-10-30,10.94,11.34,10.51,11.07,3037034,10.94,11.34,10.51,11.07,3037034,0.0,1.0
2018-10-31,11.18,11.41,10.92,11.16,2467343,11.18,11.41,10.92,11.16,2467343,0.0,1.0
2018-11-01,11.9,12.02,11.22,11.3,4052328,11.9,12.02,11.22,11.3,4052328,0.0,1.0
2018-11-02,11.85,12.26,11.64,11.97,3178924,11.85,12.26,11.64,11.97,3178924,0.0,1.0
2018-11-05,11.705,12.0,10.635,11.75,3941627,11.705,12.0,10.635,11.75,3941627,0.0,1.0
2018-11-06,11.14,11.65,11.04,11.65,2601944,11.14,11.65,11.04,11.65,2601944,0.0,1.0
2018-11-07,11.41,11.44,10.94,11.25,3504049,11.41,11.44,10.94,11.25,3504049,0.0,1.0
2018-11-08,10.82,11.558,10.82,11.29,2374005,10.82,11.558,10.82,11.29,2374005,0.0,1.0
2018-11-09,10.59,10.83,10.385,10.7,2288090,10.59,10.83,10.385,10.7,2288090,0.0,1.0
2018-11-12,10.11,10.6574,10.08,10.6,2875601,10.11,10.6574,10.08,10.6,2875601,0.0,1.0
2018-11-13,10.78,10.97,10.16,10.25,2809104,10.78,10.97,10.16,10.25,2809104,0.0,1.0
2018-11-14,10.24,11.065,10.07,10.93,3059051,10.24,11.065,10.07,10.93,3059051,0.0,1.0
2018-11-15,10.4,10.54,9.99,10.16,5227095,10.4,10.54,9.99,10.16,5227095,0.0,1.0
2018-11-16,10.75,10.82,10.0801,10.28,4296006,10.75,10.82,10.0801,10.28,4296006,0.0,1.0
2018-11-19,10.29,10.71,10.06,10.67,1788962,10.29,10.71,10.06,10.67,1788962,0.0,1.0
2018-11-20,10.01,10.31,9.84,10.13,2225452,10.01,10.31,9.84,10.13,2225452,0.0,1.0
2018-11-21,10.4,10.51,10.07,10.15,1485172,10.4,10.51,10.07,10.15,1485172,0.0,1.0
2018-11-23,10.5,10.73,10.28,10.28,906964,10.5,10.73,10.28,10.28,906964,0.0,1.0
2018-11-26,11.03,11.09,10.61,10.74,2519638,11.03,11.09,10.61,10.74,2519638,0.0,1.0
2018-11-27,10.34,10.93,10.32,10.9,1396065,10.34,10.93,10.32,10.9,1396065,0.0,1.0
2018-11-28,10.74,10.74,10.2,10.44,2038157,10.74,10.74,10.2,10.44,2038157,0.0,1.0
2018-11-29,10.55,10.86,10.4,10.65,1120691,10.55,10.86,10.4,10.65,1120691,0.0,1.0
2018-11-30,11.04,11.08,10.5,10.57,1494941,11.04,11.08,10.5,10.57,1494941,0.0,1.0
2018-12-03,10.94,11.33,10.69,11.32,2612536,10.94,11.33,10.69,11.32,2612536,0.0,1.0
2018-12-04,9.92,10.93,9.865,10.88,3198301,9.92,10.93,9.865,10.88,3198301,0.0,1.0
2018-12-06,10.36,10.39,9.6501,9.88,2245175,10.36,10.39,9.6501,9.88,2245175,0.0,1.0
2018-12-07,9.92,10.57,9.885,10.37,2448332,9.92,10.57,9.885,10.37,2448332,0.0,1.0
2018-12-10,10.61,10.69,9.82,9.93,2942277,10.61,10.69,9.82,9.93,2942277,0.0,1.0
2018-12-11,10.56,10.83,10.39,10.77,1742053,10.56,10.83,10.39,10.77,1742053,0.0,1.0
2018-12-12,10.97,11.085,10.65,10.67,2106150,10.97,11.085,10.65,10.67,2106150,0.0,1.0
2018-12-13,10.52,11.08,10.43,11.0,2143797,10.52,11.08,10.43,11.0,2143797,0.0,1.0
2018-12-14,10.51,10.7697,10.38,10.41,1207192,10.51,10.7697,10.38,10.41,1207192,0.0,1.0
2018-12-17,10.49,10.85,10.2092,10.46,2834563,10.49,10.85,10.2092,10.46,2834563,0.0,1.0
2018-12-18,10.04,10.76,9.86,10.76,3325718,10.04,10.76,9.86,10.76,3325718,0.0,1.0
2018-12-19,9.39,10.26,9.29,10.0,2699921,9.39,10.26,9.29,10.0,2699921,0.0,1.0
2018-12-20,8.91,9.46,8.765,9.34,3505194,8.91,9.46,8.765,9.34,3505194,0.0,1.0
2018-12-21,8.38,8.97,8.32,8.92,5600564,8.38,8.97,8.32,8.92,5600564,0.0,1.0
2018-12-24,8.61,8.82,8.27,8.31,1268784,8.61,8.82,8.27,8.31,1268784,0.0,1.0
2018-12-26,9.19,9.2,8.7,8.71,2809529,9.19,9.2,8.7,8.71,2809529,0.0,1.0
2018-12-27,9.28,9.29,8.77,9.03,1729335,9.28,9.29,8.77,9.03,1729335,0.0,1.0
2018-12-28,9.25,9.52,8.99,9.25,2279073,9.25,9.52,8.99,9.25,2279073,0.0,1.0
2018-12-31,9.58,9.58,8.94,9.1,1645012,9.58,9.58,8.94,9.1,1645012,0.0,1.0
2019-01-02,10.04,10.04,9.3,9.43,5961664,10.04,10.04,9.3,9.43,5961664,0.0,1.0
2019-01-03,10.33,10.71,9.83,9.98,4940911,10.33,10.71,9.83,9.98,4940911,0.0,1.0
2019-01-04,10.89,11.06,10.22,10.47,3989878,10.89,11.06,10.22,10.47,3989878,0.0,1.0
2019-01-07,10.96,11.44,10.62,10.88,4390437,10.96,11.44,10.62,10.88,4390437,0.0,1.0
2019-01-08,11.46,11.54,10.6,11.05,2858559,11.46,11.54,10.6,11.05,2858559,0.0,1.0
2019-01-09,11.48,11.725,11.25,11.47,2324214,11.48,11.725,11.25,11.47,2324214,0.0,1.0
2019-01-10,11.83,11.87,11.2,11.28,2010093,11.83,11.87,11.2,11.28,2010093,0.0,1.0
2019-01-11,11.74,12.0,11.62,11.79,1135280,11.74,12.0,11.62,11.79,1135280,0.0,1.0
2019-01-14,11.38,11.7,11.35,11.66,2322091,11.38,11.7,11.35,11.66,2322091,0.0,1.0
2019-01-15,11.99,12.0,11.35,11.55,2456106,11.99,12.0,11.35,11.55,2456106,0.0,1.0
2019-01-16,12.16,12.33,11.86,12.0,2454283,12.16,12.33,11.86,12.0,2454283,0.0,1.0
2019-01-17,12.3,12.48,12.175,12.4,1724829,12.3,12.48,12.175,12.4,1724829,0.0,1.0
2019-01-18,12.31,12.49,12.04,12.34,2008281,12.31,12.49,12.04,12.34,2008281,0.0,1.0
2019-01-22,11.71,12.2336,11.67,12.19,2581950,11.71,12.2336,11.67,12.19,2581950,0.0,1.0
2019-01-23,11.47,11.97,11.3,11.78,1432566,11.47,11.97,11.3,11.78,1432566,0.0,1.0
2019-01-24,11.14,11.62,10.3,11.39,7824244,11.14,11.62,10.3,11.39,7824244,0.0,1.0
2019-01-25,11.64,11.64,11.01,11.26,2460747,11.64,11.64,11.01,11.26,2460747,0.0,1.0
2019-01-28,11.21,11.61,11.12,11.45,2272992,11.21,11.61,11.12,11.45,2272992,0.0,1.0
2019-01-29,11.34,11.42,11.065,11.18,2469194,11.34,11.42,11.065,11.18,2469194,0.0,1.0
2019-01-30,11.67,11.67,11.1,11.51,4766735,11.67,11.67,11.1,11.51,4766735,0.0,1.0
2019-01-31,12.04,12.08,11.65,11.65,2330509,12.04,12.08,11.65,11.65,2330509,0.0,1.0
2019-02-01,12.08,12.43,11.84,11.84,3108265,12.08,12.43,11.84,11.84,3108265,0.0,1.0
2019-02-04,12.07,12.38,12.01,12.2,4268918,12.07,12.38,12.01,12.2,4268918,0.0,1.0
2019-02-05,11.44,12.22,11.42,12.08,3268059,11.44,12.22,11.42,12.08,3268059,0.0,1.0
2019-02-06,11.65,11.73,11.21,11.44,3293888,11.65,11.73,11.21,11.44,3293888,0.0,1.0
2019-02-07,11.19,11.71,11.0,11.58,2706351,11.19,11.71,11.0,11.58,2706351,0.0,1.0
2019-02-08,11.4,11.41,11.03,11.09,3177304,11.4,11.41,11.03,11.09,3177304,0.0,1.0
2019-02-11,10.97,11.45,10.91,11.43,3567999,10.97,11.45,10.91,11.43,3567999,0.0,1.0
2019-02-12,11.2,11.29,10.94,11.06,1830219,11.2,11.29,10.94,11.06,1830219,0.0,1.0
2019-02-13,11.19,11.36,11.12,11.27,1478743,11.19,11.36,11.12,11.27,1478743,0.0,1.0
2019-02-14,11.21,11.27,11.1,11.13,1903666,11.21,11.27,11.1,11.13,1903666,0.0,1.0
2019-02-15,11.42,11.75,11.2,11.27,3169376,11.42,11.75,11.2,11.27,3169376,0.0,1.0
2019-02-19,11.59,11.79,11.36,11.42,2022416,11.59,11.79,11.36,11.42,2022416,0.0,1.0
2019-02-20,11.09,11.89,11.055,11.67,3287012,11.09,11.89,11.055,11.67,3287012,0.0,1.0
2019-02-21,11.25,11.345,10.925,11.02,2110254,11.25,11.345,10.925,11.02,2110254,0.0,1.0
2019-02-22,11.75,11.77,11.13,11.28,2614432,11.75,11.77,11.13,11.28,2614432,0.0,1.0
2019-02-25,12.44,12.83,12.1,12.25,4645393,12.44,12.83,12.1,12.25,4645393,0.0,1.0
2019-02-26,12.15,12.6399,11.955,12.38,2930773,12.15,12.6399,11.955,12.38,2930773,0.0,1.0
2019-02-27,12.43,12.495,12.02,12.09,2481794,12.43,12.495,12.02,12.09,2481794,0.0,1.0
2019-02-28,12.1,13.0,12.01,12.57,4733324,12.1,13.0,12.01,12.57,4733324,0.0,1.0
2019-03-01,13.92,14.0,12.26,12.28,6605615,13.92,14.0,12.26,12.28,6605615,0.0,1.0
2019-03-04,13.9,14.49,13.53,14.0,4713957,13.9,14.49,13.53,14.0,4713957,0.0,1.0
2019-03-05,13.56,14.1,13.35,13.72,3515377,13.56,14.1,13.35,13.72,3515377,0.0,1.0
2019-03-06,13.08,13.6415,12.94,13.56,3971662,13.08,13.6415,12.94,13.56,3971662,0.0,1.0
2019-03-07,13.04,13.24,12.78,13.11,2905257,13.04,13.24,12.78,13.11,2905257,0.0,1.0
2019-03-08,13.06,13.15,12.8,12.87,1813297,13.06,13.15,12.8,12.87,1813297,0.0,1.0
2019-03-11,13.49,13.51,12.97,13.07,3024241,13.49,13.51,12.97,13.07,3024241,0.0,1.0
2019-03-12,13.76,13.93,13.38,13.49,1569286,13.76,13.93,13.38,13.49,1569286,0.0,1.0
2019-03-13,13.87,13.985,13.755,13.77,2536171,13.87,13.985,13.755,13.77,2536171,0.0,1.0
2019-03-14,13.53,14.0,13.49,13.89,2755879,13.53,14.0,13.49,13.89,2755879,0.0,1.0
2019-03-15,13.83,13.84,13.53,13.63,6006344,13.83,13.84,13.53,13.63,6006344,0.0,1.0
2019-03-18,13.53,14.07,13.51,13.81,2450031,13.53,14.07,13.51,13.81,2450031,0.0,1.0
2019-03-19,13.46,13.64,13.35,13.63,1829715,13.46,13.64,13.35,13.63,1829715,0.0,1.0
2019-03-20,13.37,13.63,13.17,13.46,2612555,13.37,13.63,13.17,13.46,2612555,0.0,1.0
2019-03-21,13.82,13.87,13.1921,13.22,2375203,13.82,13.87,13.1921,13.22,2375203,0.0,1.0
2019-03-22,13.26,13.7501,13.24,13.72,2717421,13.26,13.7501,13.24,13.72,2717421,0.0,1.0
2019-03-25,13.27,13.49,13.09,13.24,1966336,13.27,13.49,13.09,13.24,1966336,0.0,1.0
2019-03-26,13.48,13.555,13.25,13.25,1211735,13.48,13.555,13.25,13.25,1211735,0.0,1.0
2019-03-27,13.17,13.47,13.03,13.47,3413584,13.17,13.47,13.03,13.47,3413584,0.0,1.0
2019-03-28,13.43,13.435,13.16,13.22,972698,13.43,13.435,13.16,13.22,972698,0.0,1.0
2019-03-29,13.6,13.65,13.4,13.55,4951440,13.6,13.65,13.4,13.55,4951440,0.0,1.0
2019-04-01,13.48,13.99,13.425,13.71,1932128,13.48,13.99,13.425,13.71,1932128,0.0,1.0
2019-04-02,13.65,13.76,13.46,13.51,4654908,13.65,13.76,13.46,13.51,4654908,0.0,1.0
2019-04-03,14.06,14.08,13.7859,13.82,1788568,14.06,14.08,13.7859,13.82,1788568,0.0,1.0
2019-04-04,13.91,14.06,13.7,14.06,1262299,13.91,14.06,13.7,14.06,1262299,0.0,1.0
2019-04-05,14.4,14.54,13.97,14.18,7196255,14.4,14.54,13.97,14.18,7196255,0.0,1.0
2019-04-08,14.3,14.615,14.16,14.39,5715578,14.3,14.615,14.16,14.39,5715578,0.0,1.0
2019-04-09,14.0,14.39,13.98,14.22,3470520,14.0,14.39,13.98,14.22,3470520,0.0,1.0
2019-04-10,14.16,14.355,13.8,14.06,6458466,14.16,14.355,13.8,14.06,6458466,0.0,1.0
2019-04-11,13.82,14.247,13.7,14.18,3308550,13.82,14.247,13.7,14.18,3308550,0.0,1.0
2019-04-12,13.88,14.13,13.8,13.98,4000507,13.88,14.13,13.8,13.98,4000507,0.0,1.0
2019-04-15,13.54,13.83,13.31,13.81,2382416,13.54,13.83,13.31,13.81,2382416,0.0,1.0
2019-04-16,13.64,13.76,13.46,13.67,3991100,13.64,13.76,13.46,13.67,3991100,0.0,1.0
2019-04-17,12.87,13.735,12.66,13.7,3170747,12.87,13.735,12.66,13.7,3170747,0.0,1.0
2019-04-18,12.69,13.095,12.39,12.84,5270373,12.69,13.095,12.39,12.84,5270373,0.0,1.0
2019-04-22,12.69,13.06,12.56,12.62,1633063,12.69,13.06,12.56,12.62,1633063,0.0,1.0
2019-04-23,13.29,13.465,12.71,12.71,3463231,13.29,13.465,12.71,12.71,3463231,0.0,1.0
2019-04-24,13.15,13.37,12.94,13.37,3565595,13.15,13.37,12.94,13.37,3565595,0.0,1.0
2019-04-25,13.26,13.337,12.95,13.09,943228,13.26,13.337,12.95,13.09,943228,0.0,1.0
2019-04-26,13.45,13.51,13.11,13.3,1455750,13.45,13.51,13.11,13.3,1455750,0.0,1.0
2019-04-29,13.44,13.62,13.31,13.52,1423296,13.44,13.62,13.31,13.52,1423296,0.0,1.0
2019-04-30,13.34,13.5198,12.95,13.42,2900017,13.34,13.5198,12.95,13.42,2900017,0.0,1.0
2019-05-01,13.41,13.74,13.23,13.45,4313133,13.41,13.74,13.23,13.45,4313133,0.0,1.0
2019-05-02,13.55,13.7,13.18,13.42,1673136,13.55,13.7,13.18,13.42,1673136,0.0,1.0
2019-05-03,13.99,14.0,13.46,13.55,1759811,13.99,14.0,13.46,13.55,1759811,0.0,1.0
2019-05-06,14.22,14.29,13.55,13.74,2384967,14.22,14.29,13.55,13.74,2384967,0.0,1.0
2019-05-07,13.67,14.13,13.535,14.1,2140961,13.67,14.13,13.535,14.1,2140961,0.0,1.0
2019-05-08,13.11,14.2664,12.9,13.67,3638368,13.11,14.2664,12.9,13.67,3638368,0.0,1.0
2019-05-09,13.02,13.11,12.64,12.88,2423962,13.02,13.11,12.64,12.88,2423962,0.0,1.0
2019-05-10,12.73,12.98,12.635,12.84,2742203,12.73,12.98,12.635,12.84,2742203,0.0,1.0
2019-05-13,12.07,12.53,12.0201,12.35,2496029,12.07,12.53,12.0201,12.35,2496029,0.0,1.0
2019-05-14,12.35,12.44,12.05,12.18,1921036,12.35,12.44,12.05,12.18,1921036,0.0,1.0
2019-05-15,12.54,12.9,12.04,12.28,2279660,12.54,12.9,12.04,12.28,2279660,0.0,1.0
2019-05-16,12.58,12.91,12.5,12.6,2755360,12.58,12.91,12.5,12.6,2755360,0.0,1.0
2019-05-17,12.25,12.7,12.21,12.44,1946973,12.25,12.7,12.21,12.44,1946973,0.0,1.0
2019-05-20,11.84,12.1151,11.81,12.07,4634195,11.84,12.1151,11.81,12.07,4634195,0.0,1.0
2019-05-21,12.31,12.31,11.76,11.92,2132039,12.31,12.31,11.76,11.92,2132039,0.0,1.0
2019-05-22,11.86,12.2,11.695,12.2,2004211,11.86,12.2,11.695,12.2,2004211,0.0,1.0
2019-05-23,11.87,11.99,11.42,11.74,2108611,11.87,11.99,11.42,11.74,2108611,0.0,1.0
2019-05-24,12.18,12.1825,11.94,11.94,1873755,12.18,12.1825,11.94,11.94,1873755,0.0,1.0
2019-05-28,11.99,12.33,11.92,12.21,1948846,11.99,12.33,11.92,12.21,1948846,0.0,1.0
2019-05-29,12.15,12.25,11.81,11.86,3003041,12.15,12.25,11.81,11.86,3003041,0.0,1.0
2019-05-30,10.96,11.54,10.26,11.43,7678152,10.96,11.54,10.26,11.43,7678152,0.0,1.0
2019-05-31,11.27,11.47,10.98,11.29,8138304,11.27,11.47,10.98,11.29,8138304,0.0,1.0
2019-06-03,11.26,11.4,10.955,11.3,2748181,11.26,11.4,10.955,11.3,2748181,0.0,1.0
2019-06-04,12.14,12.24,11.19,11.45,5933274,12.14,12.24,11.19,11.45,5933274,0.0,1.0
2019-06-05,12.25,12.38,11.8202,12.19,2977546,12.25,12.38,11.8202,12.19,2977546,0.0,1.0
2019-06-06,11.77,12.22,11.65,12.22,2598018,11.77,12.22,11.65,12.22,2598018,0.0,1.0
2019-06-07,11.87,11.94,11.69,11.77,1695473,11.87,11.94,11.69,11.77,1695473,0.0,1.0
2019-06-10,11.47,12.14,11.45,11.99,1654569,11.47,12.14,11.45,11.99,1654569,0.0,1.0
2019-06-11,11.27,11.585,11.235,11.55,2188749,11.27,11.585,11.235,11.55,2188749,0.0,1.0
2019-06-12,11.26,11.38,11.13,11.3,2369423,11.26,11.38,11.13,11.3,2369423,0.0,1.0
2019-06-13,11.66,11.77,11.19,11.33,2171338,11.66,11.77,11.19,11.33,2171338,0.0,1.0
2019-06-14,11.35,11.64,11.35,11.61,1807327,11.35,11.64,11.35,11.61,1807327,0.0,1.0
2019-06-17,12.06,12.18,11.45,11.56,4031522,12.06,12.18,11.45,11.56,4031522,0.0,1.0
2019-06-18,12.45,12.5,12.02,12.17,2341765,12.45,12.5,12.02,12.17,2341765,0.0,1.0
2019-06-19,12.39,12.5,12.23,12.42,2393038,12.39,12.5,12.23,12.42,2393038,0.0,1.0
2019-06-20,12.46,12.76,12.445,12.59,1883410,12.46,12.76,12.445,12.59,1883410,0.0,1.0
2019-06-21,12.39,12.44,12.07,12.39,2931570,12.39,12.44,12.07,12.39,2931570,0.0,1.0
2019-06-24,11.99,12.43,11.94,12.31,3310579,11.99,12.43,11.94,12.31,3310579,0.0,1.0
2019-06-25,12.06,12.31,11.91,12.05,2289842,12.06,12.31,11.91,12.05,2289842,0.0,1.0
2019-06-26,11.89,12.24,11.82,12.06,1446168,11.89,12.24,11.82,12.06,1446168,0.0,1.0
2019-06-27,12.0,12.08,11.87,11.92,2502792,12.0,12.08,11.87,11.92,2502792,0.0,1.0
2019-06-28,12.48,12.49,11.89,11.89,9669534,12.48,12.49,11.89,11.89,9669534,0.0,1.0
2019-07-01,12.45,12.685,12.35,12.54,5281190,12.45,12.685,12.35,12.54,5281190,0.0,1.0
2019-07-02,12.25,12.42,12.06,12.41,1989776,12.25,12.42,12.06,12.41,1989776,0.0,1.0
2019-07-03,12.64,12.66,12.21,12.36,1495720,12.64,12.66,12.21,12.36,1495720,0.0,1.0
2019-07-05,11.86,12.6,11.85,12.51,3759860,11.86,12.6,11.85,12.51,3759860,0.0,1.0
2019-07-08,11.67,11.94,11.53,11.74,3482825,11.67,11.94,11.53,11.74,3482825,0.0,1.0
2019-07-09,12.05,12.06,11.57,11.57,3875089,12.05,12.06,11.57,11.57,3875089,0.0,1.0
2019-07-10,12.35,12.52,12.04,12.16,2889326,12.35,12.52,12.04,12.16,2889326,0.0,1.0
2019-07-11,12.28,12.34,11.9,12.31,4231636,12.28,12.34,11.9,12.31,4231636,0.0,1.0
2019-07-12,12.4,12.455,12.18,12.28,3413843,12.4,12.455,12.18,12.28,3413843,0.0,1.0
2019-07-15,12.53,12.58,12.32,12.42,1745008,12.53,12.58,12.32,12.42,1745008,0.0,1.0
2019-07-16,12.58,12.8,12.495,12.61,2066321,12.58,12.8,12.495,12.61,2066321,0.0,1.0
2019-07-17,12.69,12.825,12.4,12.57,1825700,12.69,12.825,12.4,12.57,1825700,0.0,1.0
2019-07-18,13.25,13.26,12.51,12.7,4080149,13.25,13.26,12.51,12.7,4080149,0.0,1.0
2019-07-19,12.73,13.39,12.5,13.23,5531047,12.73,13.39,12.5,13.23,5531047,0.0,1.0
2019-07-22,12.74,13.03,12.69,12.77,4827174,12.74,13.03,12.69,12.77,4827174,0.0,1.0
2019-07-23,12.75,12.89,12.6,12.81,2293028,12.75,12.89,12.6,12.81,2293028,0.0,1.0
2019-07-24,12.64,12.75,12.45,12.72,2859277,12.64,12.75,12.45,12.72,2859277,0.0,1.0
2019-07-25,12.51,12.87,12.25,12.87,2583467,12.51,12.87,12.25,12.87,2583467,0.0,1.0
2019-07-26,12.72,12.81,12.52,12.6,2354894,12.72,12.81,12.52,12.6,2354894,0.0,1.0
2019-07-29,12.78,12.85,12.64,12.72,2341135,12.78,12.85,12.64,12.72,2341135,0.0,1.0
2019-07-30,12.93,12.9901,12.58,12.64,2693004,12.93,12.9901,12.58,12.64,2693004,0.0,1.0
2019-07-31,12.4,12.96,12.26,12.87,6971734,12.4,12.96,12.26,12.87,6971734,0.0,1.0
2019-08-01,12.45,12.77,12.35,12.64,2992397,12.45,12.77,12.35,12.64,2992397,0.0,1.0
2019-08-02,11.65,12.3994,11.565,12.37,2650425,11.65,12.3994,11.565,12.37,2650425,0.0,1.0
2019-08-05,11.55,11.74,11.15,11.41,4214771,11.55,11.74,11.15,11.41,4214771,0.0,1.0
2019-08-06,11.91,11.965,11.6,11.62,4094090,11.91,11.965,11.6,11.62,4094090,0.0,1.0
2019-08-07,11.83,11.9,11.65,11.79,2229294,11.83,11.9,11.65,11.79,2229294,0.0,1.0
2019-08-08,11.39,12.28,10.73,12.28,4838974,11.39,12.28,10.73,12.28,4838974,0.0,1.0
2019-08-09,10.82,11.28,10.7575,11.22,2208025,10.82,11.28,10.7575,11.22,2208025,0.0,1.0
2019-08-12,10.43,10.765,10.39,10.7,4392074,10.43,10.765,10.39,10.7,4392074,0.0,1.0
2019-08-13,10.41,10.71,10.32,10.43,2305398,10.41,10.71,10.32,10.43,2305398,0.0,1.0
2019-08-14,10.19,10.49,10.13,10.16,5204392,10.19,10.49,10.13,10.16,5204392,0.0,1.0
2019-08-15,9.99,10.33,9.95,10.22,1759331,9.99,10.33,9.95,10.22,1759331,0.0,1.0
2019-08-16,10.37,10.44,10.03,10.1,5230716,10.37,10.44,10.03,10.1,5230716,0.0,1.0
2019-08-19,10.51,10.57,10.26,10.57,3630899,10.51,10.57,10.26,10.57,3630899,0.0,1.0
2019-08-20,10.27,10.525,10.21,10.46,4873777,10.27,10.525,10.21,10.46,4873777,0.0,1.0
2019-08-21,10.28,10.415,10.13,10.38,1689841,10.28,10.415,10.13,10.38,1689841,0.0,1.0
2019-08-22,10.07,10.305,9.99,10.29,6588970,10.07,10.305,9.99,10.29,6588970,0.0,1.0
2019-08-23,9.84,10.245,9.76,10.07,2543074,9.84,10.245,9.76,10.07,2543074,0.0,1.0
2019-08-26,9.83,9.955,9.76,9.9,5799057,9.83,9.955,9.76,9.9,5799057,0.0,1.0
2019-08-27,9.77,10.065,9.71,9.93,1851755,9.77,10.065,9.71,9.93,1851755,0.0,1.0
2019-08-28,10.01,10.03,9.71,9.88,9627285,10.01,10.03,9.71,9.88,9627285,0.0,1.0
2019-08-29,10.24,10.27,10.05,10.06,1454065,10.24,10.27,10.05,10.06,1454065,0.0,1.0
2019-08-30,9.89,10.32,9.82,10.25,1914350,9.89,10.32,9.82,10.25,1914350,0.0,1.0
2019-09-03,9.42,9.87,9.32,9.8,2426017,9.42,9.87,9.32,9.8,2426017,0.0,1.0
2019-09-04,9.34,9.71,9.08,9.56,3029689,9.34,9.71,9.08,9.56,3029689,0.0,1.0
2019-09-05,9.53,9.8126,9.415,9.45,5115853,9.53,9.8126,9.415,9.45,5115853,0.0,1.0
2019-09-06,9.24,9.61,9.22,9.53,5010580,9.24,9.61,9.22,9.53,5010580,0.0,1.0
2019-09-09,9.5,9.68,9.12,9.3,6069318,9.5,9.68,9.12,9.3,6069318,0.0,1.0
2019-09-10,9.93,9.95,9.4,9.43,4049566,9.93,9.95,9.4,9.43,4049566,0.0,1.0
2019-09-11,9.97,10.16,9.82,9.96,2424357,9.97,10.16,9.82,9.96,2424357,0.0,1.0
2019-09-12,9.79,10.03,9.75,10.0,5338084,9.79,10.03,9.75,10.0,5338084,0.0,1.0
2019-09-13,9.8,9.98,9.59,9.75,1870131,9.8,9.98,9.59,9.75,1870131,0.0,1.0
2019-09-16,9.83,9.89,9.63,9.7,1950802,9.83,9.89,9.63,9.7,1950802,0.0,1.0
2019-09-17,9.79,9.9,9.56,9.76,1468269,9.79,9.9,9.56,9.76,1468269,0.0,1.0
2019-09-18,9.56,9.87,9.41,9.78,3699602,9.56,9.87,9.41,9.78,3699602,0.0,1.0
2019-09-19,9.62,9.78,9.5,9.58,1834406,9.62,9.78,9.5,9.58,1834406,0.0,1.0
2019-09-20,9.45,9.7,9.33,9.61,11564902,9.45,9.7,9.33,9.61,11564902,0.0,1.0
2019-09-23,9.12,9.55,9.08,9.44,2131678,9.12,9.55,9.08,9.44,2131678,0.0,1.0
2019-09-24,8.81,9.19,8.64,9.11,5889683,8.81,9.19,8.64,9.11,5889683,0.0,1.0
2019-09-25,8.685,8.92,8.59,8.78,3248689,8.685,8.92,8.59,8.78,3248689,0.0,1.0
2019-09-26,8.25,8.735,8.21,8.68,3621314,8.25,8.735,8.21,8.68,3621314,0.0,1.0
2019-09-27,8.065,8.51,7.96,8.25,6891536,8.065,8.51,7.96,8.25,6891536,0.0,1.0
2019-09-30,8.02,8.24,7.88,8.12,4634466,8.02,8.24,7.88,8.12,4634466,0.0,1.0
2019-10-01,8.03,8.27,7.79,8.05,6702116,8.03,8.27,7.79,8.05,6702116,0.0,1.0
2019-10-02,8.18,8.19,7.11,7.9,8792117,8.18,8.19,7.11,7.9,8792117,0.0,1.0
2019-10-03,8.72,8.825,8.07,8.07,5052741,8.72,8.825,8.07,8.07,5052741,0.0,1.0
2019-10-04,7.85,8.73,7.7902,8.69,5391064,7.85,8.73,7.7902,8.69,5391064,0.0,1.0
2019-10-07,7.71,7.885,7.565,7.81,4181514,7.71,7.885,7.565,7.81,4181514,0.0,1.0
2019-10-08,7.68,7.95,7.56,7.68,5052789,7.68,7.95,7.56,7.68,5052789,0.0,1.0
2019-10-09,7.48,7.88,7.41,7.8,3075881,7.48,7.88,7.41,7.8,3075881,0.0,1.0
2019-10-10,7.62,8.1361,7.42,8.0,6086503,7.62,8.1361,7.42,8.0,6086503,0.0,1.0
2019-10-11,7.855,8.04,7.695,7.78,6385434,7.855,8.04,7.695,7.78,6385434,0.0,1.0
2019-10-14,7.94,8.165,7.8,7.84,2499446,7.94,8.165,7.8,7.84,2499446,0.0,1.0
2019-10-15,8.25,8.29,7.92,7.93,2683392,8.25,8.29,7.92,7.93,2683392,0.0,1.0
2019-10-16,8.16,8.31,8.06,8.18,5277364,8.16,8.31,8.06,8.18,5277364,0.0,1.0
2019-10-17,8.18,8.27,8.04,8.24,2115043,8.18,8.27,8.04,8.24,2115043,0.0,1.0
2019-10-18,8.125,8.31,8.0,8.11,2946046,8.125,8.31,8.0,8.11,2946046,0.0,1.0
2019-10-21,8.28,8.315,8.0,8.18,2384740,8.28,8.315,8.0,8.18,2384740,0.0,1.0
2019-10-22,8.44,8.49,8.285,8.29,2067550,8.44,8.49,8.285,8.29,2067550,0.0,1.0
2019-10-23,8.37,8.58,8.34,8.45,2246845,8.37,8.58,8.34,8.45,2246845,0.0,1.0
2019-10-24,8.31,8.45,8.13,8.39,2886670,8.31,8.45,8.13,8.39,2886670,0.0,1.0
2019-10-25,8.66,8.765,8.2,8.29,2255132,8.66,8.765,8.2,8.29,2255132,0.0,1.0
2019-10-28,8.64,8.965,8.555,8.68,1917296,8.64,8.965,8.555,8.68,1917296,0.0,1.0
2019-10-29,8.68,8.7,8.56,8.63,2092687,8.68,8.7,8.56,8.63,2092687,0.0,1.0
2019-10-30,8.29,8.7595,8.19,8.66,2855995,8.29,8.7595,8.19,8.66,2855995,0.0,1.0
2019-10-31,8.43,8.47,8.1625,8.24,1952965,8.43,8.47,8.1625,8.24,1952965,0.0,1.0
2019-11-01,8.79,8.8,8.38,8.45,2236537,8.79,8.8,8.38,8.45,2236537,0.0,1.0
2019-11-04,8.89,8.985,8.81,8.88,1432622,8.89,8.985,8.81,8.88,1432622,0.0,1.0
2019-11-05,8.88,9.0,8.8,8.89,2251028,8.88,9.0,8.8,8.89,2251028,0.0,1.0
2019-11-06,8.7,8.88,8.69,8.87,1528426,8.7,8.88,8.69,8.87,1528426,0.0,1.0
2019-11-07,8.92,8.93,8.67,8.8,2362834,8.92,8.93,8.67,8.8,2362834,0.0,1.0
2019-11-08,8.94,9.165,8.85,8.88,3123934,8.94,9.165,8.85,8.88,3123934,0.0,1.0
2019-11-11,9.28,9.6799,8.98,9.36,6650851,9.28,9.6799,8.98,9.36,6650851,0.0,1.0
2019-11-12,9.23,9.445,9.04,9.31,2480718,9.23,9.445,9.04,9.31,2480718,0.0,1.0
2019-11-13,9.55,9.705,9.13,9.17,2497985,9.55,9.705,9.13,9.17,2497985,0.0,1.0
2019-11-14,9.35,9.59,9.33,9.48,2321698,9.35,9.59,9.33,9.48,2321698,0.0,1.0
2019-11-15,9.575,9.68,9.28,9.41,3092093,9.575,9.68,9.28,9.41,3092093,0.0,1.0
2019-11-18,9.58,9.68,9.27,9.57,2049406,9.58,9.68,9.27,9.57,2049406,0.0,1.0
2019-11-19,9.76,9.95,9.65,9.67,3507660,9.76,9.95,9.65,9.67,3507660,0.0,1.0
2019-11-20,9.61,9.96,9.5,9.69,3696049,9.61,9.96,9.5,9.69,3696049,0.0,1.0
2019-11-21,9.46,9.81,9.26,9.71,2626437,9.46,9.81,9.26,9.71,2626437,0.0,1.0
2019-11-22,9.71,9.745,9.45,9.5,1759023,9.71,9.745,9.45,9.5,1759023,0.0,1.0
2019-11-25,10.17,10.23,9.755,9.8,2639636,10.17,10.23,9.755,9.8,2639636,0.0,1.0
2019-11-26,10.38,10.41,10.04,10.19,4560509,10.38,10.41,10.04,10.19,4560509,0.0,1.0
2019-11-27,10.535,10.585,10.27,10.44,1853678,10.535,10.585,10.27,10.44,1853678,0.0,1.0
2019-11-29,10.48,10.65,10.3952,10.47,1487735,10.48,10.65,10.3952,10.47,1487735,0.0,1.0
2019-12-02,10.36,10.57,10.22,10.51,2804089,10.36,10.57,10.22,10.51,2804089,0.0,1.0
2019-12-03,10.74,10.82,10.36,10.43,3407382,10.74,10.82,10.36,10.43,3407382,0.0,1.0
2019-12-04,10.75,10.84,10.65,10.79,2500240,10.75,10.84,10.65,10.79,2500240,0.0,1.0
2019-12-05,10.02,10.75,9.99,10.75,4735332,10.02,10.75,9.99,10.75,4735332,0.0,1.0
2019-12-06,10.11,10.185,9.62,10.11,6162184,10.11,10.185,9.62,10.11,6162184,0.0,1.0
2019-12-09,9.76,10.11,9.74,10.05,3099822,9.76,10.11,9.74,10.05,3099822,0.0,1.0
2019-12-10,9.785,9.9,9.625,9.74,7144941,9.785,9.9,9.625,9.74,7144941,0.0,1.0
2019-12-11,9.455,9.83,9.35,9.78,3379408,9.455,9.83,9.35,9.78,3379408,0.0,1.0
2019-12-12,9.51,9.62,9.29,9.48,3191913,9.51,9.62,9.29,9.48,3191913,0.0,1.0
2019-12-13,9.43,9.61,9.32,9.49,5654497,9.43,9.61,9.32,9.49,5654497,0.0,1.0
2019-12-16,9.65,9.67,9.45,9.53,4085488,9.65,9.67,9.45,9.53,4085488,0.0,1.0
2019-12-17,9.63,9.7,9.46,9.66,3052735,9.63,9.7,9.46,9.66,3052735,0.0,1.0
2019-12-18,9.68,9.71,9.5,9.65,1665339,9.68,9.71,9.5,9.65,1665339,0.0,1.0
2019-12-19,9.75,9.8,9.5,9.7,3585796,9.75,9.8,9.5,9.7,3585796,0.0,1.0
2019-12-20,10.0,10.03,9.63,9.75,6167614,10.0,10.03,9.63,9.75,6167614,0.0,1.0
2019-12-23,10.25,10.27,9.88,10.05,4270450,10.25,10.27,9.88,10.05,4270450,0.0,1.0
2019-12-24,10.27,10.28,10.05,10.21,1019773,10.27,10.28,10.05,10.21,1019773,0.0,1.0
2019-12-26,9.99,10.35,9.915,10.3,1887199,9.99,10.35,9.915,10.3,1887199,0.0,1.0
2019-12-27,9.74,10.08,9.68,10.04,2052739,9.74,10.08,9.68,10.04,2052739,0.0,1.0
2019-12-30,9.53,9.74,9.39,9.73,3584058,9.53,9.74,9.39,9.73,3584058,0.0,1.0
2019-12-31,9.74,9.815,9.4,9.52,3175197,9.74,9.815,9.4,9.52,3175197,0.0,1.0
2020-01-02,9.55,9.82,9.49,9.82,2417550,9.55,9.82,9.49,9.82,2417550,0.0,1.0
2020-01-03,9.18,9.43,9.15,9.34,2191356,9.18,9.43,9.15,9.34,2191356,0.0,1.0
2020-01-06,9.38,9.4,8.875,9.03,2511027,9.38,9.4,8.875,9.03,2511027,0.0,1.0
2020-01-07,9.37,9.49,9.15,9.42,4192886,9.37,9.49,9.15,9.42,4192886,0.0,1.0
2020-01-08,9.46,9.53,9.23,9.39,3970327,9.46,9.53,9.23,9.39,3970327,0.0,1.0
2020-01-09,9.67,10.01,9.4,9.8,5131999,9.67,10.01,9.4,9.8,5131999,0.0,1.0
2020-01-10,9.46,9.93,9.43,9.67,2804575,9.46,9.93,9.43,9.67,2804575,0.0,1.0
2020-01-13,8.925,9.55,8.87,9.5,4527083,8.925,9.55,8.87,9.5,4527083,0.0,1.0
2020-01-14,9.86,9.895,8.76,8.88,5789252,9.86,9.895,8.76,8.88,5789252,0.0,1.0
2020-01-15,10.39,10.54,9.9,9.9,4888524,10.39,10.54,9.9,9.9,4888524,0.0,1.0
2020-01-16,10.56,10.65,10.385,10.5,2809211,10.56,10.65,10.385,10.5,2809211,0.0,1.0
2020-01-17,10.41,10.82,10.335,10.65,1916476,10.41,10.82,10.335,10.65,1916476,0.0,1.0
2020-01-21,9.785,10.3858,9.76,10.33,2826603,9.785,10.3858,9.76,10.33,2826603,0.0,1.0
2020-01-22,9.69,9.89,9.66,9.86,1528760,9.69,9.89,9.66,9.86,1528760,0.0,1.0
2020-01-23,9.27,9.65,9.27,9.65,1842414,9.27,9.65,9.27,9.65,1842414,0.0,1.0
2020-01-24,8.94,9.34,8.78,9.32,2176513,8.94,9.34,8.78,9.32,2176513,0.0,1.0
2020-01-27,8.875,9.01,8.685,8.72,4772735,8.875,9.01,8.685,8.72,4772735,0.0,1.0
2020-01-28,9.0,9.1179,8.82,8.95,2008378,9.0,9.1179,8.82,8.95,2008378,0.0,1.0
2020-01-29,9.2,9.29,8.91,8.97,5123275,9.2,9.29,8.91,8.97,5123275,0.0,1.0
2020-01-30,9.08,9.2,8.9,9.1,3161815,9.08,9.2,8.9,9.1,3161815,0.0,1.0
2020-01-31,8.84,9.2,8.7299,9.06,3284633,8.84,9.2,8.7299,9.06,3284633,0.0,1.0
2020-02-03,8.94,8.995,8.81,8.87,2124912,8.94,8.995,8.81,8.87,2124912,0.0,1.0
2020-02-04,9.87,9.895,9.1,9.24,3706060,9.87,9.895,9.1,9.24,3706060,0.0,1.0
2020-02-05,10.515,10.63,10.01,10.01,4343807,10.515,10.63,10.01,10.01,4343807,0.0,1.0
2020-02-06,10.71,10.73,10.39,10.61,2667064,10.71,10.73,10.39,10.61,2667064,0.0,1.0
2020-02-07,10.26,10.69,10.24,10.51,2700508,10.26,10.69,10.24,10.51,2700508,0.0,1.0
2020-02-10,10.46,10.56,10.25,10.25,1958833,10.46,10.56,10.25,10.25,1958833,0.0,1.0
2020-02-11,10.72,10.8205,10.44,10.68,4042030,10.72,10.8205,10.44,10.68,4042030,0.0,1.0
2020-02-12,11.16,11.2,10.71,10.86,2703846,11.16,11.2,10.71,10.86,2703846,0.0,1.0
2020-02-13,10.97,11.29,10.95,11.16,1629987,10.97,11.29,10.95,11.16,1629987,0.0,1.0
2020-02-14,10.98,11.025,10.64,10.95,2129937,10.98,11.025,10.64,10.95,2129937,0.0,1.0
2020-02-18,10.81,10.94,10.73,10.93,1847750,10.81,10.94,10.73,10.93,1847750,0.0,1.0
2020-02-19,10.81,10.91,10.63,10.9,1890021,10.81,10.91,10.63,10.9,1890021,0.0,1.0
2020-02-20,10.83,10.89,10.52,10.79,2001157,10.83,10.89,10.52,10.79,2001157,0.0,1.0
2020-02-21,10.78,10.82,10.6,10.81,3497886,10.78,10.82,10.6,10.81,3497886,0.0,1.0
2020-02-24,10.4,10.5,10.1,10.34,4065971,10.4,10.5,10.1,10.34,4065971,0.0,1.0
2020-02-25,9.81,10.63,9.73,10.45,3316246,9.81,10.63,9.73,10.45,3316246,0.0,1.0
2020-02-26,9.85,10.2575,9.82,9.95,1749898,9.85,10.2575,9.82,9.95,1749898,0.0,1.0
2020-02-27,9.335,9.88,9.14,9.56,4462412,9.335,9.88,9.14,9.56,4462412,0.0,1.0
2020-02-28,9.545,9.56,8.88,8.92,5640701,9.545,9.56,8.88,8.92,5640701,0.0,1.0
2020-03-02,9.32,9.5599,8.75,9.5,5622727,9.32,9.5599,8.75,9.5,5622727,0.0,1.0
2020-03-03,9.14,9.66,9.045,9.25,2840152,9.14,9.66,9.045,9.25,2840152,0.0,1.0
2020-03-04,9.68,9.72,9.18,9.36,4021127,9.68,9.72,9.18,9.36,4021127,0.0,1.0
2020-03-05,9.89,10.075,9.25,9.53,3527702,9.89,10.075,9.25,9.53,3527702,0.0,1.0
2020-03-06,9.49,9.8,9.3,9.47,2217268,9.49,9.8,9.3,9.47,2217268,0.0,1.0
2020-03-09,8.36,9.05,8.35,8.91,3213458,8.36,9.05,8.35,8.91,3213458,0.0,1.0
2020-03-10,8.96,8.96,8.11,8.72,4156246,8.96,8.96,8.11,8.72,4156246,0.0,1.0
2020-03-11,8.05,9.07,8.0,8.75,3427900,8.05,9.07,8.0,8.75,3427900,0.0,1.0
2020-03-12,6.63,7.66,6.45,7.5,5227706,6.63,7.66,6.45,7.5,5227706,0.0,1.0
2020-03-13,8.27,8.27,6.52,7.26,5834653,8.27,8.27,6.52,7.26,5834653,0.0,1.0
2020-03-16,6.74,7.43,6.25,6.25,5613751,6.74,7.43,6.25,6.25,5613751,0.0,1.0
2020-03-17,8.53,8.58,6.67,6.91,7218040,8.53,8.58,6.67,6.91,7218040,0.0,1.0
2020-03-18,8.29,8.79,7.78,7.82,8141798,8.29,8.79,7.78,7.82,8141798,0.0,1.0
2020-03-19,8.45,8.56,7.88,8.19,5548797,8.45,8.56,7.88,8.19,5548797,0.0,1.0
2020-03-20,8.57,9.21,8.4,8.44,4385064,8.57,9.21,8.4,8.44,4385064,0.0,1.0
2020-03-23,8.7,9.18,8.2701,8.74,3163805,8.7,9.18,8.2701,8.74,3163805,0.0,1.0
2020-03-24,9.39,9.6,9.0,9.05,3387528,9.39,9.6,9.0,9.05,3387528,0.0,1.0
2020-03-25,9.89,10.2,9.04,9.34,3607449,9.89,10.2,9.04,9.34,3607449,0.0,1.0
2020-03-26,9.44,10.84,9.17,9.9,3383810,9.44,10.84,9.17,9.9,3383810,0.0,1.0
2020-03-27,8.94,9.41,8.725,9.14,4287726,8.94,9.41,8.725,9.14,4287726,0.0,1.0
2020-03-30,9.71,9.91,8.976,9.07,3577555,9.71,9.91,8.976,9.07,3577555,0.0,1.0
2020-03-31,9.24,9.74,9.05,9.61,2552964,9.24,9.74,9.05,9.61,2552964,0.0,1.0
2020-04-01,8.86,9.6,8.63,8.93,4377651,8.86,9.6,8.63,8.93,4377651,0.0,1.0
2020-04-02,9.61,9.62,8.73,8.73,2596889,9.61,9.62,8.73,8.73,2596889,0.0,1.0
2020-04-03,9.33,9.685,9.15,9.49,1788685,9.33,9.685,9.15,9.49,1788685,0.0,1.0
2020-04-06,9.84,9.9,9.385,9.82,2359359,9.84,9.9,9.385,9.82,2359359,0.0,1.0
2020-04-07,10.1,10.64,9.99,10.12,4368776,10.1,10.64,9.99,10.12,4368776,0.0,1.0
2020-04-08,10.03,10.3,9.7928,10.3,2798647,10.03,10.3,9.7928,10.3,2798647,0.0,1.0
2020-04-09,10.41,10.48,10.09,10.25,3327759,10.41,10.48,10.09,10.25,3327759,0.0,1.0
2020-04-13,10.15,10.43,9.95,10.35,1617047,10.15,10.43,9.95,10.35,1617047,0.0,1.0
2020-04-14,10.41,10.47,10.06,10.47,2524239,10.41,10.47,10.06,10.47,2524239,0.0,1.0
2020-04-15,10.03,10.26,9.755,10.26,3069549,10.03,10.26,9.755,10.26,3069549,0.0,1.0
2020-04-16,10.61,10.61,9.89,10.21,2470026,10.61,10.61,9.89,10.21,2470026,0.0,1.0
2020-04-17,11.5,11.52,10.57,10.9,4483678,11.5,11.52,10.57,10.9,4483678,0.0,1.0
2020-04-20,11.92,12.28,11.43,11.43,4586457,11.92,12.28,11.43,11.43,4586457,0.0,1.0
2020-04-21,11.935,12.105,11.53,11.61,3350886,11.935,12.105,11.53,11.61,3350886,0.0,1.0
2020-04-22,12.02,12.2,11.71,12.15,2886267,12.02,12.2,11.71,12.15,2886267,0.0,1.0
2020-04-23,12.08,12.58,11.9446,12.02,1774088,12.08,12.58,11.9446,12.02,1774088,0.0,1.0
2020-04-24,12.82,12.88,11.99,12.09,4106425,12.82,12.88,11.99,12.09,4106425,0.0,1.0
2020-04-27,12.59,12.98,12.57,12.85,2191451,12.59,12.98,12.57,12.85,2191451,0.0,1.0
2020-04-28,12.13,12.7,12.095,12.67,4511320,12.13,12.7,12.095,12.67,4511320,0.0,1.0
2020-04-29,12.26,12.4157,11.86,12.3,2800075,12.26,12.4157,11.86,12.3,2800075,0.0,1.0
2020-04-30,11.81,12.39,11.8,12.1,2224390,11.81,12.39,11.8,12.1,2224390,0.0,1.0
2020-05-01,11.3,11.61,11.09,11.37,2324430,11.3,11.61,11.09,11.37,2324430,0.0,1.0
2020-05-04,11.62,11.65,11.09,11.32,3441253,11.62,11.65,11.09,11.32,3441253,0.0,1.0
2020-05-05,12.11,12.36,11.67,11.85,2411016,12.11,12.36,11.67,11.85,2411016,0.0,1.0
2020-05-06,11.86,12.16,11.81,12.15,2940387,11.86,12.16,11.81,12.15,2940387,0.0,1.0
2020-05-07,11.62,12.12,11.26,11.62,2699067,11.62,12.12,11.26,11.62,2699067,0.0,1.0
2020-05-08,11.67,11.9,11.55,11.89,1628655,11.67,11.9,11.55,11.89,1628655,0.0,1.0
2020-05-11,12.07,12.215,11.44,11.58,2744369,12.07,12.215,11.44,11.58,2744369,0.0,1.0
2020-05-12,12.155,12.93,11.96,12.2,2995390,12.155,12.93,11.96,12.2,2995390,0.0,1.0
2020-05-13,11.65,12.49,11.34,12.17,3732279,11.65,12.49,11.34,12.17,3732279,0.0,1.0
2020-05-14,11.14,11.61,11.01,11.4,2031928,11.14,11.61,11.01,11.4,2031928,0.0,1.0
2020-05-15,11.6,11.65,11.01,11.15,7690449,11.6,11.65,11.01,11.15,7690449,0.0,1.0
2020-05-18,12.61,12.85,12.07,12.36,2982939,12.61,12.85,12.07,12.36,2982939,0.0,1.0
2020-05-19,12.26,12.77,12.25,12.46,4163089,12.26,12.77,12.25,12.46,4163089,0.0,1.0
2020-05-20,12.62,12.69,12.31,12.51,1616232,12.62,12.69,12.31,12.51,1616232,0.0,1.0
2020-05-21,12.51,12.815,12.49,12.65,1332662,12.51,12.815,12.49,12.65,1332662,0.0,1.0
2020-05-22,12.68,12.69,12.34,12.51,1167758,12.68,12.69,12.34,12.51,1167758,0.0,1.0
2020-05-26,12.18,13.1573,12.155,13.0,4108278,12.18,13.1573,12.155,13.0,4108278,0.0,1.0
2020-05-27,12.45,12.5,11.5934,12.35,3111849,12.45,12.5,11.5934,12.35,3111849,0.0,1.0
2020-05-28,12.19,12.67,12.13,12.6,2055228,12.19,12.67,12.13,12.6,2055228,0.0,1.0
2020-05-29,12.475,12.52,11.89,12.2,2499544,12.475,12.52,11.89,12.2,2499544,0.0,1.0
2020-06-01,12.68,12.91,12.31,12.48,2316788,12.68,12.91,12.31,12.48,2316788,0.0,1.0
2020-06-02,13.14,13.27,12.49,12.73,2924461,13.14,13.27,12.49,12.73,2924461,0.0,1.0
2020-06-03,12.85,13.3,12.83,13.22,2458575,12.85,13.3,12.83,13.22,2458575,0.0,1.0
2020-06-04,12.81,13.165,12.63,12.83,2446739,12.81,13.165,12.63,12.83,2446739,0.0,1.0
2020-06-05,12.89,13.35,12.8,13.09,1858605,12.89,13.35,12.8,13.09,1858605,0.0,1.0
2020-06-08,11.73,12.91,11.17,12.8,6907928,11.73,12.91,11.17,12.8,6907928,0.0,1.0
2020-06-09,12.46,12.59,11.67,11.67,2909307,12.46,12.59,11.67,11.67,2909307,0.0,1.0
2020-06-10,11.81,13.12,11.755,13.0,2450777,11.81,13.12,11.755,13.0,2450777,0.0,1.0
2020-06-11,11.07,11.74,11.06,11.56,3042540,11.07,11.74,11.06,11.56,3042540,0.0,1.0
2020-06-12,10.93,11.51,10.48,11.42,3439695,10.93,11.51,10.48,11.42,3439695,0.0,1.0
2020-06-15,11.14,11.21,10.58,10.76,2500477,11.14,11.21,10.58,10.76,2500477,0.0,1.0
2020-06-16,13.07,13.81,12.51,12.65,8098118,13.07,13.81,12.51,12.65,8098118,0.0,1.0
2020-06-17,13.155,13.595,12.935,13.0104,3074619,13.155,13.595,12.935,13.0104,3074619,0.0,1.0
2020-06-18,14.01,14.01,12.77,12.92,4770681,14.01,14.01,12.77,12.92,4770681,0.0,1.0
2020-06-19,15.25,15.25,13.97,14.01,7320491,15.25,15.25,13.97,14.01,7320491,0.0,1.0
2020-06-22,15.4,15.72,14.8633,15.06,4261126,15.4,15.72,14.8633,15.06,4261126,0.0,1.0
2020-06-23,15.56,15.89,15.31,15.55,4767867,15.56,15.89,15.31,15.55,4767867,0.0,1.0
2020-06-24,14.93,15.77,14.755,15.41,3936008,14.93,15.77,14.755,15.41,3936008,0.0,1.0
2020-06-25,15.69,15.73,14.71,14.87,2782557,15.69,15.73,14.71,14.87,2782557,0.0,1.0
2020-06-26,15.25,15.91,15.24,15.55,3132320,15.25,15.91,15.24,15.55,3132320,0.0,1.0
2020-06-29,15.54,15.7,15.1,15.42,4631100,15.54,15.7,15.1,15.42,4631100,0.0,1.0
2020-06-30,15.08,15.39,14.91,15.33,2880100,15.08,15.39,14.91,15.33,2880100,0.0,1.0
2020-07-01,15.55,15.7,15.04,15.2,3058100,15.55,15.7,15.04,15.2,3058100,0.0,1.0
2020-07-02,15.55,15.86,15.49,15.8,1496700,15.55,15.86,15.49,15.8,1496700,0.0,1.0
2020-07-06,15.6,15.82,15.48,15.8,1402300,15.6,15.815,15.48,15.8,1402300,0.0,1.0
2020-07-07,15.89,15.91,15.44,15.5,1834100,15.89,15.91,15.44,15.5,1834100,0.0,1.0
2020-07-08,15.78,16.13,15.58,16.0,1418000,15.78,16.13,15.58,16.0,1418000,0.0,1.0
2020-07-09,15.83,16.05,15.51,15.85,1346600,15.83,16.05,15.51,15.85,1346600,0.0,1.0
2020-07-10,15.53,15.94,15.49,15.76,884400,15.53,15.94,15.49,15.76,884400,0.0,1.0
2020-07-13,15.04,16.13,15.01,15.71,2332400,15.04,16.13,15.01,15.71,2332400,0.0,1.0
2020-07-14,15.04,15.36,14.16,15.0,4070900,15.04,15.36,14.16,15.0,4070900,0.0,1.0
2020-07-15,15.74,15.82,15.1,15.39,1989600,15.74,15.82,15.1,15.39,1989600,0.0,1.0
2020-07-16,15.36,15.71,15.05,15.58,2080700,15.36,15.71,15.05,15.58,2080700,0.0,1.0
2020-07-17,15.21,15.64,15.08,15.08,3538400,15.21,15.64,15.08,15.08,3538400,0.0,1.0
2020-07-20,15.18,15.44,15.0,15.16,1339539,15.18,15.44,15.0,15.16,1339539,0.0,1.0
2020-07-21,14.77,15.43,14.72,15.24,6261890,14.77,15.43,14.72,15.24,6261890,0.0,1.0
2020-07-22,14.74,14.845,14.45,14.75,3951488,14.74,14.845,14.45,14.75,3951488,0.0,1.0
2020-07-23,14.73,15.355,14.63,14.77,2571076,14.73,15.355,14.63,14.77,2571076,0.0,1.0
2020-07-24,14.55,14.845,14.34,14.51,2116519,14.55,14.845,14.34,14.51,2116519,0.0,1.0
2020-07-27,15.21,15.295,14.55,14.58,2204174,15.21,15.295,14.55,14.58,2204174,0.0,1.0
2020-07-28,14.55,15.3,14.55,15.13,3586396,14.55,15.3,14.55,15.13,3586396,0.0,1.0
2020-07-29,14.52,14.8,14.32,14.59,4157522,14.52,14.8,14.32,14.59,4157522,0.0,1.0
2020-07-30,14.68,14.82,14.225,14.36,1569315,14.68,14.82,14.225,14.36,1569315,0.0,1.0
2020-07-31,14.45,14.69,14.095,14.67,1588786,14.45,14.69,14.095,14.67,1588786,0.0,1.0
2020-08-03,14.93,14.98,14.37,14.53,1750197,14.93,14.98,14.37,14.53,1750197,0.0,1.0
2020-08-04,14.79,14.99,14.54,14.83,970318,14.79,14.99,14.54,14.83,970318,0.0,1.0
2020-08-05,15.1,15.14,14.8,15.05,1722454,15.1,15.14,14.8,15.05,1722454,0.0,1.0
2020-08-06,15.35,15.445,15.0347,15.19,1343965,15.35,15.445,15.0347,15.19,1343965,0.0,1.0
2020-08-07,15.41,15.76,15.18,15.35,1764806,15.41,15.76,15.18,15.35,1764806,0.0,1.0
2020-08-10,15.23,15.46,14.52,15.03,1517674,15.23,15.46,14.52,15.03,1517674,0.0,1.0
2020-08-11,14.59,15.74,14.53,15.74,2703364,14.59,15.74,14.53,15.74,2703364,0.0,1.0
2020-08-12,14.62,14.715,14.3,14.44,2404442,14.62,14.715,14.3,14.44,2404442,0.0,1.0
2020-08-13,14.68,14.85,14.33,14.63,2864099,14.68,14.85,14.33,14.63,2864099,0.0,1.0
2020-08-14,14.4,14.645,14.19,14.58,1050423,14.4,14.645,14.19,14.58,1050423,0.0,1.0
2020-08-17,14.91,15.04,14.44,14.7,1850974,14.91,15.04,14.44,14.7,1850974,0.0,1.0
2020-08-18,14.69,14.94,14.42,14.94,1373589,14.69,14.94,14.42,14.94,1373589,0.0,1.0
2020-08-19,14.8,15.01,14.6,14.76,1017769,14.8,15.01,14.6,14.76,1017769,0.0,1.0
2020-08-20,14.66,14.78,14.41,14.65,1151371,14.66,14.78,14.41,14.65,1151371,0.0,1.0
2020-08-21,14.6,14.805,14.48,14.61,926589,14.6,14.805,14.48,14.61,926589,0.0,1.0
2020-08-24,14.37,14.7,14.1,14.7,1297752,14.37,14.7,14.1,14.7,1297752,0.0,1.0
2020-08-25,14.615,14.72,14.23,14.35,1138035,14.615,14.72,14.23,14.35,1138035,0.0,1.0
2020-08-26,14.2,14.68,14.15,14.56,885532,14.2,14.68,14.15,14.56,885532,0.0,1.0
2020-08-27,14.36,14.53,14.1,14.27,869552,14.36,14.53,14.1,14.27,869552,0.0,1.0
2020-08-28,14.76,14.775,14.34,14.49,1337438,14.76,14.775,14.34,14.49,1337438,0.0,1.0
2020-08-31,14.6,14.95,14.58,14.95,1776833,14.6,14.95,14.58,14.95,1776833,0.0,1.0
2020-09-01,14.08,14.67,13.995,14.62,1814003,14.08,14.67,13.995,14.62,1814003,0.0,1.0
2020-09-02,14.27,14.33,13.88,14.11,1310609,14.27,14.33,13.88,14.11,1310609,0.0,1.0
2020-09-03,13.55,14.28,13.53,14.28,1733147,13.55,14.28,13.53,14.28,1733147,0.0,1.0
2020-09-04,13.61,13.765,12.815,13.67,1429408,13.61,13.765,12.815,13.67,1429408,0.0,1.0
2020-09-08,13.5,13.83,13.1778,13.1778,1279804,13.5,13.83,13.1778,13.1778,1279804,0.0,1.0
2020-09-09,13.95,13.97,13.44,13.7,1339263,13.95,13.97,13.44,13.7,1339263,0.0,1.0
2020-09-10,13.31,14.105,13.28,13.93,3264026,13.31,14.105,13.28,13.93,3264026,0.0,1.0
2020-09-11,12.89,13.68,12.775,13.47,1793787,12.89,13.68,12.775,13.47,1793787,0.0,1.0
2020-09-14,13.77,13.79,13.11,13.11,2750365,13.77,13.79,13.11,13.11,2750365,0.0,1.0
2020-09-15,13.91,14.15,13.61,13.94,1631248,13.91,14.15,13.61,13.94,1631248,0.0,1.0
2020-09-16,13.98,14.205,13.825,13.95,1266173,13.98,14.205,13.825,13.95,1266173,0.0,1.0
2020-09-17,13.92,14.025,13.65,13.9,902668,13.92,14.025,13.65,13.9,902668,0.0,1.0
2020-09-18,14.6,14.64,13.84,14.06,4999818,14.6,14.64,13.84,14.06,4999818,0.0,1.0
2020-09-21,13.48,14.35,13.41,14.31,2315486,13.48,14.35,13.41,14.31,2315486,0.0,1.0
2020-09-22,13.79,13.825,13.0,13.47,1551980,13.79,13.825,13.0,13.47,1551980,0.0,1.0
2020-09-23,13.32,13.82,13.3,13.79,1487554,13.32,13.82,13.3,13.79,1487554,0.0,1.0
2020-09-24,13.8,13.865,12.78,13.21,2076040,13.8,13.865,12.78,13.21,2076040,0.0,1.0
2020-09-25,13.795,13.9,13.47,13.76,2866431,13.795,13.9,13.47,13.76,2866431,0.0,1.0
2020-09-28,13.9,14.015,13.68,13.95,2592949,13.9,14.015,13.68,13.95,2592949,0.0,1.0
2020-09-29,14.08,14.12,13.59,13.96,1302548,14.08,14.12,13.59,13.96,1302548,0.0,1.0
2020-09-30,14.12,14.545,14.05,14.11,1607772,14.12,14.545,14.05,14.11,1607772,0.0,1.0
2020-10-01,14.08,14.35,13.85,14.22,1904428,14.08,14.35,13.85,14.22,1904428,0.0,1.0
2020-10-02,13.47,14.01,13.47,13.79,1352284,13.47,14.01,13.47,13.79,1352284,0.0,1.0
2020-10-05,14.36,14.37,13.49,13.54,1507883,14.36,14.37,13.49,13.54,1507883,0.0,1.0
2020-10-06,14.38,14.81,14.34,14.6,2599745,14.38,14.81,14.34,14.6,2599745,0.0,1.0
2020-10-07,14.765,14.87,14.18,14.41,1798546,14.765,14.87,14.18,14.41,1798546,0.0,1.0
2020-10-08,14.895,14.92,14.42,14.9,1585569,14.895,14.92,14.42,14.9,1585569,0.0,1.0
2020-10-09,15.115,15.15,14.66,14.96,1468469,15.115,15.15,14.66,14.96,1468469,0.0,1.0
2020-10-12,15.72,15.86,15.115,15.22,1806310,15.72,15.86,15.115,15.22,1806310,0.0,1.0
2020-10-13,16.4,16.48,15.41,15.61,3417495,16.4,16.48,15.41,15.61,3417495,0.0,1.0
2020-10-14,16.4,16.8,16.25,16.4,1520123,16.4,16.8,16.25,16.4,1520123,0.0,1.0
2020-10-15,16.945,16.96,16.0104,16.25,2365281,16.945,16.96,16.0104,16.25,2365281,0.0,1.0
2020-10-16,17.17,17.67,16.5701,16.91,4082604,17.17,17.67,16.5701,16.91,4082604,0.0,1.0
2020-10-19,16.85,17.52,16.76,17.34,2178011,16.85,17.52,16.76,17.34,2178011,0.0,1.0
2020-10-20,16.975,17.17,16.76,17.0,1540894,16.975,17.17,16.76,17.0,1540894,0.0,1.0
2020-10-21,17.64,17.84,16.89,17.09,1615504,17.64,17.84,16.89,17.09,1615504,0.0,1.0
2020-10-22,18.02,18.38,17.69,17.77,2336861,18.02,18.38,17.69,17.77,2336861,0.0,1.0
2020-10-23,18.48,18.555,17.955,18.08,1649529,18.48,18.555,17.955,18.08,1649529,0.0,1.0
2020-10-26,18.75,18.8765,17.2,18.23,1772315,18.75,18.8765,17.2,18.23,1772315,0.0,1.0
2020-10-27,18.93,19.465,18.66,18.79,3127739,18.93,19.465,18.66,18.79,3127739,0.0,1.0
2020-10-28,18.26,18.59,17.96,18.58,1300327,18.26,18.59,17.96,18.58,1300327,0.0,1.0
2020-10-29,18.35,18.51,17.87,18.31,2334603,18.35,18.51,17.87,18.31,2334603,0.0,1.0
2020-10-30,17.83,18.3,17.62,18.29,1904793,17.83,18.3,17.62,18.29,1904793,0.0,1.0
2020-11-02,17.74,18.16,17.6,18.01,2289381,17.74,18.16,17.6,18.01,2289381,0.0,1.0
2020-11-03,18.97,19.08,17.85,17.85,2639956,18.97,19.08,17.85,17.85,2639956,0.0,1.0
2020-11-04,20.74,20.934,18.93,18.93,2924610,20.74,20.934,18.93,18.93,2924610,0.0,1.0
2020-11-05,21.34,21.725,19.71,19.77,2650535,21.34,21.725,19.71,19.77,2650535,0.0,1.0
2020-11-06,20.47,21.45,20.41,21.45,1244584,20.47,21.45,20.41,21.45,1244584,0.0,1.0
2020-11-09,21.16,21.67,19.93,20.47,2752532,21.16,21.67,19.93,20.47,2752532,0.0,1.0
2020-11-10,22.3,22.85,21.08,21.18,3549626,22.3,22.85,21.08,21.18,3549626,0.0,1.0
2020-11-11,21.85,22.53,21.0,22.23,1342295,21.85,22.53,21.0,22.23,1342295,0.0,1.0
2020-11-12,21.8,22.57,21.585,21.8579,1931468,21.8,22.57,21.585,21.8579,1931468,0.0,1.0
2020-11-13,21.98,22.19,21.62,22.1,1510719,21.98,22.19,21.62,22.1,1510719,0.0,1.0
2020-11-16,22.64,22.88,22.0,22.19,1665185,22.64,22.88,22.0,22.19,1665185,0.0,1.0
2020-11-17,22.68,22.91,22.07,22.43,1528308,22.68,22.91,22.07,22.43,1528308,0.0,1.0
2020-11-18,22.3,23.19,22.27,22.85,1462464,22.3,23.19,22.27,22.85,1462464,0.0,1.0
2020-11-19,21.72,22.75,21.44,22.25,2085317,21.72,22.75,21.44,22.25,2085317,0.0,1.0
2020-11-20,21.98,22.14,21.38,21.53,2157408,21.98,22.14,21.38,21.53,2157408,0.0,1.0
2020-11-23,22.39,22.77,21.585,22.45,2182946,22.39,22.77,21.585,22.45,2182946,0.0,1.0
2020-11-24,22.53,23.04,22.03,22.59,1911410,22.53,23.04,22.03,22.59,1911410,0.0,1.0
2020-11-25,22.76,22.92,22.38,22.5,1393268,22.76,22.92,22.38,22.5,1393268,0.0,1.0
2020-11-27,23.24,23.26,22.51,22.81,1630048,23.24,23.26,22.51,22.81,1630048,0.0,1.0
2020-11-30,22.89,23.57,22.37,23.35,3164572,22.89,23.57,22.37,23.35,3164572,0.0,1.0
2020-12-01,22.63,23.5,22.52,23.5,2746827,22.63,23.5,22.52,23.5,2746827,0.0,1.0
2020-12-02,23.23,23.6,22.5,22.59,2359352,23.23,23.6,22.5,22.59,2359352,0.0,1.0
2020-12-03,21.88,23.215,21.82,23.17,2516716,21.88,23.215,21.82,23.17,2516716,0.0,1.0
2020-12-04,23.18,23.33,22.0,22.14,3119168,23.18,23.33,22.0,22.14,3119168,0.0,1.0
2020-12-07,23.11,23.99,22.75,23.45,3798776,23.11,23.99,22.75,23.45,3798776,0.0,1.0
2020-12-08,22.63,23.2,22.4,23.17,2840049,22.63,23.2,22.4,23.17,2840049,0.0,1.0
2020-12-09,22.06,22.73,21.38,22.58,4807290,22.06,22.73,21.38,22.58,4807290,0.0,1.0
2020-12-10,21.93,22.38,21.16,21.32,3269404,21.93,22.38,21.16,21.32,3269404,0.0,1.0
2020-12-11,22.1,22.36,21.452,21.9,3193601,22.1,22.36,21.452,21.9,3193601,0.0,1.0
2020-12-14,23.88,24.62,22.09,22.7,4605787,23.88,24.62,22.09,22.7,4605787,0.0,1.0
2020-12-15,23.86,24.4927,23.55,24.4927,1617765,23.86,24.4927,23.55,24.4927,1617765,0.0,1.0
2020-12-16,23.9,24.13,23.03,23.83,3350159,23.9,24.13,23.03,23.83,3350159,0.0,1.0
2020-12-17,23.87,24.1,23.55,23.84,1234340,23.87,24.1,23.55,23.84,1234340,0.0,1.0
2020-12-18,23.97,24.42,23.57,23.82,6589461,23.97,24.42,23.57,23.82,6589461,0.0,1.0
2020-12-21,24.16,24.53,23.51,23.66,3764606,24.16,24.53,23.51,23.66,3764606,0.0,1.0
2020-12-22,24.89,25.39,24.22,24.43,1590565,24.89,25.39,24.22,24.43,1590565,0.0,1.0
2020-12-23,24.22,25.12,24.0,25.04,2130756,24.22,25.12,24.0,25.04,2130756,0.0,1.0
2020-12-24,24.23,24.5,24.09,24.19,797488,24.23,24.5,24.09,24.19,797488,0.0,1.0
2020-12-28,23.14,24.775,23.11,24.73,1108689,23.14,24.775,23.11,24.73,1108689,0.0,1.0
2020-12-29,22.66,23.32,22.32,23.18,1476594,22.66,23.32,22.32,23.18,1476594,0.0,1.0
2020-12-30,22.94,23.398,22.7,22.82,1496510,22.94,23.398,22.7,22.82,1496510,0.0,1.0
2020-12-31,23.09,23.42,22.35,22.83,1196955,23.09,23.42,22.35,22.83,1196955,0.0,1.0
2021-01-04,21.78,23.2,21.54,23.17,3676756,21.78,23.2,21.54,23.17,3676756,0.0,1.0
2021-01-05,22.14,22.4899,21.35,21.57,2546802,22.14,22.4899,21.35,21.57,2546802,0.0,1.0
2021-01-06,23.53,24.84,22.11,22.4,2827187,23.53,24.84,22.11,22.4,2827187,0.0,1.0
2021-01-07,23.86,23.92,22.9,23.58,1490895,23.86,23.92,22.9,23.58,1490895,0.0,1.0
2021-01-08,23.15,24.17,23.02,23.8,3950982,23.15,24.17,23.02,23.8,3950982,0.0,1.0
2021-01-11,22.69,23.85,22.53,23.26,1989478,22.69,23.85,22.53,23.26,1989478,0.0,1.0
2021-01-12,22.83,23.22,22.47,22.66,1416603,22.83,23.22,22.47,22.66,1416603,0.0,1.0
2021-01-13,22.98,23.1,22.42,22.86,1463029,22.98,23.1,22.42,22.86,1463029,0.0,1.0
2021-01-14,23.29,23.715,23.02,23.03,2501980,23.29,23.715,23.02,23.03,2501980,0.0,1.0
2021-01-15,21.835,23.36,21.79,23.1,4221580,21.835,23.36,21.79,23.1,4221580,0.0,1.0
2021-01-19,21.85,22.18,21.08,21.9,5762334,21.85,22.18,21.08,21.9,5762334,0.0,1.0
2021-01-20,21.03,22.15,21.01,22.03,1450000,21.03,22.15,21.01,22.03,1450000,0.0,1.0
2021-01-21,20.22,21.0,19.89,21.0,4143799,20.22,21.0,19.89,21.0,4143799,0.0,1.0
2021-01-22,21.09,21.27,19.7,19.7,2133457,21.09,21.27,19.7,19.7,2133457,0.0,1.0
2021-01-25,20.44,21.34,19.88,20.62,4652895,20.44,21.34,19.88,20.62,4652895,0.0,1.0
2021-01-26,19.77,21.015,19.68,20.78,1803890,19.77,21.015,19.68,20.78,1803890,0.0,1.0
2021-01-27,18.98,19.78,18.51,19.2,2212882,18.98,19.78,18.51,19.2,2212882,0.0,1.0
2021-01-28,19.3,19.77,18.81,19.24,2428686,19.3,19.77,18.81,19.24,2428686,0.0,1.0
2021-01-29,18.91,19.62,18.6,19.32,1555163,18.91,19.62,18.6,19.32,1555163,0.0,1.0
2021-02-01,19.25,19.44,18.71,19.2,2842351,19.25,19.44,18.71,19.2,2842351,0.0,1.0
2021-02-02,20.13,20.84,19.22,19.46,4879232,20.13,20.84,19.22,19.46,4879232,0.0,1.0
2021-02-03,20.0,20.275,19.59,20.16,3680007,20.0,20.275,19.59,20.16,3680007,0.0,1.0
2021-02-04,20.18,20.55,20.02,20.32,2229348,20.18,20.55,20.02,20.32,2229348,0.0,1.0
2021-02-05,20.09,20.43,19.6,20.42,2537371,20.09,20.43,19.6,20.42,2537371,0.0,1.0
2021-02-08,19.86,21.07,18.6405,20.2,3415132,19.86,21.07,18.6405,20.2,3415132,0.0,1.0
2021-02-09,19.22,20.15,19.01,20.01,1297814,19.22,20.15,19.01,20.01,1297814,0.0,1.0
2021-02-10,19.57,20.01,19.1,19.22,2131401,19.57,20.01,19.1,19.22,2131401,0.0,1.0
2021-02-11,18.73,19.8558,18.47,19.8558,7845064,18.73,19.8558,18.47,19.8558,7845064,0.0,1.0
2021-02-12,12.57,14.35,12.24,14.1035,36780676,12.57,14.35,12.24,14.1035,36780676,0.0,1.0
2021-02-16,12.04,12.93,12.0,12.67,7594139,12.04,12.93,12.0,12.67,7594139,0.0,1.0
2021-02-17,12.14,12.19,11.76,12.01,6209186,12.14,12.19,11.76,12.01,6209186,0.0,1.0
2021-02-18,11.87,12.08,11.62,12.07,6279018,11.87,12.08,11.62,12.07,6279018,0.0,1.0
2021-02-19,12.22,12.2678,11.76,11.89,4873890,12.22,12.2678,11.76,11.89,4873890,0.0,1.0
2021-02-22,11.855,12.15,11.82,12.07,6704599,11.855,12.15,11.82,12.07,6704599,0.0,1.0
2021-02-23,11.96,12.07,11.28,11.57,5510209,11.96,12.07,11.28,11.57,5510209,0.0,1.0
2021-02-24,11.89,12.12,11.7,11.95,4768036,11.89,12.12,11.7,11.95,4768036,0.0,1.0
2021-02-25,11.92,12.185,11.69,11.94,4573393,11.92,12.185,11.69,11.94,4573393,0.0,1.0
2021-02-26,12.28,12.3,11.6813,12.03,5183348,12.28,12.3,11.6813,12.03,5183348,0.0,1.0
2021-03-01,11.79,12.49,11.69,12.4065,5673653,11.79,12.49,11.69,12.4065,5673653,0.0,1.0
2021-03-02,11.17,11.78,11.07,11.77,5019107,11.17,11.78,11.07,11.77,5019107,0.0,1.0
2021-03-03,10.66,11.28,10.64,11.205,4799201,10.66,11.28,10.64,11.205,4799201,0.0,1.0
2021-03-04,10.35,10.9,10.05,10.65,4899055,10.35,10.9,10.05,10.65,4899055,0.0,1.0
2021-03-05,10.48,10.51,9.7,10.51,4608497,10.48,10.51,9.7,10.51,4608497,0.0,1.0
2021-03-08,10.1,10.76,10.06,10.55,3866703,10.1,10.76,10.06,10.55,3866703,0.0,1.0
2021-03-09,10.4,10.705,10.23,10.31,3079179,10.4,10.705,10.23,10.31,3079179,0.0,1.0
2021-03-10,10.39,10.69,10.21,10.57,3500377,10.39,10.69,10.21,10.57,3500377,0.0,1.0
2021-03-11,10.79,10.825,10.39,10.59,3821979,10.79,10.825,10.39,10.59,3821979,0.0,1.0
2021-03-12,10.78,10.8,10.49,10.62,2087756,10.78,10.8,10.49,10.62,2087756,0.0,1.0
2021-03-15,10.8,10.91,10.63,10.81,2633762,10.8,10.91,10.63,10.81,2633762,0.0,1.0
2021-03-16,10.5,10.95,10.34,10.88,3708134,10.5,10.95,10.34,10.88,3708134,0.0,1.0
2021-03-17,10.54,10.65,10.31,10.34,3125757,10.54,10.65,10.31,10.34,3125757,0.0,1.0
2021-03-18,10.16,10.54,10.09,10.4,2999094,10.16,10.54,10.09,10.4,2999094,0.0,1.0
2021-03-19,10.25,10.42,10.125,10.2,5309517,10.25,10.42,10.125,10.2,5309517,0.0,1.0
2021-03-22,10.44,10.55,10.1,10.25,2662267,10.44,10.55,10.1,10.25,2662267,0.0,1.0
2021-03-23,10.19,10.45,10.15,10.45,2246444,10.19,10.45,10.15,10.45,2246444,0.0,1.0
2021-03-24,9.38,10.315,9.36,10.2,5155428,9.38,10.315,9.36,10.2,5155428,0.0,1.0
2021-03-25,9.5,9.57,8.97,9.2,5497691,9.5,9.57,8.97,9.2,5497691,0.0,1.0
2021-03-26,9.59,9.74,9.23,9.48,3605197,9.59,9.74,9.23,9.48,3605197,0.0,1.0
2021-03-29,9.2,9.66,9.16,9.59,2688415,9.2,9.66,9.16,9.59,2688415,0.0,1.0
2021-03-30,9.39,9.555,8.83,9.19,3628052,9.39,9.555,8.83,9.19,3628052,0.0,1.0
2021-03-31,9.88,9.9,9.43,9.44,3745388,9.88,9.9,9.43,9.44,3745388,0.0,1.0
2021-04-01,10.06,10.12,9.8801,10.0,3002107,10.06,10.12,9.8801,10.0,3002107,0.0,1.0
2021-04-05,9.94,10.1629,9.83,10.12,2334623,9.94,10.1629,9.83,10.12,2334623,0.0,1.0
2021-04-06,9.56,9.98,9.53,9.98,2638832,9.56,9.98,9.53,9.98,2638832,0.0,1.0
2021-04-07,9.37,9.675,9.33,9.61,2403311,9.37,9.675,9.33,9.61,2403311,0.0,1.0
2021-04-08,9.27,9.56,9.22,9.47,1521411,9.27,9.56,9.22,9.47,1521411,0.0,1.0
2021-04-09,9.19,9.27,9.055,9.26,1361688,9.19,9.27,9.055,9.26,1361688,0.0,1.0
2021-04-12,9.29,9.44,9.01,9.22,3095045,9.29,9.44,9.01,9.22,3095045,0.0,1.0
2021-04-13,9.31,9.4,9.04,9.295,3121557,9.31,9.4,9.04,9.295,3121557,0.0,1.0
2021-04-14,9.98,10.46,9.71,9.73,4869054,9.98,10.46,9.71,9.73,4869054,0.0,1.0
2021-04-15,10.33,10.39,9.91,9.98,2982647,10.33,10.39,9.91,9.98,2982647,0.0,1.0
2021-04-16,9.94,10.43,9.85,10.42,2278546,9.94,10.43,9.85,10.42,2278546,0.0,1.0
2021-04-19,9.9,10.0,9.77,9.9,3159916,9.9,10.0,9.77,9.9,3159916,0.0,1.0
2021-04-20,9.785,9.98,9.6,9.81,2578928,9.785,9.98,9.6,9.81,2578928,0.0,1.0
2021-04-21,9.965,9.97,9.56,9.76,1208423,9.965,9.97,9.56,9.76,1208423,0.0,1.0
2021-04-22,9.87,10.21,9.79,10.02,1741738,9.87,10.21,9.79,10.02,1741738,0.0,1.0
2021-04-23,10.01,10.04,9.79,9.96,1603754,10.01,10.04,9.79,9.96,1603754,0.0,1.0
2021-04-26,10.12,10.26,9.99,10.05,1891162,10.12,10.26,9.99,10.05,1891162,0.0,1.0
2021-04-27,10.09,10.22,10.01,10.13,1928205,10.09,10.22,10.01,10.13,1928205,0.0,1.0
2021-04-28,10.23,10.46,9.95,10.05,2880940,10.23,10.46,9.95,10.05,2880940,0.0,1.0
2021-04-29,9.97,10.33,9.94,10.29,1833318,9.97,10.33,9.94,10.29,1833318,0.0,1.0
2021-04-30,9.84,10.03,9.81,9.89,1976901,9.84,10.03,9.81,9.89,1976901,0.0,1.0
2021-05-03,10.28,10.51,10.17,10.21,3649694,10.28,10.51,10.17,10.21,3649694,0.0,1.0
2021-05-04,9.705,10.14,9.69,10.09,3007287,9.705,10.14,9.69,10.09,3007287,0.0,1.0
2021-05-05,9.59,9.88,9.48,9.68,2020133,9.59,9.88,9.48,9.68,2020133,0.0,1.0
2021-05-06,9.6,9.73,9.44,9.67,2324427,9.6,9.73,9.44,9.67,2324427,0.0,1.0
2021-05-07,9.75,9.845,9.62,9.67,1805124,9.75,9.845,9.62,9.67,1805124,0.0,1.0
2021-05-10,9.39,9.71,9.23,9.5,2223414,9.39,9.71,9.23,9.5,2223414,0.0,1.0
2021-05-11,9.6,9.71,9.11,9.17,1863831,9.6,9.71,9.11,9.17,1863831,0.0,1.0
2021-05-12,9.22,9.57,9.18,9.43,1690630,9.22,9.57,9.18,9.43,1690630,0.0,1.0
2021-05-13,9.37,9.415,9.0601,9.23,1774568,9.37,9.415,9.0601,9.23,1774568,0.0,1.0
2021-05-14,9.49,9.65,9.315,9.37,2315457,9.49,9.65,9.315,9.37,2315457,0.0,1.0
2021-05-17,9.23,9.46,9.19,9.4,1612273,9.23,9.46,9.19,9.4,1612273,0.0,1.0
2021-05-18,9.24,9.44,9.19,9.19,1841104,9.24,9.44,9.19,9.19,1841104,0.0,1.0
2021-05-19,8.96,9.18,8.925,9.11,2100334,8.96,9.18,8.925,9.11,2100334,0.0,1.0
2021-05-20,9.15,9.19,8.95,8.95,1781285,9.15,9.19,8.95,8.95,1781285,0.0,1.0
2021-05-21,8.96,9.31,8.94,9.31,5064715,8.96,9.31,8.94,9.31,5064715,0.0,1.0
2021-05-24,8.98,9.11,8.82,9.01,2577442,8.98,9.11,8.82,9.01,2577442,0.0,1.0
2021-05-25,8.71,9.14,8.68,9.03,4026453,8.71,9.14,8.68,9.03,4026453,0.0,1.0
2021-05-26,9.0,9.03,8.72,8.81,6152941,9.0,9.03,8.72,8.81,6152941,0.0,1.0
2021-05-27,9.0,9.07,8.78,9.0,2964550,9.0,9.07,8.78,9.0,2964550,0.0,1.0
2021-05-28,9.26,9.58,9.2,9.26,2321960,9.26,9.58,9.2,9.26,2321960,0.0,1.0
2021-06-01,9.55,9.57,9.11,9.21,3291481,9.55,9.57,9.11,9.21,3291481,0.0,1.0
2021-06-02,9.53,9.71,9.33,9.55,4190278,9.53,9.71,9.33,9.55,4190278,0.0,1.0
2021-06-03,9.5,9.58,9.38,9.51,1780193,9.5,9.58,9.38,9.51,1780193,0.0,1.0
2021-06-04,9.48,9.62,9.475,9.53,1229944,9.48,9.62,9.475,9.53,1229944,0.0,1.0
2021-06-07,10.08,10.13,9.42,9.46,2263238,10.08,10.13,9.42,9.46,2263238,0.0,1.0
2021-06-08,10.38,10.4,9.96,10.2,2254849,10.38,10.4,9.96,10.2,2254849,0.0,1.0
2021-06-09,10.58,10.735,10.374,10.4,2622402,10.58,10.735,10.374,10.4,2622402,0.0,1.0
2021-06-10,10.71,10.775,10.47,10.55,2050754,10.71,10.775,10.47,10.55,2050754,0.0,1.0
2021-06-11,10.62,10.75,10.5,10.69,1266587,10.62,10.75,10.5,10.69,1266587,0.0,1.0
2021-06-14,10.72,10.84,10.645,10.72,2139562,10.72,10.84,10.645,10.72,2139562,0.0,1.0
2021-06-15,10.35,10.735,10.125,10.66,2453807,10.35,10.735,10.125,10.66,2453807,0.0,1.0
2021-06-16,10.09,10.425,9.92,10.425,1729386,10.09,10.425,9.92,10.425,1729386,0.0,1.0
2021-06-17,10.2,10.28,9.915,10.02,4272469,10.2,10.28,9.915,10.02,4272469,0.0,1.0
2021-06-18,9.93,10.08,9.68,9.91,3519949,9.93,10.08,9.68,9.91,3519949,0.0,1.0
2021-06-21,10.03,10.06,9.83,9.98,1949057,10.03,10.06,9.83,9.98,1949057,0.0,1.0
2021-06-22,9.89,9.94,9.66,9.94,1746930,9.89,9.94,9.66,9.94,1746930,0.0,1.0
2021-06-23,10.04,10.06,9.8,9.88,1701303,10.04,10.06,9.8,9.88,1701303,0.0,1.0
2021-06-24,10.25,10.27,9.981,10.1,1286403,10.25,10.27,9.981,10.1,1286403,0.0,1.0
2021-06-25,10.38,10.62,10.2,10.27,4420686,10.38,10.62,10.2,10.27,4420686,0.0,1.0
2021-06-28,10.51,10.705,10.37,10.4,3544999,10.51,10.705,10.37,10.4,3544999,0.0,1.0
2021-06-29,9.96,10.55,9.943,10.55,2166113,9.96,10.55,9.943,10.55,2166113,0.0,1.0
2021-06-30,9.64,9.95,9.62,9.84,2158595,9.64,9.95,9.62,9.84,2158595,0.0,1.0
2021-07-01,9.88,9.89,9.49,9.755,2193557,9.88,9.89,9.49,9.755,2193557,0.0,1.0
2021-07-02,9.69,9.96,9.55,9.86,2159144,9.69,9.96,9.55,9.86,2159144,0.0,1.0
2021-07-06,9.3,9.705,9.27,9.66,1573308,9.3,9.705,9.27,9.66,1573308,0.0,1.0
2021-07-07,9.12,9.36,9.07,9.28,1576850,9.12,9.36,9.07,9.28,1576850,0.0,1.0
2021-07-08,9.39,9.47,9.0,9.0,1881378,9.39,9.47,9.0,9.0,1881378,0.0,1.0
2021-07-09,9.62,9.7,9.25,9.4,1727681,9.62,9.7,9.25,9.4,1727681,0.0,1.0
2021-07-12,9.2,9.62,9.16,9.53,1486042,9.2,9.62,9.16,9.53,1486042,0.0,1.0
2021-07-13,9.13,9.26,9.02,9.12,1481918,9.13,9.26,9.02,9.12,1481918,0.0,1.0
2021-07-14,8.89,9.23,8.855,9.14,1563064,8.89,9.23,8.855,9.14,1563064,0.0,1.0
2021-07-15,9.13,9.16,8.795,8.87,1932361,9.13,9.16,8.795,8.87,1932361,0.0,1.0
2021-07-16,9.3,9.345,9.075,9.12,2869895,9.3,9.345,9.075,9.12,2869895,0.0,1.0
2021-07-19,9.41,9.58,9.19,9.25,3372460,9.41,9.58,9.19,9.25,3372460,0.0,1.0
2021-07-20,9.52,9.64,9.29,9.35,6198825,9.52,9.64,9.29,9.35,6198825,0.0,1.0
2021-07-21,9.16,9.64,9.11,9.52,1837976,9.16,9.64,9.11,9.52,1837976,0.0,1.0
2021-07-22,8.74,9.2,8.74,9.16,2263971,8.74,9.2,8.74,9.16,2263971,0.0,1.0
2021-07-23,8.82,9.035,8.6,8.75,2014798,8.82,9.035,8.6,8.75,2014798,0.0,1.0
2021-07-26,8.83,9.0,8.715,8.84,1706387,8.83,9.0,8.715,8.84,1706387,0.0,1.0
2021-07-27,8.83,8.929,8.64,8.79,1893972,8.83,8.929,8.64,8.79,1893972,0.0,1.0
2021-07-28,9.05,9.105,8.835,8.9,2430387,9.05,9.105,8.835,8.9,2430387,0.0,1.0
2021-07-29,9.33,9.355,8.94,9.05,4491241,9.33,9.355,8.94,9.05,4491241,0.0,1.0
2021-07-30,9.29,9.45,9.195,9.26,1692107,9.29,9.45,9.195,9.26,1692107,0.0,1.0
2021-08-02,9.4,9.44,9.26,9.28,1414382,9.4,9.44,9.26,9.28,1414382,0.0,1.0
2021-08-03,9.33,9.42,9.09,9.39,1511213,9.33,9.42,9.09,9.39,1511213,0.0,1.0
2021-08-04,9.68,9.8,9.24,9.255,3521725,9.68,9.8,9.24,9.255,3521725,0.0,1.0
2021-08-05,10.06,10.105,9.58,9.85,2136694,10.06,10.105,9.58,9.85,2136694,0.0,1.0
2021-08-06,10.5,10.565,9.95,10.17,3400920,10.5,10.565,9.95,10.17,3400920,0.0,1.0
2021-08-09,10.16,10.5,10.14,10.5,1733377,10.16,10.5,10.14,10.5,1733377,0.0,1.0
2021-08-10,10.42,10.43,10.09,10.17,1933827,10.42,10.43,10.09,10.17,1933827,0.0,1.0
2021-08-11,10.51,10.57,10.34,10.45,2371770,10.51,10.57,10.34,10.45,2371770,0.0,1.0
2021-08-12,10.63,10.645,10.325,10.46,1373365,10.63,10.645,10.325,10.46,1373365,0.0,1.0
2021-08-13,10.48,10.69,10.47,10.68,1109836,10.48,10.69,10.47,10.68,1109836,0.0,1.0
2021-08-16,10.22,10.421,10.18,10.35,2272752,10.22,10.421,10.18,10.35,2272752,0.0,1.0
2021-08-17,10.57,10.59,10.11,10.17,1253630,10.57,10.59,10.11,10.17,1253630,0.0,1.0
2021-08-18,10.2,10.6,10.19,10.598,1461722,10.2,10.6,10.19,10.598,1461722,0.0,1.0
2021-08-19,10.21,10.35,10.0,10.09,1373949,10.21,10.35,10.0,10.09,1373949,0.0,1.0
2021-08-20,10.54,10.59,10.18,10.19,1761952,10.54,10.59,10.18,10.19,1761952,0.0,1.0
2021-08-23,10.76,11.07,10.51,10.55,1824004,10.76,11.07,10.51,10.55,1824004,0.0,1.0
2021-08-24,10.89,10.97,10.65,10.76,1004869,10.89,10.97,10.65,10.76,1004869,0.0,1.0
2021-08-25,11.09,11.15,10.771,10.89,1710836,11.09,11.15,10.771,10.89,1710836,0.0,1.0
2021-08-26,10.86,11.3177,10.825,11.03,1692545,10.86,11.3177,10.825,11.03,1692545,0.0,1.0
2021-08-27,11.26,11.37,10.82,10.9,1461771,11.26,11.37,10.82,10.9,1461771,0.0,1.0
2021-08-30,11.3,11.435,11.215,11.27,1888766,11.3,11.435,11.215,11.27,1888766,0.0,1.0
2021-08-31,11.39,11.46,11.25,11.28,2212354,11.39,11.46,11.25,11.28,2212354,0.0,1.0
2021-09-01,11.68,11.7,11.21,11.265,1477848,11.68,11.7,11.21,11.265,1477848,0.0,1.0
2021-09-02,11.84,11.85,11.515,11.66,1783422,11.84,11.85,11.515,11.66,1783422,0.0,1.0
2021-09-03,11.63,12.11,11.47,11.605,2157530,11.63,12.11,11.47,11.605,2157530,0.0,1.0
2021-09-07,11.38,11.72,11.235,11.55,1944793,11.38,11.72,11.235,11.55,1944793,0.0,1.0
2021-09-08,11.39,11.46,11.16,11.41,1187988,11.39,11.46,11.16,11.41,1187988,0.0,1.0
2021-09-09,11.48,11.7177,11.39,11.45,2070666,11.48,11.7177,11.39,11.45,2070666,0.0,1.0
2021-09-10,10.93,11.57,10.92,11.57,2049317,10.93,11.57,10.92,11.57,2049317,0.0,1.0
2021-09-13,11.27,11.425,10.9,11.04,1831816,11.27,11.425,10.9,11.04,1831816,0.0,1.0
2021-09-14,10.82,11.42,10.67,11.37,2831251,10.82,11.42,10.67,11.37,2831251,0.0,1.0
2021-09-15,11.14,11.19,10.82,10.82,1841930,11.14,11.19,10.82,10.82,1841930,0.0,1.0
2021-09-16,11.08,11.18,10.91,11.09,1268129,11.08,11.18,10.91,11.09,1268129,0.0,1.0
2021-09-17,11.0,11.16,10.695,11.13,6586425,11.0,11.16,10.695,11.13,6586425,0.0,1.0
2021-09-20,10.98,11.189,10.73,10.77,1960342,10.98,11.189,10.73,10.77,1960342,0.0,1.0
2021-09-21,11.02,11.165,10.94,10.98,1656277,11.02,11.165,10.94,10.98,1656277,0.0,1.0
2021-09-22,10.83,11.08,10.81,11.07,1064949,10.83,11.08,10.81,11.07,1064949,0.0,1.0
2021-09-23,11.1,11.135,10.77,10.83,1230807,11.1,11.135,10.77,10.83,1230807,0.0,1.0
2021-09-24,10.87,11.06,10.86,11.03,1198115,10.87,11.06,10.86,11.03,1198115,0.0,1.0
2021-09-27,10.74,10.92,10.73,10.89,1347313,10.74,10.92,10.73,10.89,1347313,0.0,1.0
2021-09-28,10.18,10.65,10.15,10.65,1792202,10.18,10.65,10.15,10.65,1792202,0.0,1.0
2021-09-29,9.66,11.249,9.625,11.249,13053172,9.66,11.249,9.625,11.249,13053172,0.0,1.0
2021-09-30,9.55,10.1624,9.51,10.09,6642452,9.55,10.1624,9.51,10.09,6642452,0.0,1.0
2021-10-01,10.19,10.25,9.41,9.58,3801273,10.19,10.25,9.41,9.58,3801273,0.0,1.0
2021-10-04,9.82,10.15,9.65,10.1,2152368,9.82,10.15,9.65,10.1,2152368,0.0,1.0
2021-10-05,10.1,10.22,9.88,9.92,3668746,10.1,10.22,9.88,9.92,3668746,0.0,1.0
2021-10-06,10.93,10.98,9.91,9.91,3558303,10.93,10.98,9.91,9.91,3558303,0.0,1.0
2021-10-07,11.24,11.485,10.74,10.97,4097392,11.24,11.485,10.74,10.97,4097392,0.0,1.0
2021-10-08,11.51,11.58,11.15,11.24,2756467,11.51,11.58,11.15,11.24,2756467,0.0,1.0
2021-10-11,11.67,11.79,11.33,11.42,2323906,11.67,11.79,11.33,11.42,2323906,0.0,1.0
2021-10-12,11.84,11.98,11.595,11.69,2434515,11.84,11.98,11.595,11.69,2434515,0.0,1.0
2021-10-13,11.42,11.8617,11.36,11.84,1299207,11.42,11.8617,11.36,11.84,1299207,0.0,1.0
2021-10-14,11.49,11.595,11.2401,11.55,1693623,11.49,11.595,11.2401,11.55,1693623,0.0,1.0
2021-10-15,11.08,11.7,11.08,11.7,2761374,11.08,11.7,11.08,11.7,2761374,0.0,1.0
2021-10-18,10.7,11.16,10.68,10.992,1795258,10.7,11.16,10.68,10.992,1795258,0.0,1.0
2021-10-19,10.85,10.98,10.69,10.71,1106567,10.85,10.98,10.69,10.71,1106567,0.0,1.0
2021-10-20,10.76,11.05,10.71,10.86,1232447,10.76,11.05,10.71,10.86,1232447,0.0,1.0
2021-10-21,10.52,10.8667,10.51,10.76,2170915,10.52,10.8667,10.51,10.76,2170915,0.0,1.0
2021-10-22,10.5,10.59,10.24,10.5,3245312,10.5,10.59,10.24,10.5,3245312,0.0,1.0
2021-10-25,10.52,10.61,10.27,10.46,1431088,10.52,10.61,10.27,10.46,1431088,0.0,1.0
2021-10-26,10.35,10.755,10.29,10.56,2700231,10.35,10.755,10.29,10.56,2700231,0.0,1.0
2021-10-27,10.16,10.58,10.08,10.3,2005557,10.16,10.58,10.08,10.3,2005557,0.0,1.0
2021-10-28,10.57,10.59,10.17,10.19,2091097,10.57,10.59,10.17,10.19,2091097,0.0,1.0
2021-10-29,10.5,10.735,10.46,10.6,2184993,10.5,10.735,10.46,10.6,2184993,0.0,1.0
2021-11-01,11.52,11.6,10.455,10.49,3255556,11.52,11.6,10.455,10.49,3255556,0.0,1.0
2021-11-02,11.91,11.92,11.25,11.5651,1962078,11.91,11.92,11.25,11.5651,1962078,0.0,1.0
2021-11-03,12.36,12.37,11.72,11.9,2351283,12.36,12.37,11.72,11.9,2351283,0.0,1.0
2021-11-04,12.44,12.53,12.22,12.44,1546788,12.44,12.53,12.22,12.44,1546788,0.0,1.0
2021-11-05,12.05,12.41,11.8,12.4,3558385,12.05,12.41,11.8,12.4,3558385,0.0,1.0
2021-11-08,11.93,12.21,11.86,12.07,1485552,11.93,12.21,11.86,12.07,1485552,0.0,1.0
2021-11-09,11.32,11.94,11.2,11.74,2169908,11.32,11.94,11.2,11.74,2169908,0.0,1.0
2021-11-10,11.48,11.81,10.91,10.92,3630234,11.48,11.81,10.91,10.92,3630234,0.0,1.0
2021-11-11,11.68,11.85,11.435,11.49,2436474,11.68,11.85,11.435,11.49,2436474,0.0,1.0
2021-11-12,11.34,11.75,11.045,11.75,1716916,11.34,11.75,11.045,11.75,1716916,0.0,1.0
2021-11-15,11.51,12.22,11.46,11.85,3914972,11.51,12.22,11.46,11.85,3914972,0.0,1.0
2021-11-16,12.0,12.14,11.24,11.46,2538550,12.0,12.14,11.24,11.46,2538550,0.0,1.0
2021-11-17,11.59,11.96,11.47,11.95,1815948,11.59,11.96,11.47,11.95,1815948,0.0,1.0
2021-11-18,11.42,11.8,11.4,11.64,2119712,11.42,11.8,11.4,11.64,2119712,0.0,1.0
2021-11-19,11.34,11.52,11.07,11.38,1833493,11.34,11.52,11.07,11.38,1833493,0.0,1.0
2021-11-22,11.24,11.48,11.025,11.22,2223588,11.24,11.48,11.025,11.22,2223588,0.0,1.0
2021-11-23,11.33,11.41,10.8,11.26,1719513,11.33,11.41,10.8,11.26,1719513,0.0,1.0
2021-11-24,11.34,11.48,11.05,11.24,1045825,11.34,11.48,11.05,11.24,1045825,0.0,1.0
2021-11-26,10.8,11.27,10.63,11.11,1270680,10.8,11.27,10.63,11.11,1270680,0.0,1.0
2021-11-29,10.79,11.13,10.76,10.88,1696945,10.79,11.13,10.76,10.88,1696945,0.0,1.0
2021-11-30,10.71,11.14,10.67,10.76,3508404,10.71,11.14,10.67,10.76,3508404,0.0,1.0
2021-12-01,10.74,11.38,10.73,10.93,2363548,10.74,11.38,10.73,10.93,2363548,0.0,1.0
2021-12-02,11.13,11.16,10.66,10.66,1357164,11.13,11.16,10.66,10.66,1357164,0.0,1.0
2021-12-03,10.45,11.21,10.315,11.17,1747158,10.45,11.21,10.315,11.17,1747158,0.0,1.0
2021-12-06,10.62,10.69,10.18,10.5,1689108,10.62,10.69,10.18,10.5,1689108,0.0,1.0
2021-12-07,11.21,11.275,10.845,10.87,2183578,11.21,11.275,10.845,10.87,2183578,0.0,1.0
2021-12-08,11.25,11.49,11.08,11.23,3493104,11.25,11.49,11.08,11.23,3493104,0.0,1.0
2021-12-09,10.43,11.29,10.42,11.09,1466190,10.43,11.29,10.42,11.09,1466190,0.0,1.0
2021-12-10,10.28,10.83,10.225,10.44,1823286,10.28,10.83,10.225,10.44,1823286,0.0,1.0
2021-12-13,10.46,10.59,10.1571,10.22,1624731,10.46,10.59,10.1571,10.22,1624731,0.0,1.0
2021-12-14,10.39,10.58,10.15,10.39,1614373,10.39,10.58,10.15,10.39,1614373,0.0,1.0
2021-12-15,10.65,10.66,9.93,10.41,2343977,10.65,10.66,9.93,10.41,2343977,0.0,1.0
2021-12-16,10.1,10.8,9.86,10.72,2311132,10.1,10.8,9.86,10.72,2311132,0.0,1.0
2021-12-17,10.84,10.925,9.98,10.01,3972421,10.84,10.925,9.98,10.01,3972421,0.0,1.0
2021-12-20,11.23,11.32,10.49,10.74,2577328,11.23,11.32,10.49,10.74,2577328,0.0,1.0
2021-12-21,11.67,11.79,11.01,11.32,1861968,11.67,11.79,11.01,11.32,1861968,0.0,1.0
2021-12-22,11.72,11.96,11.48,11.6,1431545,11.72,11.96,11.48,11.6,1431545,0.0,1.0
2021-12-23,12.18,12.22,11.57,11.57,3647844,12.18,12.22,11.57,11.57,3647844,0.0,1.0
2021-12-27,12.07,12.29,11.9,12.04,1423304,12.07,12.29,11.9,12.04,1423304,0.0,1.0
2021-12-28,11.85,12.265,11.82,12.02,1125247,11.85,12.265,11.82,12.02,1125247,0.0,1.0
2021-12-29,11.94,12.02,11.645,11.645,1126581,11.94,12.02,11.645,11.645,1126581,0.0,1.0
2021-12-30,11.67,12.14,11.65,11.97,1399421,11.67,12.14,11.65,11.97,1399421,0.0,1.0
2021-12-31,11.55,11.9,11.52,11.67,1628716,11.55,11.9,11.52,11.67,1628716,0.0,1.0
2022-01-03,12.11,12.145,11.33,11.55,4620024,12.11,12.145,11.33,11.55,4620024,0.0,1.0
2022-01-04,12.48,12.49,11.88,12.07,2672605,12.48,12.49,11.88,12.07,2672605,0.0,1.0
2022-01-05,11.98,12.63,11.91,12.48,2936186,11.98,12.63,11.91,12.48,2936186,0.0,1.0
2022-01-06,12.18,12.21,11.62,12.06,2297230,12.18,12.21,11.62,12.06,2297230,0.0,1.0
2022-01-07,11.41,12.38,11.4,12.28,5315701,11.41,12.38,11.4,12.28,5315701,0.0,1.0
2022-01-10,9.45,11.12,8.405,10.99,10587683,9.45,11.12,8.405,10.99,10587683,0.0,1.0
2022-01-11,9.52,9.65,9.01,9.29,5893323,9.52,9.65,9.01,9.29,5893323,0.0,1.0
2022-01-12,10.13,10.415,9.52,9.52,5458021,10.13,10.415,9.52,9.52,5458021,0.0,1.0
2022-01-13,9.91,10.58,9.8,10.11,2829724,9.91,10.58,9.8,10.11,2829724,0.0,1.0
2022-01-14,10.53,10.62,10.01,10.43,3327952,10.53,10.62,10.01,10.43,3327952,0.0,1.0
2022-01-18,9.45,10.31,9.41,10.23,2526908,9.45,10.31,9.41,10.23,2526908,0.0,1.0
2022-01-19,9.54,9.9,9.41,9.51,1582443,9.54,9.9,9.41,9.51,1582443,0.0,1.0
2022-01-20,9.21,9.905,9.18,9.69,2238892,9.21,9.905,9.18,9.69,2238892,0.0,1.0
2022-01-21,8.99,9.47,8.95,9.05,2950586,8.99,9.47,8.95,9.05,2950586,0.0,1.0
2022-01-24,9.56,9.62,8.78,8.83,3454283,9.56,9.62,8.78,8.83,3454283,0.0,1.0
2022-01-25,9.5,9.71,9.185,9.4,2395236,9.5,9.71,9.185,9.4,2395236,0.0,1.0
2022-01-26,9.19,9.92,9.095,9.74,2202037,9.19,9.92,9.095,9.74,2202037,0.0,1.0
2022-01-27,8.7,9.54,8.66,9.33,2435915,8.7,9.54,8.66,9.33,2435915,0.0,1.0
2022-01-28,9.13,9.13,8.52,8.72,2135241,9.13,9.13,8.52,8.72,2135241,0.0,1.0
2022-01-31,9.41,9.415,9.07,9.12,2109565,9.41,9.415,9.07,9.12,2109565,0.0,1.0
2022-02-01,9.46,9.615,9.15,9.43,2375528,9.46,9.615,9.15,9.43,2375528,0.0,1.0
2022-02-02,9.02,9.44,9.0,9.42,2203976,9.02,9.44,9.0,9.42,2203976,0.0,1.0
2022-02-03,8.85,9.14,8.8025,8.92,3572676,8.85,9.14,8.8025,8.92,3572676,0.0,1.0
2022-02-04,9.02,9.18,8.865,8.89,2576880,9.02,9.18,8.865,8.89,2576880,0.0,1.0
2022-02-07,9.26,9.45,9.01,9.01,1572087,9.26,9.45,9.01,9.01,1572087,0.0,1.0
2022-02-08,9.11,9.23,8.75,9.22,3556222,9.11,9.23,8.75,9.22,3556222,0.0,1.0
2022-02-09,9.48,9.55,9.28,9.28,1811828,9.48,9.55,9.28,9.28,1811828,0.0,1.0
2022-02-10,9.15,9.575,9.0,9.24,1993074,9.15,9.575,9.0,9.24,1993074,0.0,1.0
2022-02-11,9.08,9.41,8.94,9.24,1761853,9.08,9.41,8.94,9.24,1761853,0.0,1.0
2022-02-14,9.25,9.44,8.97,9.11,3216716,9.25,9.44,8.97,9.11,3216716,0.0,1.0
2022-02-15,9.56,9.61,9.33,9.43,1386701,9.56,9.61,9.33,9.43,1386701,0.0,1.0
2022-02-16,9.22,9.49,9.185,9.49,1559643,9.22,9.49,9.185,9.49,1559643,0.0,1.0
2022-02-17,8.81,9.2,8.77,9.12,1795761,8.81,9.2,8.77,9.12,1795761,0.0,1.0
2022-02-18,8.84,8.94,8.585,8.8,2542041,8.84,8.94,8.585,8.8,2542041,0.0,1.0
2022-02-22,8.7,8.9,8.63,8.65,1704092,8.7,8.9,8.63,8.65,1704092,0.0,1.0
2022-02-23,8.25,8.85,8.24,8.83,2406870,8.25,8.85,8.24,8.83,2406870,0.0,1.0
2022-02-24,8.48,8.49,7.6,7.76,3444155,8.48,8.49,7.6,7.76,3444155,0.0,1.0
2022-02-25,8.25,8.45,8.09,8.18,2847053,8.25,8.45,8.09,8.18,2847053,0.0,1.0
2022-02-28,8.14,8.24,7.95,8.15,4833386,8.14,8.24,7.95,8.15,4833386,0.0,1.0
2022-03-01,8.21,8.415,8.04,8.12,3435695,8.21,8.415,8.04,8.12,3435695,0.0,1.0
2022-03-02,8.31,8.425,8.12,8.25,2549484,8.31,8.425,8.12,8.25,2549484,0.0,1.0
2022-03-03,8.04,8.46,7.89,8.26,4122355,8.04,8.46,7.89,8.26,4122355,0.0,1.0
2022-03-04,7.89,8.25,7.83,7.97,2605243,7.89,8.25,7.83,7.97,2605243,0.0,1.0
2022-03-07,7.89,8.11,7.77,7.89,2054603,7.89,8.11,7.77,7.89,2054603,0.0,1.0
2022-03-08,8.36,8.65,7.85,7.94,3529117,8.36,8.65,7.85,7.94,3529117,0.0,1.0
2022-03-09,9.01,9.12,8.46,8.5,3198325,9.01,9.12,8.46,8.5,3198325,0.0,1.0
2022-03-10,9.31,9.34,8.75,8.84,3075263,9.31,9.34,8.75,8.84,3075263,0.0,1.0
2022-03-11,9.29,9.67,9.25,9.405,2611371,9.29,9.67,9.25,9.405,2611371,0.0,1.0
2022-03-14,8.6,9.505,8.48,9.24,5814197,8.6,9.505,8.48,9.24,5814197,0.0,1.0
2022-03-15,8.95,8.96,8.5,8.62,2867044,8.95,8.96,8.5,8.62,2867044,0.0,1.0
2022-03-16,9.5,9.5,9.03,9.07,3520816,9.5,9.5,9.03,9.07,3520816,0.0,1.0
2022-03-17,9.79,9.82,9.41,9.51,2777639,9.79,9.82,9.41,9.51,2777639,0.0,1.0
2022-03-18,10.07,10.32,9.52,9.84,4237488,10.07,10.32,9.52,9.84,4237488,0.0,1.0
2022-03-21,9.62,10.09,9.595,10.0,2533500,9.62,10.09,9.595,10.0,2533500,0.0,1.0
2022-03-22,9.74,9.86,9.54,9.62,2739308,9.74,9.86,9.54,9.62,2739308,0.0,1.0
2022-03-23,9.21,9.72,9.195,9.61,2062107,9.21,9.72,9.195,9.61,2062107,0.0,1.0
2022-03-24,9.53,9.54,9.22,9.35,1472812,9.53,9.54,9.22,9.35,1472812,0.0,1.0
2022-03-25,9.34,9.57,9.315,9.52,1375015,9.34,9.57,9.315,9.52,1375015,0.0,1.0
2022-03-28,9.39,9.45,9.115,9.38,3143762,9.39,9.45,9.115,9.38,3143762,0.0,1.0
2022-03-29,9.895,9.93,9.47,9.52,2238515,9.895,9.93,9.47,9.52,2238515,0.0,1.0
2022-03-30,9.61,9.98,9.555,9.86,1874772,9.61,9.98,9.555,9.86,1874772,0.0,1.0
2022-03-31,9.47,9.85,9.46,9.63,2247221,9.47,9.85,9.46,9.63,2247221,0.0,1.0
2022-04-01,9.43,9.635,9.22,9.52,6161461,9.43,9.635,9.22,9.52,6161461,0.0,1.0
2022-04-04,9.68,9.715,9.255,9.55,15492911,9.68,9.715,9.255,9.55,15492911,0.0,1.0
2022-04-05,9.37,9.81,9.35,9.64,4291690,9.37,9.81,9.35,9.64,4291690,0.0,1.0
2022-04-06,9.26,9.345,9.115,9.22,4064303,9.26,9.345,9.115,9.22,4064303,0.0,1.0
2022-04-07,9.03,9.32,8.86,9.16,3210767,9.03,9.32,8.86,9.16,3210767,0.0,1.0
2022-04-08,8.73,9.19,8.68,9.0,2347929,8.73,9.19,8.68,9.0,2347929,0.0,1.0
2022-04-11,8.32,8.68,8.27,8.56,3755975,8.32,8.68,8.27,8.56,3755975,0.0,1.0
2022-04-12,8.38,8.645,8.18,8.4,1983108,8.38,8.645,8.18,8.4,1983108,0.0,1.0
2022-04-13,8.5,8.59,8.34,8.34,1550840,8.5,8.59,8.34,8.34,1550840,0.0,1.0
2022-04-14,8.19,8.52,8.16,8.43,1931961,8.19,8.52,8.16,8.43,1931961,0.0,1.0
2022-04-18,7.93,8.19,7.755,8.16,3224569,7.93,8.19,7.755,8.16,3224569,0.0,1.0
2022-04-19,8.2,8.33,7.91,8.0,3695857,8.2,8.33,7.91,8.0,3695857,0.0,1.0
2022-04-20,8.26,8.32,8.08,8.105,2231523,8.26,8.32,8.08,8.105,2231523,0.0,1.0
2022-04-21,8.05,8.37,7.975,8.28,2998486,8.05,8.37,7.975,8.28,2998486,0.0,1.0
2022-04-22,7.83,8.12,7.815,8.02,2100707,7.83,8.12,7.815,8.02,2100707,0.0,1.0
2022-04-25,7.83,7.87,7.64,7.75,2620323,7.83,7.87,7.64,7.75,2620323,0.0,1.0
2022-04-26,7.44,7.865,7.425,7.72,5194373,7.44,7.865,7.425,7.72,5194373,0.0,1.0
2022-04-27,7.23,7.5,7.15,7.38,3101013,7.23,7.5,7.15,7.38,3101013,0.0,1.0
2022-04-28,7.33,7.53,6.98,7.38,3841162,7.33,7.53,6.98,7.38,3841162,0.0,1.0
2022-04-29,7.08,7.57,7.04,7.27,4332403,7.08,7.57,7.04,7.27,4332403,0.0,1.0
2022-05-02,7.01,7.2,6.82,7.04,5529953,7.01,7.2,6.82,7.04,5529953,0.0,1.0
2022-05-03,6.98,7.11,6.89,6.99,3957060,6.98,7.11,6.89,6.99,3957060,0.0,1.0
2022-05-04,7.17,7.22,6.66,7.0,4371615,7.17,7.22,6.66,7.0,4371615,0.0,1.0
2022-05-05,6.62,7.05,6.45,7.05,6910705,6.62,7.05,6.45,7.05,6910705,0.0,1.0
2022-05-06,6.27,6.63,6.24,6.52,4294346,6.27,6.63,6.24,6.52,4294346,0.0,1.0
2022-05-09,6.23,6.9,5.91,6.01,9715934,6.23,6.9,5.91,6.01,9715934,0.0,1.0
2022-05-10,6.74,6.95,6.4,6.51,7343254,6.74,6.95,6.4,6.51,7343254,0.0,1.0
2022-05-11,6.29,6.85,6.23,6.63,6644455,6.29,6.85,6.23,6.63,6644455,0.0,1.0
2022-05-12,7.31,7.32,6.255,6.27,9795065,7.31,7.32,6.255,6.27,9795065,0.0,1.0
2022-05-13,7.49,7.72,7.25,7.42,5076592,7.49,7.72,7.25,7.42,5076592,0.0,1.0
2022-05-16,7.48,7.73,7.405,7.49,2569134,7.48,7.73,7.405,7.49,2569134,0.0,1.0
2022-05-17,7.74,7.775,7.52,7.61,2251792,7.74,7.775,7.52,7.61,2251792,0.0,1.0
2022-05-18,7.27,7.63,7.13,7.46,2781128,7.27,7.63,7.13,7.46,2781128,0.0,1.0
2022-05-19,7.42,7.46,7.215,7.27,2505006,7.42,7.46,7.215,7.27,2505006,0.0,1.0
2022-05-20,7.76,7.78,7.41,7.51,2205442,7.76,7.78,7.41,7.51,2205442,0.0,1.0
2022-05-23,7.94,8.025,7.67,7.78,2372217,7.94,8.025,7.67,7.78,2372217,0.0,1.0
2022-05-24,7.59,7.87,7.51,7.77,2023303,7.59,7.87,7.51,7.77,2023303,0.0,1.0
2022-05-25,7.57,7.67,7.34,7.59,2110782,7.57,7.67,7.34,7.59,2110782,0.0,1.0
2022-05-26,7.91,7.945,7.47,7.55,3770608,7.91,7.945,7.47,7.55,3770608,0.0,1.0
2022-05-27,7.95,8.01,7.345,7.88,3101973,7.95,8.01,7.345,7.88,3101973,0.0,1.0
2022-05-31,7.62,7.97,7.521,7.92,7687543,7.62,7.97,7.521,7.92,7687543,0.0,1.0
2022-06-01,7.63,7.81,7.495,7.65,2035831,7.63,7.81,7.495,7.65,2035831,0.0,1.0
2022-06-02,7.77,7.815,7.52,7.57,1817909,7.77,7.815,7.52,7.57,1817909,0.0,1.0
2022-06-03,8.19,8.22,7.73,7.74,2542720,8.19,8.22,7.73,7.74,2542720,0.0,1.0
2022-06-06,7.88,8.31,7.79,8.25,3460377,7.88,8.31,7.79,8.25,3460377,0.0,1.0
2022-06-07,8.43,8.46,7.81,7.86,2263778,8.43,8.46,7.81,7.86,2263778,0.0,1.0
2022-06-08,8.78,8.89,8.33,8.33,6185467,8.78,8.89,8.33,8.33,6185467,0.0,1.0
2022-06-09,8.55,8.9375,8.54,8.77,4485638,8.55,8.9375,8.54,8.77,4485638,0.0,1.0
2022-06-10,8.35,8.6199,8.03,8.34,1995594,8.35,8.6199,8.03,8.34,1995594,0.0,1.0
2022-06-13,7.88,8.25,7.78,8.09,3266589,7.88,8.25,7.78,8.09,3266589,0.0,1.0
2022-06-14,7.93,8.055,7.81,7.94,2476603,7.93,8.055,7.81,7.94,2476603,0.0,1.0
2022-06-15,8.19,8.34,7.94,8.03,2538759,8.19,8.34,7.94,8.03,2538759,0.0,1.0
2022-06-16,8.39,8.475,7.83,7.95,3835542,8.39,8.475,7.83,7.95,3835542,0.0,1.0
2022-06-17,9.35,9.46,8.48,8.53,7364108,9.35,9.46,8.48,8.53,7364108,0.0,1.0
2022-06-21,9.88,10.19,9.5,9.5,5508176,9.88,10.19,9.5,9.5,5508176,0.0,1.0
2022-06-22,9.98,10.335,9.67,9.67,4112695,9.98,10.335,9.67,9.67,4112695,0.0,1.0
2022-06-23,10.93,11.025,9.89,9.93,5448120,10.93,11.025,9.89,9.93,5448120,0.0,1.0
2022-06-24,11.12,11.13,10.47,11.1,6780645,11.12,11.13,10.47,11.1,6780645,0.0,1.0
2022-06-27,10.79,11.09,10.47,11.09,4241059,10.79,11.09,10.47,11.09,4241059,0.0,1.0
2022-06-28,10.6,11.005,10.47,10.78,2795521,10.6,11.005,10.47,10.78,2795521,0.0,1.0
2022-06-29,10.78,10.91,10.335,10.57,2750959,10.78,10.91,10.335,10.57,2750959,0.0,1.0
2022-06-30,10.74,10.9,10.585,10.62,1825947,10.74,10.9,10.585,10.62,1825947,0.0,1.0
2022-07-01,10.8,10.97,10.56,10.7,3773780,10.8,10.97,10.56,10.7,3773780,0.0,1.0
2022-07-05,11.0,11.02,10.6,10.6,5801172,11.0,11.02,10.6,10.6,5801172,0.0,1.0
2022-07-06,11.19,11.485,10.98,10.98,3480354,11.19,11.485,10.98,10.98,3480354,0.0,1.0
2022-07-07,11.19,11.55,11.09,11.11,4106422,11.19,11.55,11.09,11.11,4106422,0.0,1.0
2022-07-08,11.37,11.38,10.88,10.944,2579290,11.37,11.38,10.88,10.944,2579290,0.0,1.0
2022-07-11,11.11,11.41,10.975,11.38,2184138,11.11,11.41,10.975,11.38,2184138,0.0,1.0
2022-07-12,11.19,11.25,10.77,11.18,2150402,11.19,11.25,10.77,11.18,2150402,0.0,1.0
2022-07-13,11.19,11.31,10.89,10.89,2975266,11.19,11.31,10.89,10.89,2975266,0.0,1.0
2022-07-14,11.02,11.24,10.9,11.14,2170660,11.02,11.24,10.9,11.14,2170660,0.0,1.0
2022-07-15,10.85,11.17,10.715,11.17,2641595,10.85,11.17,10.715,11.17,2641595,0.0,1.0
2022-07-18,10.71,11.0299,10.62,10.87,3743705,10.71,11.0299,10.62,10.87,3743705,0.0,1.0
2022-07-19,11.03,11.28,10.77,10.82,3046223,11.03,11.28,10.77,10.82,3046223,0.0,1.0
2022-07-20,10.98,11.335,10.73,11.06,4149832,10.98,11.335,10.73,11.06,4149832,0.0,1.0
2022-07-21,10.91,11.03,10.825,10.93,2753992,10.91,11.03,10.825,10.93,2753992,0.0,1.0
2022-07-22,10.23,11.0,10.19,10.99,3994621,10.23,11.0,10.19,10.99,3994621,0.0,1.0
2022-07-25,10.3,10.4199,10.025,10.27,2414474,10.3,10.4199,10.025,10.27,2414474,0.0,1.0
2022-07-26,10.46,10.7,10.19,10.31,2063484,10.46,10.7,10.19,10.31,2063484,0.0,1.0
2022-07-27,10.63,10.67,10.3,10.52,1748234,10.63,10.67,10.3,10.52,1748234,0.0,1.0
2022-07-28,10.42,10.66,10.305,10.65,1431888,10.42,10.66,10.305,10.65,1431888,0.0,1.0
2022-07-29,9.96,10.36,9.65,10.35,2991672,9.96,10.36,9.65,10.35,2991672,0.0,1.0
2022-08-01,9.82,10.28,9.745,9.9,2777244,9.82,10.28,9.745,9.9,2777244,0.0,1.0
2022-08-02,9.96,10.03,9.745,9.77,1917391,9.96,10.03,9.745,9.77,1917391,0.0,1.0
2022-08-03,10.37,10.55,10.14,10.55,2575425,10.37,10.55,10.14,10.55,2575425,0.0,1.0
2022-08-04,10.94,10.94,10.29,10.31,7487881,10.94,10.94,10.29,10.31,7487881,0.0,1.0
2022-08-05,12.18,12.685,10.64,10.73,6400522,12.18,12.685,10.64,10.73,6400522,0.0,1.0
2022-08-08,12.54,12.73,12.12,12.18,6143837,12.54,12.73,12.12,12.18,6143837,0.0,1.0
2022-08-09,12.36,12.615,12.06,12.39,2899265,12.36,12.615,12.06,12.39,2899265,0.0,1.0
2022-08-10,12.73,12.76,12.341,12.52,2296952,12.73,12.76,12.341,12.52,2296952,0.0,1.0
2022-08-11,12.06,12.7246,12.03,12.72,3006356,12.06,12.7246,12.03,12.72,3006356,0.0,1.0
2022-08-12,12.32,12.455,12.08,12.15,1917395,12.32,12.455,12.08,12.15,1917395,0.0,1.0
2022-08-15,12.37,12.45,12.095,12.19,1261432,12.37,12.45,12.095,12.19,1261432,0.0,1.0
2022-08-16,11.99,12.39,11.94,12.38,1951488,11.99,12.39,11.94,12.38,1951488,0.0,1.0
2022-08-17,12.03,12.29,11.835,11.93,1771533,12.03,12.29,11.835,11.93,1771533,0.0,1.0
2022-08-18,12.06,12.2,11.765,11.98,2531793,12.06,12.2,11.765,11.98,2531793,0.0,1.0
2022-08-19,11.85,12.09,11.77,11.99,1652758,11.85,12.09,11.77,11.99,1652758,0.0,1.0
2022-08-22,12.0,12.12,11.77,11.8,3240504,12.0,12.12,11.77,11.8,3240504,0.0,1.0
2022-08-23,12.08,12.23,11.68,12.04,3384817,12.08,12.23,11.68,12.04,3384817,0.0,1.0
2022-08-24,12.75,12.87,12.09,12.11,3026572,12.75,12.87,12.09,12.11,3026572,0.0,1.0
2022-08-25,12.24,12.96,12.0809,12.87,2656179,12.24,12.96,12.0809,12.87,2656179,0.0,1.0
2022-08-26,11.3,12.28,11.23,12.23,3074306,11.3,12.28,11.23,12.23,3074306,0.0,1.0
2022-08-29,11.36,11.525,11.09,11.13,2237726,11.36,11.525,11.09,11.13,2237726,0.0,1.0
2022-08-30,11.29,11.48,11.135,11.33,4170134,11.29,11.48,11.135,11.33,4170134,0.0,1.0
2022-08-31,11.23,11.57,11.105,11.42,2208107,11.23,11.57,11.105,11.42,2208107,0.0,1.0
2022-09-01,11.56,11.6,10.95,11.21,2659433,11.56,11.6,10.95,11.21,2659433,0.0,1.0
2022-09-02,11.46,11.81,11.37,11.66,1961167,11.46,11.81,11.37,11.66,1961167,0.0,1.0
2022-09-06,11.19,11.48,11.17,11.46,1694222,11.19,11.48,11.17,11.46,1694222,0.0,1.0
2022-09-07,11.49,11.525,10.97,11.14,2352869,11.49,11.525,10.97,11.14,2352869,0.0,1.0
2022-09-08,11.7,11.74,11.37,11.44,1772178,11.7,11.74,11.37,11.44,1772178,0.0,1.0
2022-09-09,11.42,11.69,11.27,11.65,1547873,11.42,11.69,11.27,11.65,1547873,0.0,1.0
2022-09-12,11.34,11.41,10.945,11.39,2436453,11.34,11.41,10.945,11.39,2436453,0.0,1.0
2022-09-13,10.55,11.19,10.2,11.12,4293072,10.55,11.19,10.2,11.12,4293072,0.0,1.0
2022-09-14,10.45,10.7,10.125,10.6,3701588,10.45,10.7,10.125,10.6,3701588,0.0,1.0
2022-09-15,10.95,10.975,10.2,10.38,3840714,10.95,10.975,10.2,10.38,3840714,0.0,1.0
2022-09-16,10.62,10.87,10.375,10.85,5195625,10.62,10.87,10.375,10.85,5195625,0.0,1.0
2022-09-19,10.58,10.76,10.45,10.57,2915269,10.58,10.76,10.45,10.57,2915269,0.0,1.0
2022-09-20,10.86,11.12,10.415,10.48,4822726,10.86,11.12,10.415,10.48,4822726,0.0,1.0
2022-09-21,10.41,10.94,10.4,10.94,1982185,10.41,10.94,10.4,10.94,1982185,0.0,1.0
2022-09-22,10.38,10.5,10.13,10.33,1331494,10.38,10.5,10.13,10.33,1331494,0.0,1.0
2022-09-23,10.09,10.36,9.86,10.32,1857884,10.09,10.36,9.86,10.32,1857884,0.0,1.0
2022-09-26,10.03,10.445,10.03,10.1,1916467,10.03,10.445,10.03,10.1,1916467,0.0,1.0
2022-09-27,10.24,10.375,10.06,10.06,1719090,10.24,10.375,10.06,10.06,1719090,0.0,1.0
2022-09-28,10.69,10.855,10.36,10.43,2818810,10.69,10.855,10.36,10.43,2818810,0.0,1.0
2022-09-29,10.28,10.685,10.15,10.56,2315714,10.28,10.685,10.15,10.56,2315714,0.0,1.0
2022-09-30,10.44,10.83,10.31,10.31,1393157,10.44,10.83,10.31,10.31,1393157,0.0,1.0
2022-10-03,10.7,10.9989,10.425,10.6,3261381,10.7,10.9989,10.425,10.6,3261381,0.0,1.0
2022-10-04,10.91,11.055,10.68,10.83,2813708,10.91,11.055,10.68,10.83,2813708,0.0,1.0
2022-10-05,10.85,10.915,10.6,10.78,2108539,10.85,10.915,10.6,10.78,2108539,0.0,1.0
2022-10-06,10.87,11.06,10.71,10.81,1988634,10.87,11.06,10.71,10.81,1988634,0.0,1.0
2022-10-07,10.4,10.91,10.38,10.82,2263684,10.4,10.91,10.38,10.82,2263684,0.0,1.0
2022-10-10,10.1,10.42,9.83,9.89,1797802,10.1,10.42,9.83,9.89,1797802,0.0,1.0
2022-10-11,10.73,10.83,10.03,10.1,2900977,10.73,10.83,10.03,10.1,2900977,0.0,1.0
2022-10-12,10.68,10.86,10.41,10.83,1812817,10.68,10.86,10.41,10.83,1812817,0.0,1.0
2022-10-13,10.95,11.04,10.37,10.45,1862338,10.95,11.04,10.37,10.45,1862338,0.0,1.0
2022-10-14,10.6,11.22,10.555,10.98,1538493,10.6,11.22,10.555,10.98,1538493,0.0,1.0
2022-10-17,10.99,11.035,10.615,10.65,2020046,10.99,11.035,10.615,10.65,2020046,0.0,1.0
2022-10-18,11.3,11.395,11.03,11.11,1753164,11.3,11.395,11.03,11.11,1753164,0.0,1.0
2022-10-19,10.73,11.33,10.585,11.13,4613077,10.73,11.33,10.585,11.13,4613077,0.0,1.0
2022-10-20,10.83,11.1802,10.71,10.73,1813911,10.83,11.1802,10.71,10.73,1813911,0.0,1.0
2022-10-21,11.11,11.19,10.83,10.91,1813447,11.11,11.19,10.83,10.91,1813447,0.0,1.0
2022-10-24,10.71,11.15,10.43,11.15,2681854,10.71,11.15,10.43,11.15,2681854,0.0,1.0
2022-10-25,10.6,11.08,10.6,10.78,2050465,10.6,11.08,10.6,10.78,2050465,0.0,1.0
2022-10-26,10.52,11.07,10.24,10.67,5801407,10.52,11.07,10.24,10.67,5801407,0.0,1.0
2022-10-27,10.38,10.76,10.36,10.65,2024166,10.38,10.76,10.36,10.65,2024166,0.0,1.0
2022-10-28,10.75,10.77,10.29,10.4,2694461,10.75,10.77,10.29,10.4,2694461,0.0,1.0
2022-10-31,10.0,10.67,10.0,10.61,4812782,10.0,10.67,10.0,10.61,4812782,0.0,1.0
2022-11-01,10.36,10.475,9.88,10.07,1961805,10.36,10.475,9.88,10.07,1961805,0.0,1.0
2022-11-02,9.99,10.43,9.99,10.32,2739234,9.99,10.43,9.99,10.32,2739234,0.0,1.0
2022-11-03,10.1,10.29,9.85,9.86,1639356,10.1,10.29,9.85,9.86,1639356,0.0,1.0
2022-11-04,10.11,10.215,9.775,10.16,2928625,10.11,10.215,9.775,10.16,2928625,0.0,1.0
2022-11-07,10.31,10.46,9.1,9.41,3673645,10.31,10.46,9.1,9.41,3673645,0.0,1.0
2022-11-08,10.77,11.19,10.38,10.41,3621665,10.77,11.19,10.38,10.41,3621665,0.0,1.0
2022-11-09,10.65,10.98,10.49,10.82,2561734,10.65,10.98,10.49,10.82,2561734,0.0,1.0
2022-11-10,11.09,11.37,10.92,11.06,3189509,11.09,11.37,10.92,11.06,3189509,0.0,1.0
2022-11-11,11.23,11.425,10.92,11.0,3099121,11.23,11.425,10.92,11.0,3099121,0.0,1.0
2022-11-14,11.47,11.625,11.17,11.19,1956874,11.47,11.625,11.17,11.19,1956874,0.0,1.0
2022-11-15,11.67,11.81,11.44,11.67,2753198,11.67,11.81,11.44,11.67,2753198,0.0,1.0
2022-11-16,11.01,11.61,10.4,11.61,3148591,11.01,11.61,10.4,11.61,3148591,0.0,1.0
2022-11-17,10.97,11.341,10.74,10.77,1662539,10.97,11.341,10.74,10.77,1662539,0.0,1.0
2022-11-18,10.9,11.16,10.675,11.16,2173998,10.9,11.16,10.675,11.16,2173998,0.0,1.0
2022-11-21,10.85,11.105,10.77,10.9,1632541,10.85,11.105,10.77,10.9,1632541,0.0,1.0
2022-11-22,11.55,11.6,10.68,10.89,1979567,11.55,11.6,10.68,10.89,1979567,0.0,1.0
2022-11-23,11.43,11.74,11.265,11.59,1464680,11.43,11.74,11.265,11.59,1464680,0.0,1.0
2022-11-25,11.49,11.64,11.25,11.4,603825,11.49,11.64,11.25,11.4,603825,0.0,1.0
2022-11-28,11.53,11.69,11.285,11.5,1989056,11.53,11.69,11.285,11.5,1989056,0.0,1.0
2022-11-29,11.48,11.69,11.42,11.57,1268759,11.48,11.69,11.42,11.57,1268759,0.0,1.0
2022-11-30,12.1,12.15,11.465,11.61,2634129,12.1,12.15,11.465,11.61,2634129,0.0,1.0
2022-12-01,12.28,12.325,11.96,12.14,2947772,12.28,12.325,11.96,12.14,2947772,0.0,1.0
2022-12-02,12.7,12.72,12.12,12.16,2237022,12.7,12.72,12.12,12.16,2237022,0.0,1.0
2022-12-05,12.37,12.65,12.245,12.65,1746725,12.37,12.65,12.245,12.65,1746725,0.0,1.0
2022-12-06,12.25,12.44,12.18,12.28,1245067,12.25,12.44,12.18,12.28,1245067,0.0,1.0
2022-12-07,12.18,12.39,12.1,12.25,1212051,12.18,12.39,12.1,12.25,1212051,0.0,1.0
2022-12-08,11.97,12.285,11.94,12.23,1676415,11.97,12.285,11.94,12.23,1676415,0.0,1.0
2022-12-09,11.69,11.94,11.66,11.84,1152128,11.69,11.94,11.66,11.84,1152128,0.0,1.0
2022-12-12,12.25,12.295,11.56,11.63,1489102,12.25,12.295,11.56,11.63,1489102,0.0,1.0
2022-12-13,12.35,12.505,12.08,12.39,1511787,12.35,12.505,12.08,12.39,1511787,0.0,1.0
2022-12-14,12.45,12.52,12.14,12.31,1541740,12.45,12.52,12.14,12.31,1541740,0.0,1.0
2022-12-15,12.09,12.37,11.95,12.37,3949356,12.09,12.37,11.95,12.37,3949356,0.0,1.0
2022-12-16,12.23,12.5,11.92,12.01,4668389,12.23,12.5,11.92,12.01,4668389,0.0,1.0
2022-12-19,11.76,12.26,11.58,12.18,1532204,11.76,12.26,11.58,12.18,1532204,0.0,1.0
2022-12-20,11.72,11.925,11.61,11.61,1844890,11.72,11.925,11.61,11.61,1844890,0.0,1.0
2022-12-21,11.97,12.185,11.54,11.69,1758075,11.97,12.185,11.54,11.69,1758075,0.0,1.0
2022-12-22,11.91,12.09,11.71,11.9,1564049,11.91,12.09,11.71,11.9,1564049,0.0,1.0
2022-12-23,11.67,12.03,11.48,11.845,1223281,11.67,12.03,11.48,11.845,1223281,0.0,1.0
2022-12-27,11.53,11.735,11.505,11.67,1023443,11.53,11.735,11.505,11.67,1023443,0.0,1.0
2022-12-28,11.79,11.825,11.53,11.59,1336355,11.79,11.825,11.53,11.59,1336355,0.0,1.0
2022-12-29,12.09,12.24,11.76,11.87,2100908,12.09,12.24,11.76,11.87,2100908,0.0,1.0
2022-12-30,12.21,12.22,11.835,11.9,1187456,12.21,12.22,11.835,11.9,1187456,0.0,1.0
2023-01-03,11.93,12.31,11.81,12.24,1380565,11.93,12.31,11.81,12.24,1380565,0.0,1.0
2023-01-04,12.03,12.11,11.795,11.84,1687425,12.03,12.11,11.795,11.84,1687425,0.0,1.0
2023-01-05,11.86,12.0,11.5785,11.93,1356942,11.86,12.0,11.5785,11.93,1356942,0.0,1.0
2023-01-06,11.78,12.06,11.745,12.06,1492294,11.78,12.06,11.745,12.06,1492294,0.0,1.0
2023-01-09,11.3,11.73,11.235,11.68,2039269,11.3,11.73,11.235,11.68,2039269,0.0,1.0
2023-01-10,11.45,11.47,11.14,11.3,1671795,11.45,11.47,11.14,11.3,1671795,0.0,1.0
2023-01-11,12.02,12.02,11.24,11.42,2221190,12.02,12.02,11.24,11.42,2221190,0.0,1.0
2023-01-12,12.85,12.87,11.97,12.09,2904590,12.85,12.87,11.97,12.09,2904590,0.0,1.0
2023-01-13,12.83,13.12,12.475,12.75,3490148,12.83,13.12,12.475,12.75,3490148,0.0,1.0
2023-01-17,12.42,12.87,12.33,12.85,2971272,12.42,12.87,12.33,12.85,2971272,0.0,1.0
2023-01-18,13.1,13.615,12.51,12.58,4180695,13.1,13.615,12.51,12.58,4180695,0.0,1.0
2023-01-19,13.03,13.295,12.86,13.08,2336858,13.03,13.295,12.86,13.08,2336858,0.0,1.0
2023-01-20,13.03,13.18,12.7616,13.18,2898602,13.03,13.18,12.7616,13.18,2898602,0.0,1.0
2023-01-23,13.06,13.225,12.9591,13.01,4056574,13.06,13.225,12.9591,13.01,4056574,0.0,1.0
2023-01-24,13.39,13.44,12.8,13.05,1500817,13.39,13.44,12.8,13.05,1500817,0.0,1.0
2023-01-25,13.22,13.29,13.015,13.29,1304409,13.22,13.29,13.015,13.29,1304409,0.0,1.0
2023-01-26,13.17,13.32,12.96,13.23,1912463,13.17,13.32,12.96,13.23,1912463,0.0,1.0
2023-01-27,12.83,13.21,12.79,13.11,1783935,12.83,13.21,12.79,13.11,1783935,0.0,1.0
2023-01-30,12.75,12.8899,12.62,12.8,1377394,12.75,12.8899,12.62,12.8,1377394,0.0,1.0
2023-01-31,13.04,13.095,12.75,12.81,1676503,13.04,13.095,12.75,12.81,1676503,0.0,1.0
2023-02-01,13.16,13.32,12.79,13.02,3021361,13.16,13.32,12.79,13.02,3021361,0.0,1.0
2023-02-02,13.51,13.515,13.065,13.41,2521795,13.51,13.515,13.065,13.41,2521795,0.0,1.0
2023-02-03,13.25,13.515,13.17,13.4,1662454,13.25,13.515,13.17,13.4,1662454,0.0,1.0
2023-02-06,13.05,13.39,13.01,13.21,1419674,13.05,13.39,13.01,13.21,1419674,0.0,1.0
2023-02-07,12.68,13.06,12.22,13.05,3011635,12.68,13.06,12.22,13.05,3011635,0.0,1.0
2023-02-08,12.58,12.82,12.535,12.65,1971917,12.58,12.82,12.535,12.65,1971917,0.0,1.0
2023-02-09,12.65,12.78,12.59,12.67,1518977,12.65,12.78,12.59,12.67,1518977,0.0,1.0
2023-02-10,12.58,12.76,12.43,12.64,1037663,12.58,12.76,12.43,12.64,1037663,0.0,1.0
2023-02-13,12.64,12.72,12.46,12.61,1012347,12.64,12.72,12.46,12.61,1012347,0.0,1.0
2023-02-14,12.49,12.71,12.34,12.48,4970256,12.49,12.71,12.34,12.48,4970256,0.0,1.0
2023-02-15,13.11,13.36,12.34,12.43,4856983,13.11,13.36,12.34,12.43,4856983,0.0,1.0
2023-02-16,12.85,13.12,12.84,12.97,2732686,12.85,13.12,12.84,12.97,2732686,0.0,1.0
2023-02-17,13.31,13.32,12.69,12.88,1763526,13.31,13.32,12.69,12.88,1763526,0.0,1.0
2023-02-21,12.88,13.28,12.82,13.22,1989967,12.88,13.28,12.82,13.22,1989967,0.0,1.0
2023-02-22,13.06,13.14,12.85,12.93,1288731,13.06,13.14,12.85,12.93,1288731,0.0,1.0
2023-02-23,13.04,13.105,12.88,13.09,2205340,13.04,13.105,12.88,13.09,2205340,0.0,1.0
2023-02-24,12.93,13.01,12.79,12.81,1952842,12.93,13.01,12.79,12.81,1952842,0.0,1.0
2023-02-27,13.18,13.2,13.01,13.04,1380345,13.18,13.2,13.01,13.04,1380345,0.0,1.0
2023-02-28,13.19,13.435,13.12,13.17,2433486,13.19,13.435,13.12,13.17,2433486,0.0,1.0
2023-03-01,13.54,13.84,12.58,12.72,2845415,13.54,13.84,12.58,12.72,2845415,0.0,1.0
2023-03-02,12.68,13.53,12.545,13.51,3317157,12.68,13.53,12.545,13.51,3317157,0.0,1.0
2023-03-03,12.6,12.86,12.51,12.69,2320448,12.6,12.86,12.51,12.69,2320448,0.0,1.0
2023-03-06,12.12,12.6,11.97,12.55,2392616,12.12,12.6,11.97,12.55,2392616,0.0,1.0
2023-03-07,12.1,12.31,11.94,12.13,2084174,12.1,12.31,11.94,12.13,2084174,0.0,1.0
2023-03-08,11.98,12.15,11.74,12.15,1234726,11.98,12.15,11.74,12.15,1234726,0.0,1.0
2023-03-09,11.62,12.03,11.59,11.96,1847461,11.62,12.03,11.59,11.96,1847461,0.0,1.0
2023-03-10,11.44,11.7,11.21,11.64,3393853,11.44,11.7,11.21,11.64,3393853,0.0,1.0
2023-03-13,11.39,11.66,11.34,11.34,1721804,11.39,11.66,11.34,11.34,1721804,0.0,1.0
2023-03-14,11.49,11.72,11.39,11.65,1849225,11.49,11.72,11.39,11.65,1849225,0.0,1.0
2023-03-15,11.43,11.52,11.21,11.27,1872184,11.43,11.52,11.21,11.27,1872184,0.0,1.0
2023-03-16,11.61,11.66,11.22,11.31,1815553,11.61,11.66,11.22,11.31,1815553,0.0,1.0
2023-03-17,11.24,11.44,11.16,11.44,3035624,11.24,11.44,11.16,11.44,3035624,0.0,1.0
2023-03-20,11.54,11.63,11.18,11.28,1639700,11.54,11.63,11.18,11.28,1639700,0.0,1.0
2023-03-21,11.31,11.665,11.29,11.63,1397135,11.31,11.665,11.29,11.63,1397135,0.0,1.0
2023-03-22,11.05,11.4,11.04,11.28,1516613,11.05,11.4,11.04,11.28,1516613,0.0,1.0
2023-03-23,11.2,11.38,10.95,11.2,2135823,11.2,11.38,10.95,11.2,2135823,0.0,1.0
2023-03-24,11.11,11.19,10.84,11.12,2084783,11.11,11.19,10.84,11.12,2084783,0.0,1.0
2023-03-27,11.08,11.24,10.95,11.21,3791627,11.08,11.24,10.95,11.21,3791627,0.0,1.0
2023-03-28,11.21,11.48,11.065,11.18,1944221,11.21,11.48,11.065,11.18,1944221,0.0,1.0
2023-03-29,11.23,11.3,11.125,11.26,2115400,11.23,11.3,11.125,11.26,2115400,0.0,1.0
2023-03-30,10.91,11.29,10.8,11.22,2517637,10.91,11.29,10.8,11.22,2517637,0.0,1.0
2023-03-31,11.09,11.21,11.0,11.03,3226403,11.09,11.21,11.0,11.03,3226403,0.0,1.0
2023-04-03,11.26,11.34,11.0517,11.13,1880788,11.26,11.34,11.0517,11.13,1880788,0.0,1.0
2023-04-04,10.93,11.36,10.9,11.28,1784181,10.93,11.36,10.9,11.28,1784181,0.0,1.0
2023-04-05,11.06,11.1,10.865,10.89,2154511,11.06,11.1,10.865,10.89,2154511,0.0,1.0
2023-04-06,11.22,11.23,11.0,11.11,3127063,11.22,11.23,11.0,11.11,3127063,0.0,1.0
2023-04-10,11.08,11.23,10.985,11.16,1872654,11.08,11.23,10.985,11.16,1872654,0.0,1.0
2023-04-11,11.2,11.285,11.09,11.14,1490074,11.2,11.285,11.09,11.14,1490074,0.0,1.0
2023-04-12,11.05,11.26,11.025,11.26,1430414,11.05,11.26,11.025,11.26,1430414,0.0,1.0
2023-04-13,11.59,11.68,11.005,11.08,1753933,11.59,11.68,11.005,11.08,1753933,0.0,1.0
2023-04-14,11.4,11.77,11.275,11.56,1081312,11.4,11.77,11.275,11.56,1081312,0.0,1.0
2023-04-17,11.87,11.93,11.45,11.49,2550469,11.87,11.93,11.45,11.49,2550469,0.0,1.0
2023-04-18,11.89,11.935,11.64,11.87,2048840,11.89,11.935,11.64,11.87,2048840,0.0,1.0
2023-04-19,11.68,11.88,11.655,11.83,1440188,11.68,11.88,11.655,11.83,1440188,0.0,1.0
2023-04-20,11.5,11.63,11.42,11.6,1277861,11.5,11.63,11.42,11.6,1277861,0.0,1.0
2023-04-21,11.45,11.63,11.33,11.51,1171018,11.45,11.63,11.33,11.51,1171018,0.0,1.0
2023-04-24,11.49,11.585,11.26,11.38,1187728,11.49,11.585,11.26,11.38,1187728,0.0,1.0
2023-04-25,11.55,11.55,11.325,11.45,1280646,11.55,11.55,11.325,11.45,1280646,0.0,1.0
2023-04-26,11.56,11.84,11.4,11.48,2145245,11.56,11.84,11.4,11.48,2145245,0.0,1.0
2023-04-27,11.4,11.6592,11.375,11.56,1546740,11.4,11.6592,11.375,11.56,1546740,0.0,1.0
2023-04-28,11.54,11.8,11.28,11.36,3619162,11.54,11.8,11.28,11.36,3619162,0.0,1.0
2023-05-01,11.9,11.905,11.49,11.54,1943309,11.9,11.905,11.49,11.54,1943309,0.0,1.0
2023-05-02,11.55,11.875,11.52,11.83,1925051,11.55,11.875,11.52,11.83,1925051,0.0,1.0
2023-05-03,12.06,12.12,11.5,11.63,2849200,12.06,12.12,11.5,11.63,2849200,0.0,1.0
2023-05-04,11.85,12.01,11.61,12.01,1783335,11.85,12.01,11.61,12.01,1783335,0.0,1.0
2023-05-05,12.15,12.19,11.83,11.94,5664033,12.15,12.19,11.83,11.94,5664033,0.0,1.0
2023-05-08,12.18,12.2,11.84,12.16,3818282,12.18,12.2,11.84,12.16,3818282,0.0,1.0
2023-05-09,12.19,12.29,11.97,12.08,2837438,12.19,12.29,11.97,12.08,2837438,0.0,1.0
2023-05-10,11.58,12.4935,11.49,12.29,2763431,11.58,12.4935,11.49,12.29,2763431,0.0,1.0
2023-05-11,11.68,11.765,11.33,11.5,6707878,11.68,11.765,11.33,11.5,6707878,0.0,1.0
2023-05-12,11.29,11.765,11.235,11.72,3801236,11.29,11.765,11.235,11.72,3801236,0.0,1.0
2023-05-15,11.2,11.45,10.91,11.27,3217916,11.2,11.45,10.91,11.27,3217916,0.0,1.0
2023-05-16,10.72,10.98,10.55,10.98,3984765,10.72,10.98,10.55,10.98,3984765,0.0,1.0
2023-05-17,11.14,11.165,10.59,10.74,3653886,11.14,11.165,10.59,10.74,3653886,0.0,1.0
2023-05-18,11.51,11.515,10.93,11.08,3199196,11.51,11.515,10.93,11.08,3199196,0.0,1.0
2023-05-19,11.9,12.2,11.595,11.64,5251574,11.9,12.2,11.595,11.64,5251574,0.0,1.0
2023-05-22,11.8,12.22,11.74,11.9,5072882,11.8,12.22,11.74,11.9,5072882,0.0,1.0
2023-05-23,11.75,12.12,11.68,11.81,2221428,11.75,12.12,11.68,11.81,2221428,0.0,1.0
2023-05-24,11.71,11.825,11.44,11.67,2690426,11.71,11.825,11.44,11.67,2690426,0.0,1.0
2023-05-25,11.14,11.68,11.09,11.68,2013221,11.14,11.68,11.09,11.68,2013221,0.0,1.0
2023-05-26,11.11,11.24,10.9906,11.12,1369372,11.11,11.24,10.9906,11.12,1369372,0.0,1.0
2023-05-30,11.19,11.3,10.925,11.08,1268860,11.19,11.3,10.925,11.08,1268860,0.0,1.0
2023-05-31,11.26,11.5,11.19,11.22,1501645,11.26,11.5,11.19,11.22,1501645,0.0,1.0
2023-06-01,11.39,11.535,11.06,11.28,1233468,11.39,11.535,11.06,11.28,1233468,0.0,1.0
2023-06-02,12.17,12.2,11.4,11.48,2469806,12.17,12.2,11.4,11.48,2469806,0.0,1.0
2023-06-05,12.2,12.37,12.0,12.07,4246950,12.2,12.37,12.0,12.07,4246950,0.0,1.0
2023-06-06,12.51,12.57,12.095,12.16,3481271,12.51,12.57,12.095,12.16,3481271,0.0,1.0
2023-06-07,12.6,12.67,12.27,12.54,3288984,12.6,12.67,12.27,12.54,3288984,0.0,1.0
2023-06-08,12.62,12.75,12.5,12.5,3522615,12.62,12.75,12.5,12.5,3522615,0.0,1.0
2023-06-09,12.81,12.92,12.52,12.61,2396259,12.81,12.92,12.52,12.61,2396259,0.0,1.0
2023-06-12,12.98,13.27,12.84,12.84,2823433,12.98,13.27,12.84,12.84,2823433,0.0,1.0
2023-06-13,13.01,13.14,12.755,13.0,1762444,13.01,13.14,12.755,13.0,1762444,0.0,1.0
2023-06-14,13.3,13.53,13.0,13.05,4538513,13.3,13.53,13.0,13.05,4538513,0.0,1.0
2023-06-15,12.96,13.36,12.83,13.29,2936008,12.96,13.36,12.83,13.29,2936008,0.0,1.0
2023-06-16,13.09,13.185,12.85,13.08,4157752,13.09,13.185,12.85,13.08,4157752,0.0,1.0
2023-06-20,12.93,13.065,12.78,13.0,1253691,12.93,13.065,12.78,13.0,1253691,0.0,1.0
2023-06-21,12.73,12.985,12.58,12.87,1229908,12.73,12.985,12.58,12.87,1229908,0.0,1.0
2023-06-22,12.64,12.78,12.585,12.75,1011953,12.64,12.78,12.585,12.75,1011953,0.0,1.0
2023-06-23,12.28,12.56,12.15,12.52,3317929,12.28,12.56,12.15,12.52,3317929,0.0,1.0
2023-06-26,12.07,12.315,12.07,12.23,1552104,12.07,12.315,12.07,12.23,1552104,0.0,1.0
2023-06-27,12.17,12.31,11.935,12.12,1910198,12.17,12.31,11.935,12.12,1910198,0.0,1.0
2023-06-28,12.54,12.695,12.11,12.23,1884920,12.54,12.695,12.11,12.23,1884920,0.0,1.0
2023-06-29,12.57,12.7,12.39,12.52,2458752,12.57,12.7,12.39,12.52,2458752,0.0,1.0
2023-06-30,12.56,12.76,12.51,12.69,1722886,12.56,12.76,12.51,12.69,1722886,0.0,1.0
2023-07-03,12.29,12.48,12.24,12.45,676977,12.29,12.48,12.24,12.45,676977,0.0,1.0
2023-07-05,12.3,12.4,12.21,12.33,1258807,12.3,12.4,12.21,12.33,1258807,0.0,1.0
2023-07-06,12.1,12.295,12.005,12.25,2243255,12.1,12.295,12.005,12.25,2243255,0.0,1.0
2023-07-07,11.78,12.21,11.71,12.07,1861676,11.78,12.21,11.71,12.07,1861676,0.0,1.0
2023-07-10,12.11,12.135,11.73,11.75,2066276,12.11,12.135,11.73,11.75,2066276,0.0,1.0
2023-07-11,12.05,12.12,11.885,12.12,1133988,12.05,12.12,11.885,12.12,1133988,0.0,1.0
2023-07-12,12.33,12.53,12.1,12.19,1397458,12.33,12.53,12.1,12.19,1397458,0.0,1.0
2023-07-13,13.07,13.38,12.31,12.36,3655074,13.07,13.38,12.31,12.36,3655074,0.0,1.0
2023-07-14,13.4,13.435,12.85,13.04,2824149,13.4,13.435,12.85,13.04,2824149,0.0,1.0
2023-07-17,13.35,13.715,13.3,13.48,1931163,13.35,13.715,13.3,13.48,1931163,0.0,1.0
2023-07-18,13.42,13.49,13.33,13.4,979893,13.42,13.49,13.33,13.4,979893,0.0,1.0
2023-07-19,13.71,13.79,13.375,13.48,1547895,13.71,13.79,13.375,13.48,1547895,0.0,1.0
2023-07-20,13.72,13.77,13.495,13.71,1666955,13.72,13.77,13.495,13.71,1666955,0.0,1.0
2023-07-21,13.65,13.85,13.53,13.8,3155520,13.65,13.85,13.53,13.8,3155520,0.0,1.0
2023-07-24,13.605,13.64,13.37,13.64,2338493,13.605,13.64,13.37,13.64,2338493,0.0,1.0
2023-07-25,13.3,13.695,13.27,13.5,10213031,13.3,13.695,13.27,13.5,10213031,0.0,1.0
2023-07-26,13.35,13.44,13.145,13.33,2419019,13.35,13.44,13.145,13.33,2419019,0.0,1.0
2023-07-27,13.25,13.525,13.2,13.43,2635166,13.25,13.525,13.2,13.43,2635166,0.0,1.0
2023-07-28,13.57,13.605,13.23,13.33,3776198,13.57,13.605,13.23,13.33,3776198,0.0,1.0
2023-07-31,13.62,13.69,13.365,13.54,2064951,13.62,13.69,13.365,13.54,2064951,0.0,1.0
2023-08-01,13.41,13.59,13.195,13.59,3371138,13.41,13.59,13.195,13.59,3371138,0.0,1.0
2023-08-02,13.56,13.655,13.28,13.29,1757363,13.56,13.655,13.28,13.29,1757363,0.0,1.0
2023-08-03,13.4,13.83,13.38,13.48,2624959,13.4,13.83,13.38,13.48,2624959,0.0,1.0
2023-08-04,13.14,13.49,12.98,13.43,2507078,13.14,13.49,12.98,13.43,2507078,0.0,1.0
2023-08-07,12.54,13.15,12.49,13.14,3005362,12.54,13.15,12.49,13.14,3005362,0.0,1.0
2023-08-08,13.86,13.87,12.22,12.38,5080502,13.86,13.87,12.22,12.38,5080502,0.0,1.0
2023-08-09,13.685,14.1,13.62,13.97,3288467,13.685,14.1,13.62,13.97,3288467,0.0,1.0
2023-08-10,13.28,13.86,13.21,13.69,2175678,13.28,13.86,13.21,13.69,2175678,0.0,1.0
2023-08-11,13.42,13.47,13.17,13.17,2192766,13.42,13.47,13.17,13.17,2192766,0.0,1.0
2023-08-14,13.29,13.355,13.04,13.32,2164939,13.29,13.355,13.04,13.32,2164939,0.0,1.0
2023-08-15,12.99,13.33,12.9274,13.33,1961049,12.99,13.33,12.9274,13.33,1961049,0.0,1.0
2023-08-16,12.87,13.045,12.76,12.94,1633135,12.87,13.045,12.76,12.94,1633135,0.0,1.0
2023-08-17,12.77,13.0,12.74,12.91,2200967,12.77,13.0,12.74,12.91,2200967,0.0,1.0
2023-08-18,12.81,12.99,12.68,12.72,1672949,12.81,12.99,12.68,12.72,1672949,0.0,1.0
2023-08-21,12.62,12.905,12.555,12.82,1289328,12.62,12.905,12.555,12.82,1289328,0.0,1.0
2023-08-22,12.47,12.68,12.37,12.65,1386619,12.47,12.68,12.37,12.65,1386619,0.0,1.0
2023-08-23,12.66,12.725,12.485,12.56,1418553,12.66,12.725,12.485,12.56,1418553,0.0,1.0
2023-08-24,12.68,12.75,12.52,12.62,1400752,12.68,12.75,12.52,12.62,1400752,0.0,1.0
2023-08-25,12.86,12.87,12.4,12.74,1687120,12.86,12.87,12.4,12.74,1687120,0.0,1.0
2023-08-28,12.82,13.03,12.655,12.83,1097814,12.82,13.03,12.655,12.83,1097814,0.0,1.0
2023-08-29,12.91,13.05,12.77,12.81,1286231,12.91,13.05,12.77,12.81,1286231,0.0,1.0
2023-08-30,13.15,13.18,12.915,12.95,1307675,13.15,13.18,12.915,12.95,1307675,0.0,1.0
2023-08-31,12.82,13.21,12.8,13.18,2446719,12.82,13.21,12.8,13.18,2446719,0.0,1.0
2023-09-01,12.92,13.14,12.84,13.125,1856729,12.92,13.14,12.84,13.125,1856729,0.0,1.0
2023-09-05,12.65,12.895,12.585,12.86,1964796,12.65,12.895,12.585,12.86,1964796,0.0,1.0
2023-09-06,12.75,12.9,12.5,12.7,3212456,12.75,12.9,12.5,12.7,3212456,0.0,1.0
2023-09-07,12.36,12.71,12.35,12.7,1880152,12.36,12.71,12.35,12.7,1880152,0.0,1.0
2023-09-08,12.57,12.66,12.33,12.43,2256990,12.57,12.66,12.33,12.43,2256990,0.0,1.0
2023-09-11,13.29,13.36,12.35,12.54,2870826,13.29,13.36,12.35,12.54,2870826,0.0,1.0
2023-09-12,13.33,13.52,13.045,13.28,2224021,13.33,13.52,13.045,13.28,2224021,0.0,1.0
2023-09-13,12.97,13.3925,12.945,13.36,2372099,12.97,13.3925,12.945,13.36,2372099,0.0,1.0
2023-09-14,13.11,13.265,12.94,13.1,1750133,13.11,13.265,12.94,13.1,1750133,0.0,1.0
2023-09-15,13.09,13.235,12.92,13.11,2223116,13.09,13.235,12.92,13.11,2223116,0.0,1.0
2023-09-18,12.88,13.11,12.625,13.08,2294810,12.88,13.11,12.625,13.08,2294810,0.0,1.0
2023-09-19,12.9,12.99,12.745,12.88,1517004,12.9,12.99,12.745,12.88,1517004,0.0,1.0
2023-09-20,12.3,12.95,12.28,12.95,1256041,12.3,12.95,12.28,12.95,1256041,0.0,1.0
2023-09-21,12.21,12.295,11.91,12.24,1634529,12.21,12.295,11.91,12.24,1634529,0.0,1.0
2023-09-22,12.26,12.315,11.96,12.2,1975880,12.26,12.315,11.96,12.2,1975880,0.0,1.0
2023-09-25,11.96,12.21,11.855,12.21,1349207,11.96,12.21,11.855,12.21,1349207,0.0,1.0
2023-09-26,12.24,12.47,12.04,12.04,1683135,12.24,12.47,12.04,12.04,1683135,0.0,1.0
2023-09-27,12.88,12.945,12.3,12.3,2325229,12.88,12.945,12.3,12.3,2325229,0.0,1.0
2023-09-28,11.86,12.93,11.405,12.71,7354119,11.86,12.93,11.405,12.71,7354119,0.0,1.0
2023-09-29,12.16,12.55,12.075,12.37,4021141,12.16,12.55,12.075,12.37,4021141,0.0,1.0
2023-10-02,11.03,12.16,10.935,12.08,3598121,11.03,12.16,10.935,12.08,3598121,0.0,1.0
2023-10-03,11.03,11.33,10.94,11.03,2412670,11.03,11.33,10.94,11.03,2412670,0.0,1.0
2023-10-04,10.78,11.085,10.68,10.98,1987831,10.78,11.085,10.68,10.98,1987831,0.0,1.0
2023-10-05,11.14,11.165,10.76,10.76,2786445,11.14,11.165,10.76,10.76,2786445,0.0,1.0
2023-10-06,11.08,11.24,10.96,10.98,2040915,11.08,11.24,10.96,10.98,2040915,0.0,1.0
2023-10-09,10.86,11.12,10.82,11.02,1992465,10.86,11.12,10.82,11.02,1992465,0.0,1.0
2023-10-10,10.82,11.04,10.79,10.85,1943306,10.82,11.04,10.79,10.85,1943306,0.0,1.0
2023-10-11,10.87,11.15,10.79,10.85,2062516,10.87,11.15,10.79,10.85,2062516,0.0,1.0
2023-10-12,10.11,10.83,10.055,10.83,3071720,10.11,10.83,10.055,10.83,3071720,0.0,1.0
2023-10-13,10.44,10.46,10.0358,10.22,2975662,10.44,10.46,10.0358,10.22,2975662,0.0,1.0
2023-10-16,10.56,10.675,10.23,10.49,1456610,10.56,10.675,10.23,10.49,1456610,0.0,1.0
2023-10-17,10.78,10.9,10.48,10.52,2185826,10.78,10.9,10.48,10.52,2185826,0.0,1.0
2023-10-18,10.65,10.77,10.52,10.63,2133861,10.65,10.77,10.52,10.63,2133861,0.0,1.0
2023-10-19,10.29,10.68,10.185,10.66,2368784,10.29,10.68,10.185,10.66,2368784,0.0,1.0
2023-10-20,10.9,11.18,10.31,10.35,2787158,10.9,11.18,10.31,10.35,2787158,0.0,1.0
2023-10-23,10.82,10.98,10.74,10.83,1587111,10.82,10.98,10.74,10.83,1587111,0.0,1.0
2023-10-24,11.03,11.145,10.905,10.93,1736258,11.03,11.145,10.905,10.93,1736258,0.0,1.0
2023-10-25,10.8,10.97,10.75,10.9,2520989,10.8,10.97,10.75,10.9,2520989,0.0,1.0
2023-10-26,10.86,11.06,10.785,10.9,1891754,10.86,11.06,10.785,10.9,1891754,0.0,1.0
2023-10-27,10.71,10.92,10.675,10.84,2143652,10.71,10.92,10.675,10.84,2143652,0.0,1.0
2023-10-30,10.92,11.01,10.71,10.77,2319192,10.92,11.01,10.71,10.77,2319192,0.0,1.0
2023-10-31,10.97,11.02,10.67,10.8,2306841,10.97,11.02,10.67,10.8,2306841,0.0,1.0
2023-11-01,10.98,11.09,10.86,11.01,2295858,10.98,11.09,10.86,11.01,2295858,0.0,1.0
2023-11-02,10.93,11.3239,10.8,11.22,2307867,10.93,11.3239,10.8,11.22,2307867,0.0,1.0
2023-11-03,11.58,11.66,11.09,11.14,4063535,11.58,11.66,11.09,11.14,4063535,0.0,1.0
2023-11-06,11.31,11.6,11.25,11.54,2837378,11.31,11.6,11.25,11.54,2837378,0.0,1.0
2023-11-07,11.71,11.785,11.26,11.32,3346412,11.71,11.785,11.26,11.32,3346412,0.0,1.0
2023-11-08,11.36,11.85,10.86,11.43,2620133,11.36,11.85,10.86,11.43,2620133,0.0,1.0
2023-11-09,9.975,11.39,9.94,11.36,4052786,9.975,11.39,9.94,11.36,4052786,0.0,1.0
2023-11-10,10.41,10.48,9.7,10.03,4081363,10.41,10.48,9.7,10.03,4081363,0.0,1.0
2023-11-13,10.27,10.49,9.915,10.24,1836832,10.27,10.49,9.915,10.24,1836832,0.0,1.0
2023-11-14,10.77,10.94,10.65,10.79,2997364,10.77,10.94,10.65,10.79,2997364,0.0,1.0
2023-11-15,10.66,11.21,10.61,10.68,3350828,10.66,11.21,10.61,10.68,3350828,0.0,1.0
2023-11-16,10.6,10.76,10.52,10.66,3760917,10.6,10.76,10.52,10.66,3760917,0.0,1.0
2023-11-17,10.78,10.94,10.665,10.7,2464653,10.78,10.94,10.665,10.7,2464653,0.0,1.0
2023-11-20,11.04,11.17,10.7225,10.77,1952368,11.04,11.17,10.7225,10.77,1952368,0.0,1.0
2023-11-21,10.76,11.05,10.76,10.92,1354058,10.76,11.05,10.76,10.92,1354058,0.0,1.0
2023-11-22,10.64,10.96,10.6,10.87,2041830,10.64,10.96,10.6,10.87,2041830,0.0,1.0
2023-11-24,10.59,10.76,10.52,10.64,735297,10.59,10.76,10.52,10.64,735297,0.0,1.0
2023-11-27,10.55,10.68,10.39,10.6,1549991,10.55,10.68,10.39,10.6,1549991,0.0,1.0
2023-11-28,10.58,10.605,10.41,10.49,2452014,10.58,10.605,10.41,10.49,2452014,0.0,1.0
2023-11-29,10.76,10.93,10.55,10.7,2483308,10.76,10.93,10.55,10.7,2483308,0.0,1.0
2023-11-30,11.02,11.21,10.78,10.9,3158640,11.02,11.21,10.78,10.9,3158640,0.0,1.0
2023-12-01,11.22,11.23,10.85,11.05,1805076,11.22,11.23,10.85,11.05,1805076,0.0,1.0
2023-12-04,11.1,11.368,10.985,11.13,2842557,11.1,11.368,10.985,11.13,2842557,0.0,1.0
2023-12-05,11.11,11.16,10.82,10.9,5300063,11.11,11.16,10.82,10.9,5300063,0.0,1.0
2023-12-06,11.02,11.29,10.96,11.19,1559798,11.02,11.29,10.96,11.19,1559798,0.0,1.0
2023-12-07,11.47,11.49,11.02,11.02,3815760,11.47,11.49,11.02,11.02,3815760,0.0,1.0
2023-12-08,11.22,11.48,11.19,11.41,2809785,11.22,11.48,11.19,11.41,2809785,0.0,1.0
2023-12-11,11.45,11.57,11.21,11.28,2386424,11.45,11.57,11.21,11.28,2386424,0.0,1.0
2023-12-12,11.82,11.89,11.11,11.4,4887932,11.82,11.89,11.11,11.4,4887932,0.0,1.0
2023-12-13,12.33,12.335,11.75,11.82,4535075,12.33,12.335,11.75,11.82,4535075,0.0,1.0
2023-12-14,12.45,12.805,12.32,12.5,6137340,12.45,12.805,12.32,12.5,6137340,0.0,1.0
2023-12-15,12.72,12.88,12.49,12.57,8646109,12.72,12.88,12.49,12.57,8646109,0.0,1.0
2023-12-18,12.66,12.75,12.45,12.7,2969835,12.66,12.75,12.45,12.7,2969835,0.0,1.0
2023-12-19,13.18,13.32,12.995,13.25,4490181,13.18,13.32,12.995,13.25,4490181,0.0,1.0
2023-12-20,12.84,13.3,12.8,13.1,3105019,12.84,13.3,12.8,13.1,3105019,0.0,1.0
2023-12-21,13.16,13.29,12.705,13.03,3603677,13.16,13.29,12.705,13.03,3603677,0.0,1.0
2023-12-22,13.6,13.63,13.18,13.3,3173601,13.6,13.63,13.18,13.3,3173601,0.0,1.0
2023-12-26,14.09,14.15,13.66,13.7,2779246,14.09,14.15,13.66,13.7,2779246,0.0,1.0
2023-12-27,14.43,14.44,13.97,14.15,2681033,14.43,14.44,13.97,14.15,2681033,0.0,1.0
2023-12-28,14.52,14.57,14.24,14.38,2957737,14.52,14.57,14.24,14.38,2957737,0.0,1.0
2023-12-29,14.19,14.48,14.13,14.48,2959727,14.19,14.48,14.13,14.48,2959727,0.0,1.0
2024-01-02,14.24,14.53,13.85,14.05,4230125,14.24,14.53,13.85,14.05,4230125,0.0,1.0
2024-01-03,13.53,14.12,13.455,13.97,3615125,13.53,14.12,13.455,13.97,3615125,0.0,1.0
2024-01-04,13.44,13.61,13.15,13.6,3022420,13.44,13.61,13.15,13.6,3022420,0.0,1.0
2024-01-05,13.52,13.68,13.315,13.32,1863178,13.52,13.68,13.315,13.32,1863178,0.0,1.0
2024-01-08,14.06,14.09,13.33,13.48,3716652,14.06,14.09,13.33,13.48,3716652,0.0,1.0
2024-01-09,13.65,14.08,13.64,13.82,2885930,13.65,14.08,13.64,13.82,2885930,0.0,1.0
2024-01-10,13.57,13.995,13.475,13.64,2789740,13.57,13.995,13.475,13.64,2789740,0.0,1.0
2024-01-11,13.35,13.48,13.19,13.48,2191944,13.35,13.48,13.19,13.48,2191944,0.0,1.0
2024-01-12,13.18,13.7,13.17,13.5,2166509,13.18,13.7,13.17,13.5,2166509,0.0,1.0
2024-01-16,12.72,13.07,12.66,13.07,3375069,12.72,13.07,12.66,13.07,3375069,0.0,1.0
2024-01-17,12.84,12.9,12.49,12.65,2769205,12.84,12.9,12.49,12.65,2769205,0.0,1.0
2024-01-18,12.42,12.87,12.38,12.83,3060091,12.42,12.87,12.38,12.83,3060091,0.0,1.0
2024-01-19,12.03,12.44,11.97,12.44,2515543,12.03,12.44,11.97,12.44,2515543,0.0,1.0
2024-01-22,12.43,12.57,12.1,12.19,3918945,12.43,12.57,12.1,12.19,3918945,0.0,1.0
2024-01-23,12.46,12.71,12.285,12.59,4260089,12.46,12.71,12.285,12.59,4260089,0.0,1.0
2024-01-24,12.57,12.7,12.46,12.57,2084484,12.57,12.7,12.46,12.57,2084484,0.0,1.0
2024-01-25,12.64,12.84,12.49,12.73,2408987,12.64,12.84,12.49,12.73,2408987,0.0,1.0
2024-01-26,12.34,12.8599,12.34,12.75,2235277,12.34,12.8599,12.34,12.75,2235277,0.0,1.0
2024-01-29,12.97,13.0,12.15,12.33,2477044,12.97,13.0,12.15,12.33,2477044,0.0,1.0
2024-01-30,12.65,12.9,12.405,12.9,2888108,12.65,12.9,12.405,12.9,2888108,0.0,1.0
2024-01-31,12.43,12.92,12.405,12.68,3204154,12.43,12.92,12.405,12.68,3204154,0.0,1.0
2024-02-01,12.67,12.745,12.4,12.52,3164186,12.67,12.745,12.4,12.52,3164186,0.0,1.0
2024-02-02,12.44,12.51,11.99,12.43,2415577,12.44,12.51,11.99,12.43,2415577,0.0,1.0
2024-02-05,12.7,12.7499,12.2,12.25,2189385,12.7,12.7499,12.2,12.25,2189385,0.0,1.0
2024-02-06,12.98,13.0,12.48,12.61,1994684,12.98,13.0,12.48,12.61,1994684,0.0,1.0
2024-02-07,13.0,13.03,12.66,12.97,2852601,13.0,13.03,12.66,12.97,2852601,0.0,1.0
2024-02-08,13.33,13.35,12.99,13.11,1600464,13.33,13.35,12.99,13.11,1600464,0.0,1.0
2024-02-09,13.55,13.605,13.34,13.48,2830428,13.55,13.605,13.34,13.48,2830428,0.0,1.0
2024-02-12,13.77,13.78,13.38,13.6,2565137,13.77,13.78,13.38,13.6,2565137,0.0,1.0
2024-02-13,12.8,13.28,12.69,13.26,3725457,12.8,13.28,12.69,13.26,3725457,0.0,1.0
2024-02-14,13.18,13.31,12.78,12.91,2436488,13.18,13.31,12.78,12.91,2436488,0.0,1.0
2024-02-15,14.0,14.03,13.27,13.3,3351380,14.0,14.03,13.27,13.3,3351380,0.0,1.0
2024-02-16,13.76,13.94,13.63,13.89,4403260,13.76,13.94,13.63,13.89,4403260,0.0,1.0
2024-02-20,13.7,13.84,13.49,13.6,3005250,13.7,13.84,13.49,13.6,3005250,0.0,1.0
2024-02-21,13.56,13.71,13.39,13.53,2021124,13.56,13.71,13.39,13.53,2021124,0.0,1.0
2024-02-22,13.4,13.57,13.335,13.5,2659842,13.4,13.57,13.335,13.5,2659842,0.0,1.0
2024-02-23,13.53,13.635,13.41,13.48,7667269,13.53,13.635,13.41,13.48,7667269,0.0,1.0
2024-02-26,13.78,13.89,13.53,13.55,2691811,13.78,13.89,13.53,13.55,2691811,0.0,1.0
2024-02-27,13.85,14.02,13.76,13.92,5003915,13.85,14.02,13.76,13.92,5003915,0.0,1.0
2024-02-28,12.95,13.8,12.52,13.49,4695501,12.95,13.8,12.52,13.49,4695501,0.0,1.0
2024-02-29,12.82,13.18,12.515,13.15,3997244,12.82,13.18,12.515,13.15,3997244,0.0,1.0
2024-03-01,13.29,13.595,12.95,12.95,2764155,13.29,13.595,12.95,12.95,2764155,0.0,1.0
2024-03-04,13.46,13.49,12.99,13.29,1781425,13.46,13.49,12.99,13.29,1781425,0.0,1.0
2024-03-05,13.35,13.53,13.185,13.4,2072621,13.35,13.53,13.185,13.4,2072621,0.0,1.0
2024-03-06,12.6,13.49,12.365,13.49,3755164,12.6,13.49,12.365,13.49,3755164,0.0,1.0
2024-03-07,12.29,12.76,12.26,12.66,5597635,12.29,12.76,12.26,12.66,5597635,0.0,1.0
2024-03-08,12.3,12.61,12.145,12.5,4714399,12.3,12.61,12.145,12.5,4714399,0.0,1.0
2024-03-11,12.13,12.44,12.0,12.32,1657890,12.13,12.44,12.0,12.32,1657890,0.0,1.0
2024-03-12,11.79,12.18,11.705,12.13,2512335,11.79,12.18,11.705,12.13,2512335,0.0,1.0
2024-03-13,11.81,11.91,11.66,11.73,3705726,11.81,11.91,11.66,11.73,3705726,0.0,1.0
2024-03-14,11.54,11.79,11.42,11.71,4508897,11.54,11.79,11.42,11.71,4508897,0.0,1.0
2024-03-15,11.48,11.72,11.365,11.49,5488378,11.48,11.72,11.365,11.49,5488378,0.0,1.0
2024-03-18,11.58,11.84,11.38,11.47,2330195,11.58,11.84,11.38,11.47,2330195,0.0,1.0
2024-03-19,11.84,11.935,11.53,11.58,3871043,11.84,11.935,11.53,11.58,3871043,0.0,1.0
2024-03-20,12.0,12.01,11.62,11.78,3008796,12.0,12.01,11.62,11.78,3008796,0.0,1.0
2024-03-21,11.69,12.24,11.66,12.08,2188404,11.69,12.24,11.66,12.08,2188404,0.0,1.0
2024-03-22,11.53,11.76,11.445,11.72,1750589,11.53,11.76,11.445,11.72,1750589,0.0,1.0
2024-03-25,11.54,11.6865,11.44,11.55,1342915,11.54,11.6865,11.44,11.55,1342915,0.0,1.0
2024-03-26,11.43,11.74,11.32,11.54,1946156,11.43,11.74,11.32,11.54,1946156,0.0,1.0
2024-03-27,11.86,11.87,11.325,11.51,2526969,11.86,11.87,11.325,11.51,2526969,0.0,1.0
2024-03-28,11.78,11.93,11.485,11.87,2475945,11.78,11.93,11.485,11.87,2475945,0.0,1.0
2024-04-01,11.75,11.77,11.51,11.7,2204306,11.75,11.77,11.51,11.7,2204306,0.0,1.0
2024-04-02,11.37,11.53,11.35,11.53,2048914,11.37,11.53,11.35,11.53,2048914,0.0,1.0
2024-04-03,11.37,11.415,11.11,11.28,3866683,11.37,11.415,11.11,11.28,3866683,0.0,1.0
2024-04-04,11.46,11.61,11.38,11.43,2587515,11.46,11.61,11.38,11.43,2587515,0.0,1.0
2024-04-05,11.72,11.785,11.21,11.37,2737846,11.72,11.785,11.21,11.37,2737846,0.0,1.0
2024-04-08,11.6,11.82,11.495,11.69,1541698,11.6,11.82,11.495,11.69,1541698,0.0,1.0
2024-04-09,11.75,11.77,11.49,11.6,2082600,11.75,11.77,11.49,11.6,2082600,0.0,1.0
2024-04-10,11.27,11.46,11.14,11.36,2453491,11.27,11.46,11.14,11.36,2453491,0.0,1.0
2024-04-11,11.22,11.41,11.15,11.33,1693240,11.22,11.41,11.15,11.33,1693240,0.0,1.0
2024-04-12,10.68,11.07,10.56,11.07,2248224,10.68,11.07,10.56,11.07,2248224,0.0,1.0
2024-04-15,10.66,10.81,10.59,10.66,2750920,10.66,10.81,10.59,10.66,2750920,0.0,1.0
2024-04-16,10.56,10.7199,10.485,10.61,2800442,10.56,10.7199,10.485,10.61,2800442,0.0,1.0
2024-04-17,10.55,10.655,10.48,10.61,3013059,10.55,10.655,10.48,10.61,3013059,0.0,1.0
2024-04-18,10.33,10.59,10.32,10.56,1725749,10.33,10.59,10.32,10.56,1725749,0.0,1.0
2024-04-19,10.61,10.66,10.24,10.27,2888014,10.61,10.66,10.24,10.27,2888014,0.0,1.0
2024-04-22,10.82,10.91,10.66,10.7,4620529,10.82,10.91,10.66,10.7,4620529,0.0,1.0
2024-04-23,10.71,10.93,10.68,10.82,5091023,10.71,10.93,10.68,10.82,5091023,0.0,1.0
2024-04-24,10.54,10.78,10.495,10.71,1821018,10.54,10.78,10.495,10.71,1821018,0.0,1.0
2024-04-25,10.17,10.47,10.02,10.4,4002520,10.17,10.47,10.02,10.4,4002520,0.0,1.0
2024-04-26,10.28,10.32,10.11,10.26,1714709,10.28,10.32,10.11,10.26,1714709,0.0,1.0
2024-04-29,10.25,10.515,10.24,10.38,1955745,10.25,10.515,10.24,10.38,1955745,0.0,1.0
2024-04-30,9.99,10.23,9.96,10.17,2346808,9.99,10.23,9.96,10.17,2346808,0.0,1.0
2024-05-01,10.43,10.6,9.975,10.09,3980290,10.43,10.6,9.975,10.09,3980290,0.0,1.0
2024-05-02,10.43,10.61,10.365,10.51,2576847,10.43,10.61,10.365,10.51,2576847,0.0,1.0
2024-05-03,10.4,10.79,10.36,10.74,1379309,10.4,10.79,10.36,10.74,1379309,0.0,1.0
2024-05-06,10.34,10.46,10.29,10.39,1084138,10.34,10.46,10.29,10.39,1084138,0.0,1.0
2024-05-07,10.42,10.57,10.26,10.4,2876127,10.42,10.57,10.26,10.4,2876127,0.0,1.0
2024-05-08,10.14,10.38,10.105,10.26,2242432,10.14,10.38,10.105,10.26,2242432,0.0,1.0
2024-05-09,9.48,10.0,9.24,9.97,6928656,9.48,10.0,9.24,9.97,6928656,0.0,1.0
2024-05-10,9.23,9.56,9.13,9.5,3519445,9.23,9.56,9.13,9.5,3519445,0.0,1.0
2024-05-13,9.04,9.45,9.02,9.33,2762234,9.04,9.45,9.02,9.33,2762234,0.0,1.0
2024-05-14,9.33,9.63,9.125,9.49,3135804,9.33,9.63,9.125,9.49,3135804,0.0,1.0
2024-05-15,9.66,9.795,9.465,9.54,2741760,9.66,9.795,9.465,9.54,2741760,0.0,1.0
2024-05-16,9.5,9.63,9.28,9.61,2513599,9.5,9.63,9.28,9.61,2513599,0.0,1.0
2024-05-17,9.57,9.59,9.34,9.49,2151178,9.57,9.59,9.34,9.49,2151178,0.0,1.0
2024-05-20,9.75,9.76,9.53,9.59,1984894,9.75,9.76,9.53,9.59,1984894,0.0,1.0
2024-05-21,9.91,10.06,9.69,9.69,2203687,9.91,10.06,9.69,9.69,2203687,0.0,1.0
2024-05-22,9.72,9.98,9.61,9.85,2160926,9.72,9.98,9.61,9.85,2160926,0.0,1.0
2024-05-23,9.47,9.73,9.38,9.73,2784813,9.47,9.73,9.38,9.73,2784813,0.0,1.0
2024-05-24,9.66,9.69,9.42,9.45,3165807,9.66,9.69,9.42,9.45,3165807,0.0,1.0
2024-05-28,9.58,9.755,9.38,9.74,1757598,9.58,9.755,9.38,9.74,1757598,0.0,1.0
2024-05-29,9.36,9.48,9.28,9.41,1644807,9.36,9.48,9.28,9.41,1644807,0.0,1.0
2024-05-30,9.88,10.0,9.55,9.64,2203727,9.88,10.0,9.55,9.64,2203727,0.0,1.0
2024-05-31,9.8,9.97,9.775,9.93,2904632,9.8,9.97,9.775,9.93,2904632,0.0,1.0
2024-06-03,10.03,10.32,9.85,9.98,2673398,10.03,10.32,9.85,9.98,2673398,0.0,1.0
2024-06-04,10.12,10.3269,9.91,10.01,1985089,10.12,10.3269,9.91,10.01,1985089,0.0,1.0
2024-06-05,10.48,10.52,10.11,10.23,1545632,10.48,10.52,10.11,10.23,1545632,0.0,1.0
2024-06-06,10.27,10.495,10.235,10.4,1206004,10.27,10.495,10.235,10.4,1206004,0.0,1.0
2024-06-07,10.05,10.2,10.02,10.19,1309773,10.05,10.2,10.02,10.19,1309773,0.0,1.0
2024-06-10,10.05,10.07,9.79,9.92,1607209,10.05,10.07,9.79,9.92,1607209,0.0,1.0
2024-06-11,10.4,10.44,9.97,9.97,2439513,10.4,10.44,9.97,9.97,2439513,0.0,1.0
2024-06-12,10.64,10.98,10.5336,10.8,2930574,10.64,10.98,10.5336,10.8,2930574,0.0,1.0
2024-06-13,10.645,10.87,10.59,10.59,1870530,10.645,10.87,10.59,10.59,1870530,0.0,1.0
2024-06-14,10.14,10.57,10.13,10.53,1671902,10.14,10.57,10.13,10.53,1671902,0.0,1.0
2024-06-17,10.04,10.06,9.83,10.0,2328917,10.04,10.06,9.83,10.0,2328917,0.0,1.0
2024-06-18,9.77,10.07,9.76,10.07,1572462,9.77,10.07,9.76,10.07,1572462,0.0,1.0
2024-06-20,9.8,9.965,9.555,9.67,2274907,9.8,9.965,9.555,9.67,2274907,0.0,1.0
2024-06-21,10.09,10.135,9.81,9.84,5610420,10.09,10.135,9.81,9.84,5610420,0.0,1.0
2024-06-24,10.0,10.38,9.98,10.16,5785438,10.0,10.38,9.98,10.16,5785438,0.0,1.0
2024-06-25,9.87,10.02,9.81,9.93,1573151,9.87,10.02,9.81,9.93,1573151,0.0,1.0
2024-06-26,9.7,9.88,9.585,9.82,2197892,9.7,9.88,9.585,9.82,2197892,0.0,1.0
2024-06-27,9.91,9.97,9.64,9.7,1835026,9.91,9.97,9.64,9.7,1835026,0.0,1.0
2024-06-28,9.92,10.05,9.75,9.91,5790107,9.92,10.05,9.75,9.91,5790107,0.0,1.0
2024-07-01,9.8,10.03,9.765,9.85,1496706,9.8,10.03,9.765,9.85,1496706,0.0,1.0
2024-07-02,9.85,9.87,9.68,9.76,1114888,9.85,9.87,9.68,9.76,1114888,0.0,1.0
2024-07-03,9.81,9.99,9.81,9.95,511076,9.81,9.99,9.81,9.95,511076,0.0,1.0
2024-07-05,10.02,10.03,9.7,9.78,940134,10.02,10.03,9.7,9.78,940134,0.0,1.0
2024-07-08,10.17,10.23,9.98,10.14,1473938,10.17,10.23,9.98,10.14,1473938,0.0,1.0
2024-07-09,10.31,10.375,10.06,10.14,1173053,10.31,10.375,10.06,10.14,1173053,0.0,1.0
2024-07-10,10.33,10.46,10.2,10.35,960149,10.33,10.46,10.2,10.35,960149,0.0,1.0
2024-07-11,10.49,10.7151,10.45,10.64,1765387,10.49,10.7151,10.45,10.64,1765387,0.0,1.0
2024-07-12,10.41,10.62,10.34,10.56,1790791,10.41,10.62,10.34,10.56,1790791,0.0,1.0
2024-07-15,10.63,10.7,10.32,10.44,2897254,10.63,10.7,10.32,10.44,2897254,0.0,1.0
2024-07-16,10.84,10.95,10.7,10.79,2574342,10.84,10.95,10.7,10.79,2574342,0.0,1.0
2024-07-17,10.6,10.93,10.575,10.74,3232229,10.6,10.93,10.575,10.74,3232229,0.0,1.0
2024-07-18,10.65,10.755,10.45,10.66,3353258,10.65,10.755,10.45,10.66,3353258,0.0,1.0
2024-07-19,10.38,10.68,10.37,10.68,2090921,10.38,10.68,10.37,10.68,2090921,0.0,1.0
2024-07-22,10.28,10.615,10.2113,10.42,3204128,10.28,10.615,10.2113,10.42,3204128,0.0,1.0
2024-07-23,10.31,10.55,10.23,10.24,5689801,10.31,10.55,10.23,10.24,5689801,0.0,1.0
2024-07-24,10.35,10.555,10.04,10.2,3464665,10.35,10.555,10.04,10.2,3464665,0.0,1.0
2024-07-25,10.26,10.53,10.22,10.42,3910352,10.26,10.53,10.22,10.42,3910352,0.0,1.0
2024-07-26,10.18,10.44,10.085,10.41,3643683,10.18,10.44,10.085,10.41,3643683,0.0,1.0
2024-07-29,10.11,10.265,9.99,10.19,3829157,10.11,10.265,9.99,10.19,3829157,0.0,1.0
2024-07-30,10.08,10.175,9.97,10.11,2301177,10.08,10.175,9.97,10.11,2301177,0.0,1.0
2024-07-31,10.31,10.64,9.89,10.05,4077398,10.31,10.64,9.89,10.05,4077398,0.0,1.0
2024-08-01,10.2,10.43,10.08,10.34,2435777,10.2,10.43,10.08,10.34,2435777,0.0,1.0
2024-08-02,10.08,10.095,9.765,9.94,2573834,10.08,10.095,9.765,9.94,2573834,0.0,1.0
2024-08-05,9.55,9.84,9.355,9.62,3568187,9.55,9.84,9.355,9.62,3568187,0.0,1.0
2024-08-06,9.94,10.07,9.41,9.58,3955329,9.94,10.07,9.41,9.58,3955329,0.0,1.0
2024-08-07,10.0,10.195,9.93,10.04,4145975,10.0,10.195,9.93,10.04,4145975,0.0,1.0
2024-08-08,11.32,11.35,10.28,11.0,5079102,11.32,11.35,10.28,11.0,5079102,0.0,1.0
2024-08-09,11.48,11.618,11.28,11.39,3589710,11.48,11.618,11.28,11.39,3589710,0.0,1.0
2024-08-12,11.58,11.645,11.33,11.43,3246027,11.58,11.645,11.33,11.43,3246027,0.0,1.0
2024-08-13,11.72,11.81,11.47,11.61,3960467,11.72,11.81,11.47,11.61,3960467,0.0,1.0
2024-08-14,11.5,11.73,11.445,11.73,2395379,11.5,11.73,11.445,11.73,2395379,0.0,1.0
2024-08-15,11.45,11.74,11.34,11.74,2324407,11.45,11.74,11.34,11.74,2324407,0.0,1.0
2024-08-16,11.47,11.47,11.245,11.41,2661486,11.47,11.47,11.245,11.41,2661486,0.0,1.0
2024-08-19,11.89,11.95,11.43,11.43,2685398,11.89,11.95,11.43,11.43,2685398,0.0,1.0
2024-08-20,11.92,12.04,11.73,11.82,2771522,11.92,12.04,11.73,11.82,2771522,0.0,1.0
2024-08-21,12.09,12.19,11.935,11.96,2357731,12.09,12.19,11.935,11.96,2357731,0.0,1.0
2024-08-22,11.7,12.115,11.61,12.06,2288604,11.7,12.115,11.61,12.06,2288604,0.0,1.0
2024-08-23,11.76,11.9,11.69,11.84,2129038,11.76,11.9,11.69,11.84,2129038,0.0,1.0
2024-08-26,11.65,11.885,11.62,11.72,1095228,11.65,11.885,11.62,11.72,1095228,0.0,1.0
2024-08-27,11.44,11.62,11.29,11.55,1343146,11.44,11.62,11.29,11.55,1343146,0.0,1.0
2024-08-28,11.21,11.415,11.14,11.32,2598798,11.21,11.415,11.14,11.32,2598798,0.0,1.0
2024-08-29,11.3,11.385,11.17,11.26,2715786,11.3,11.385,11.17,11.26,2715786,0.0,1.0
2024-08-30,11.61,11.65,11.33,11.38,2947165,11.61,11.65,11.33,11.38,2947165,0.0,1.0
2024-09-03,11.63,11.985,11.52,11.58,1906707,11.63,11.985,11.52,11.58,1906707,0.0,1.0
2024-09-04,11.52,11.6,11.32,11.51,1199304,11.52,11.6,11.32,11.51,1199304,0.0,1.0
2024-09-05,11.69,11.74,11.28,11.59,1472732,11.69,11.74,11.28,11.59,1472732,0.0,1.0
2024-09-06,11.65,11.91,11.445,11.91,1688733,11.65,11.91,11.445,11.91,1688733,0.0,1.0
2024-09-09,11.51,11.7,11.44,11.65,1858245,11.51,11.7,11.44,11.65,1858245,0.0,1.0
2024-09-10,11.25,11.51,11.25,11.5,1106291,11.25,11.51,11.25,11.5,1106291,0.0,1.0
2024-09-11,11.27,11.32,11.15,11.17,949826,11.27,11.32,11.15,11.17,949826,0.0,1.0
2024-09-12,11.28,11.36,11.095,11.25,1358075,11.28,11.36,11.095,11.25,1358075,0.0,1.0
2024-09-13,11.3,11.42,11.21,11.348,1417410,11.3,11.42,11.21,11.348,1417410,0.0,1.0
2024-09-16,11.06,11.36,11.015,11.34,1818128,11.06,11.36,11.015,11.34,1818128,0.0,1.0
2024-09-17,11.2,11.365,11.05,11.14,2219911,11.2,11.365,11.05,11.14,2219911,0.0,1.0
2024-09-18,10.91,11.26,10.89,11.16,3578734,10.91,11.26,10.89,11.16,3578734,0.0,1.0
2024-09-19,11.0,11.17,10.975,11.13,2460226,11.0,11.17,10.975,11.13,2460226,0.0,1.0
2024-09-20,11.29,11.335,10.77,11.03,6003273,11.29,11.335,10.77,11.03,6003273,0.0,1.0
2024-09-23,11.22,11.415,11.03,11.36,2644998,11.22,11.415,11.03,11.36,2644998,0.0,1.0
2024-09-24,11.22,11.35,11.035,11.2,2108464,11.22,11.35,11.035,11.2,2108464,0.0,1.0
2024-09-25,10.88,11.235,10.82,11.19,2254734,10.88,11.235,10.82,11.19,2254734,0.0,1.0
2024-09-26,10.72,11.01,10.44,11.01,2616856,10.72,11.01,10.44,11.01,2616856,0.0,1.0
2024-09-27,10.71,10.87,10.615,10.83,1754108,10.71,10.87,10.615,10.83,1754108,0.0,1.0
2024-09-30,10.68,10.805,10.52,10.64,2333066,10.68,10.805,10.52,10.64,2333066,0.0,1.0
2024-10-01,10.66,10.75,10.48,10.7,2237598,10.66,10.75,10.48,10.7,2237598,0.0,1.0
2024-10-02,10.59,10.655,10.48,10.55,2066468,10.59,10.655,10.48,10.55,2066468,0.0,1.0
2024-10-03,10.56,10.625,10.385,10.55,1964384,10.56,10.625,10.385,10.55,1964384,0.0,1.0
2024-10-04,10.6,10.679,10.455,10.62,1357915,10.6,10.679,10.455,10.62,1357915,0.0,1.0
2024-10-07,10.22,10.59,10.2,10.59,2111711,10.22,10.59,10.2,10.59,2111711,0.0,1.0
2024-10-08,10.04,10.32,10.0,10.26,2613649,10.04,10.32,10.0,10.26,2613649,0.0,1.0
2024-10-09,10.16,10.19,9.895,10.03,1265158,10.16,10.19,9.895,10.03,1265158,0.0,1.0
2024-10-10,10.05,10.23,10.01,10.08,1756890,10.05,10.23,10.01,10.08,1756890,0.0,1.0
2024-10-11,10.5,10.5,10.03,10.03,1789946,10.5,10.5,10.03,10.03,1789946,0.0,1.0
2024-10-14,10.42,10.507,10.28,10.43,1105790,10.42,10.507,10.28,10.43,1105790,0.0,1.0
2024-10-15,10.31,10.48,10.25,10.46,2690068,10.31,10.48,10.25,10.46,2690068,0.0,1.0
2024-10-16,10.5,10.59,10.3,10.35,1731995,10.5,10.59,10.3,10.35,1731995,0.0,1.0
2024-10-17,11.97,12.38,10.8,10.82,10189801,11.97,12.38,10.8,10.82,10189801,0.0,1.0
2024-10-18,11.9,12.13,11.75,12.07,3104829,11.9,12.13,11.75,12.07,3104829,0.0,1.0
2024-10-21,12.01,12.18,11.7943,11.85,2355372,12.01,12.18,11.7943,11.85,2355372,0.0,1.0
2024-10-22,11.87,12.11,11.85,12.01,3538392,11.87,12.11,11.85,12.01,3538392,0.0,1.0
2024-10-23,11.4,11.815,11.295,11.71,2254558,11.4,11.815,11.295,11.71,2254558,0.0,1.0
2024-10-24,11.76,11.79,11.4,11.45,1854635,11.76,11.79,11.4,11.45,1854635,0.0,1.0
2024-10-25,11.69,11.8617,11.63,11.79,1875541,11.69,11.8617,11.63,11.79,1875541,0.0,1.0
2024-10-28,11.52,11.85,11.51,11.77,2095548,11.52,11.85,11.51,11.77,2095548,0.0,1.0
2024-10-29,11.49,11.615,11.37,11.43,1446993,11.49,11.615,11.37,11.43,1446993,0.0,1.0
2024-10-30,11.58,11.6,11.365,11.38,1709034,11.58,11.6,11.365,11.38,1709034,0.0,1.0
2024-10-31,11.42,11.53,11.39,11.5,1741982,11.42,11.53,11.39,11.5,1741982,0.0,1.0
2024-11-01,11.47,11.69,11.2811,11.42,2303399,11.47,11.69,11.2811,11.42,2303399,0.0,1.0
2024-11-04,11.33,11.58,11.24,11.45,2160618,11.33,11.58,11.24,11.45,2160618,0.0,1.0
2024-11-05,11.74,11.75,11.21,11.24,1969084,11.74,11.75,11.21,11.24,1969084,0.0,1.0
2024-11-06,11.24,12.65,10.92,12.53,6342174,11.24,12.65,10.92,12.53,6342174,0.0,1.0
2024-11-07,10.98,11.25,10.725,11.24,4607751,10.98,11.25,10.725,11.24,4607751,0.0,1.0
2024-11-08,10.99,11.36,10.94,11.0,2096772,10.99,11.36,10.94,11.0,2096772,0.0,1.0
2024-11-11,10.69,11.14,10.655,11.09,2354990,10.69,11.14,10.655,11.09,2354990,0.0,1.0
2024-11-12,10.49,10.83,10.425,10.69,2683745,10.49,10.83,10.425,10.69,2683745,0.0,1.0
2024-11-13,10.37,10.66,10.3,10.57,2646181,10.37,10.66,10.3,10.57,2646181,0.0,1.0
2024-11-14,10.09,10.43,10.06,10.38,2780165,10.09,10.43,10.06,10.38,2780165,0.0,1.0
2024-11-15,9.68,10.13,9.635,10.13,2649983,9.68,10.13,9.635,10.13,2649983,0.0,1.0
2024-11-18,9.66,10.04,9.6,9.93,2325383,9.66,10.04,9.6,9.93,2325383,0.0,1.0
2024-11-19,9.52,9.56,9.37,9.37,2825631,9.52,9.56,9.37,9.37,2825631,0.0,1.0
2024-11-20,9.59,9.68,9.38,9.49,1961655,9.59,9.68,9.38,9.49,1961655,0.0,1.0
2024-11-21,9.5,9.64,9.39,9.62,1610657,9.5,9.64,9.39,9.62,1610657,0.0,1.0
2024-11-22,9.66,9.78,9.46,9.51,1925248,9.66,9.78,9.46,9.51,1925248,0.0,1.0
2024-11-25,9.72,9.955,9.635,9.68,2582958,9.72,9.955,9.635,9.68,2582958,0.0,1.0
2024-11-26,9.87,9.93,9.67,9.7,1537440,9.87,9.93,9.67,9.7,1537440,0.0,1.0
2024-11-27,9.96,10.065,9.81,9.87,1193232,9.96,10.065,9.81,9.87,1193232,0.0,1.0
2024-11-29,9.98,10.03,9.93,9.96,818677,9.98,10.03,9.93,9.96,818677,0.0,1.0
2024-12-02,9.96,10.15,9.92,9.96,1997520,9.96,10.15,9.92,9.96,1997520,0.0,1.0
2024-12-03,9.79,9.985,9.72,9.9,2068442,9.79,9.985,9.72,9.9,2068442,0.0,1.0
2024-12-04,9.86,9.985,9.75,9.8,1685215,9.86,9.985,9.75,9.8,1685215,0.0,1.0
2024-12-05,9.76,9.885,9.72,9.8,1730897,9.76,9.885,9.72,9.8,1730897,0.0,1.0
2024-12-06,9.73,9.97,9.57,9.82,6562299,9.73,9.97,9.57,9.82,6562299,0.0,1.0
2024-12-09,9.83,10.0,9.74,9.76,7813576,9.83,10.0,9.74,9.76,7813576,0.0,1.0
2024-12-10,10.13,10.2,9.82,9.87,3000240,10.13,10.2,9.82,9.87,3000240,0.0,1.0
2024-12-11,10.16,10.355,10.09,10.14,1937488,10.16,10.355,10.09,10.14,1937488,0.0,1.0
2024-12-12,10.15,10.2,10.015,10.06,2156761,10.15,10.2,10.015,10.06,2156761,0.0,1.0
2024-12-13,9.36,9.91,9.295,9.85,4100547,9.36,9.91,9.295,9.85,4100547,0.0,1.0
2024-12-16,9.9,9.99,9.275,9.37,3495587,9.9,9.99,9.275,9.37,3495587,0.0,1.0
2024-12-17,9.89,9.97,9.72,9.86,1946241,9.89,9.97,9.72,9.86,1946241,0.0,1.0
2024-12-18,9.57,9.93,9.415,9.87,2616218,9.57,9.93,9.415,9.87,2616218,0.0,1.0
2024-12-19,9.73,9.87,9.44,9.58,2616135,9.73,9.87,9.44,9.58,2616135,0.0,1.0
2024-12-20,9.8,9.88,9.6,9.68,4077528,9.8,9.88,9.6,9.68,4077528,0.0,1.0
2024-12-23,9.84,9.84,9.665,9.73,1464014,9.84,9.84,9.665,9.73,1464014,0.0,1.0
2024-12-24,9.79,9.86,9.62,9.81,921056,9.79,9.86,9.62,9.81,921056,0.0,1.0
2024-12-26,9.77,9.835,9.65,9.73,1130720,9.77,9.835,9.65,9.73,1130720,0.0,1.0
2024-12-27,9.63,9.79,9.55,9.69,1651179,9.63,9.79,9.55,9.69,1651179,0.0,1.0
2024-12-30,9.41,9.57,9.325,9.57,1224902,9.41,9.57,9.325,9.57,1224902,0.0,1.0
2024-12-31,9.42,9.49,9.345,9.45,1363978,9.42,9.49,9.345,9.45,1363978,0.0,1.0
2025-01-02,9.31,9.57,9.29,9.48,2349968,9.31,9.57,9.29,9.48,2349968,0.0,1.0
2025-01-03,9.41,9.52,9.27,9.32,1692753,9.41,9.52,9.27,9.32,1692753,0.0,1.0
2025-01-06,9.3,9.49,9.28,9.41,1636312,9.3,9.49,9.28,9.41,1636312,0.0,1.0
2025-01-07,9.36,9.54,9.29,9.33,1600118,9.36,9.54,9.29,9.33,1600118,0.0,1.0
2025-01-08,9.46,9.54,9.15,9.37,2820828,9.46,9.54,9.15,9.37,2820828,0.0,1.0
2025-01-10,9.02,9.34,8.845,9.34,3244248,9.02,9.34,8.845,9.34,3244248,0.0,1.0
2025-01-13,9.23,9.44,8.785,9.44,3587088,9.23,9.44,8.785,9.44,3587088,0.0,1.0
2025-01-14,9.21,9.39,9.1,9.2,4134129,9.21,9.39,9.1,9.2,4134129,0.0,1.0
2025-01-15,9.27,9.41,9.115,9.35,2504613,9.27,9.41,9.115,9.35,2504613,0.0,1.0
2025-01-16,9.36,9.465,9.19,9.26,2265083,9.36,9.465,9.19,9.26,2265083,0.0,1.0
2025-01-17,9.41,9.46,9.21,9.46,1610164,9.41,9.46,9.21,9.46,1610164,0.0,1.0
2025-01-21,9.51,9.63,9.395,9.5,1774523,9.51,9.63,9.395,9.5,1774523,0.0,1.0
2025-01-22,9.54,9.61,9.47,9.5,1635456,9.54,9.61,9.47,9.5,1635456,0.0,1.0
2025-01-23,9.65,9.73,9.41,9.45,1864692,9.65,9.73,9.41,9.45,1864692,0.0,1.0
2025-01-24,9.61,9.74,9.43,9.6,1887373,9.61,9.74,9.43,9.6,1887373,0.0,1.0
2025-01-27,9.68,9.83,9.575,9.61,1831330,9.68,9.83,9.575,9.61,1831330,0.0,1.0
2025-01-28,9.66,9.81,9.6,9.66,1964198,9.66,9.81,9.6,9.66,1964198,0.0,1.0
2025-01-29,9.59,9.72,9.465,9.6,1683979,9.59,9.72,9.465,9.6,1683979,0.0,1.0
2025-01-30,9.64,9.8,9.53,9.63,1627045,9.64,9.8,9.53,9.63,1627045,0.0,1.0
2025-01-31,9.58,9.73,9.555,9.62,1743009,9.58,9.73,9.555,9.62,1743009,0.0,1.0
2025-02-03,9.64,9.68,9.39,9.44,1503915,9.64,9.68,9.39,9.44,1503915,0.0,1.0
2025-02-04,9.76,9.85,9.61,9.62,1311567,9.76,9.85,9.61,9.62,1311567,0.0,1.0
2025-02-05,9.78,9.95,9.665,9.8,1843664,9.78,9.95,9.665,9.8,1843664,0.0,1.0
2025-02-06,9.83,9.91,9.68,9.78,2385274,9.83,9.91,9.68,9.78,2385274,0.0,1.0
2025-02-07,9.65,9.84,9.5,9.84,2826031,9.65,9.84,9.5,9.84,2826031,0.0,1.0
2025-02-10,9.64,9.725,9.47,9.69,2110970,9.64,9.725,9.47,9.69,2110970,0.0,1.0
2025-02-11,9.57,9.65,9.315,9.54,2918602,9.57,9.65,9.315,9.54,2918602,0.0,1.0
2025-02-12,9.55,9.59,9.354,9.38,2927962,9.55,9.59,9.354,9.38,2927962,0.0,1.0
2025-02-13,9.64,9.72,9.485,9.63,1782509,9.64,9.72,9.485,9.63,1782509,0.0,1.0
2025-02-14,9.77,9.82,9.65,9.68,1966321,9.77,9.82,9.65,9.68,1966321,0.0,1.0
2025-02-18,9.85,9.94,9.68,9.73,2490354,9.85,9.94,9.68,9.73,2490354,0.0,1.0
2025-02-19,9.56,10.0,9.0701,9.11,4438033,9.56,10.0,9.0701,9.11,4438033,0.0,1.0
2025-02-20,9.07,9.64,9.055,9.42,3323194,9.07,9.64,9.055,9.42,3323194,0.0,1.0
2025-02-21,9.19,9.26,9.02,9.15,2603411,9.19,9.26,9.02,9.15,2603411,0.0,1.0
2025-02-24,9.34,9.555,9.0,9.16,3730640,9.34,9.555,9.0,9.16,3730640,0.0,1.0
2025-02-25,9.11,9.55,9.09,9.42,2307275,9.11,9.55,9.09,9.42,2307275,0.0,1.0
2025-02-26,9.03,9.175,9.0,9.07,1567224,9.03,9.175,9.0,9.07,1567224,0.0,1.0
2025-02-27,9.19,9.42,8.92,9.0,2374716,9.19,9.42,8.92,9.0,2374716,0.0,1.0
2025-02-28,9.49,9.5,9.14,9.22,3037353,9.49,9.5,9.14,9.22,3037353,0.0,1.0
2025-03-03,9.13,9.47,9.115,9.47,2569909,9.13,9.47,9.115,9.47,2569909,0.0,1.0
2025-03-04,9.11,9.2,8.99,9.15,2528569,9.11,9.2,8.99,9.15,2528569,0.0,1.0
2025-03-05,9.15,9.18,9.06,9.11,2255109,9.15,9.18,9.06,9.11,2255109,0.0,1.0
2025-03-06,9.02,9.21,9.0,9.09,1976112,9.02,9.21,9.0,9.09,1976112,0.0,1.0
2025-03-07,8.86,9.035,8.8,9.02,2019197,8.86,9.035,8.8,9.02,2019197,0.0,1.0
2025-03-10,8.63,8.91,8.55,8.79,2883583,8.63,8.91,8.55,8.79,2883583,0.0,1.0
2025-03-11,8.88,8.96,8.57,8.64,3632964,8.88,8.96,8.57,8.64,3632964,0.0,1.0
2025-03-12,8.89,9.0,8.795,8.87,2417937,8.89,9.0,8.795,8.87,2417937,0.0,1.0
2025-03-13,8.81,8.94,8.725,8.94,1666927,8.81,8.94,8.725,8.94,1666927,0.0,1.0
2025-03-14,8.9,9.0,8.79,8.87,1804098,8.9,9.0,8.79,8.87,1804098,0.0,1.0
2025-03-17,9.12,9.12,8.85,8.93,2015083,9.12,9.12,8.85,8.93,2015083,0.0,1.0
2025-03-18,8.98,9.165,8.965,9.11,1787365,8.98,9.165,8.965,9.11,1787365,0.0,1.0
2025-03-19,9.2,9.235,8.985,9.04,1865465,9.2,9.235,8.985,9.04,1865465,0.0,1.0
2025-03-20,9.08,9.26,9.07,9.11,1535413,9.08,9.26,9.07,9.11,1535413,0.0,1.0
2025-03-21,9.005,9.19,8.93,9.0,2929243,9.005,9.19,8.93,9.0,2929243,0.0,1.0
2025-03-24,8.69,9.08,8.63,9.07,5646959,8.69,9.08,8.63,9.07,5646959,0.0,1.0
2025-03-25,8.62,8.71,8.52,8.7,3054325,8.62,8.71,8.52,8.7,3054325,0.0,1.0
2025-03-26,8.52,8.67,8.4,8.63,2719892,8.52,8.67,8.4,8.63,2719892,0.0,1.0
2025-03-27,8.59,8.6,8.494,8.54,2456640,8.59,8.6,8.494,8.54,2456640,0.0,1.0
2025-03-28,8.43,8.615,8.36,8.61,3686661,8.43,8.615,8.36,8.61,3686661,0.0,1.0
2025-03-31,8.16,8.31,7.97,8.31,4766129,8.16,8.31,7.97,8.31,4766129,0.0,1.0
2025-04-01,7.95,8.24,7.9,8.18,2984272,7.95,8.24,7.9,8.18,2984272,0.0,1.0
2025-04-02,7.99,8.02,7.845,7.87,3208314,7.99,8.02,7.845,7.87,3208314,0.0,1.0
2025-04-03,8.0,8.06,7.72,7.83,4769343,8.0,8.06,7.72,7.83,4769343,0.0,1.0
2025-04-04,7.5,7.895,7.39,7.89,3184954,7.5,7.895,7.39,7.89,3184954,0.0,1.0
2025-04-07,7.15,7.54,6.99,7.3,3705206,7.15,7.54,6.99,7.3,3705206,0.0,1.0
2025-04-08,6.72,7.41,6.62,7.36,4582649,6.72,7.41,6.62,7.36,4582649,0.0,1.0
2025-04-09,6.89,7.06,6.2,6.53,9532942,6.89,7.06,6.2,6.53,9532942,0.0,1.0
2025-04-10,6.51,6.77,6.225,6.72,4930212,6.51,6.77,6.225,6.72,4930212,0.0,1.0
2025-04-11,6.48,6.78,6.325,6.5,3813104,6.48,6.78,6.325,6.5,3813104,0.0,1.0
2025-04-14,6.72,6.865,6.47,6.61,2622993,6.72,6.865,6.47,6.61,2622993,0.0,1.0
2025-04-15,6.9,6.945,6.7,6.7,3296548,6.9,6.945,6.7,6.7,3296548,0.0,1.0
2025-04-16,6.7,6.92,6.65,6.85,3313665,6.7,6.92,6.65,6.85,3313665,0.0,1.0
2025-04-17,6.83,6.88,6.63,6.64,3105765,6.83,6.88,6.63,6.64,3105765,0.0,1.0
2025-04-21,6.71,6.915,6.66,6.78,2750349,6.71,6.915,6.66,6.78,2750349,0.0,1.0
2025-04-22,6.91,6.92,6.72,6.79,3907883,6.91,6.92,6.72,6.79,3907883,0.0,1.0
2025-04-23,7.1,7.25,6.9709,7.0,5787624,7.1,7.25,6.9709,7.0,5787624,0.0,1.0
2025-04-24,7.2,7.21,7.01,7.14,4644682,7.2,7.21,7.01,7.14,4644682,0.0,1.0
2025-04-25,7.35,7.38,7.05,7.14,3683901,7.35,7.38,7.05,7.14,3683901,0.0,1.0
2025-04-28,7.39,7.41,7.26,7.35,4267093,7.39,7.41,7.26,7.35,4267093,0.0,1.0
2025-04-29,7.52,7.58,7.33,7.36,3739290,7.52,7.58,7.33,7.36,3739290,0.0,1.0
2025-04-30,7.68,7.705,7.37,7.49,4493694,7.68,7.705,7.37,7.49,4493694,0.0,1.0
2025-05-01,6.68,7.07,6.561,6.625,10697496,6.68,7.07,6.561,6.625,10697496,0.0,1.0
2025-05-02,6.67,6.8,6.53,6.69,6371917,6.67,6.8,6.53,6.69,6371917,0.0,1.0
2025-05-05,6.53,6.73,6.5,6.64,4239565,6.53,6.73,6.5,6.64,4239565,0.0,1.0
2025-05-06,6.19,6.585,6.135,6.5,5544969,6.19,6.585,6.135,6.5,5544969,0.0,1.0
2025-05-07,6.09,6.26,5.925,6.24,5657301,6.09,6.26,5.925,6.24,5657301,0.0,1.0
2025-05-08,6.08,6.255,5.82,5.98,9231289,6.08,6.255,5.82,5.98,9231289,0.0,1.0
2025-05-09,5.98,6.29,5.97,6.09,8856154,5.98,6.29,5.97,6.09,8856154,0.0,1.0
2025-05-12,6.21,6.31,6.09,6.17,6698108,6.21,6.31,6.09,6.17,6698108,0.0,1.0
2025-05-13,6.02,6.23,6.01,6.2,3770726,6.02,6.23,6.01,6.2,3770726,0.0,1.0
2025-05-14,5.88,6.1091,5.87,6.03,3354981,5.88,6.1091,5.87,6.03,3354981,0.0,1.0
2025-05-15,5.95,5.96,5.81,5.9,4214094,5.95,5.96,5.81,5.9,4214094,0.0,1.0
2025-05-16,6.43,6.44,5.91,5.96,8141540,6.43,6.44,5.91,5.96,8141540,0.0,1.0
2025-05-19,6.42,6.51,6.265,6.38,5792808,6.42,6.51,6.265,6.38,5792808,0.0,1.0
2025-05-20,6.59,6.65,6.39,6.5,4099140,6.59,6.65,6.39,6.5,4099140,0.0,1.0
2025-05-21,6.34,6.58,6.24,6.52,3627226,6.34,6.58,6.24,6.52,3627226,0.0,1.0
2025-05-22,6.26,6.35,6.2,6.3,2995155,6.26,6.35,6.2,6.3,2995155,0.0,1.0
2025-05-23,6.22,6.27,6.12,6.15,2822292,6.22,6.27,6.12,6.15,2822292,0.0,1.0
2025-05-27,6.24,6.38,6.18,6.32,4436665,6.24,6.38,6.18,6.32,4436665,0.0,1.0
2025-05-28,6.1,6.325,6.1,6.27,5503660,6.1,6.325,6.1,6.27,5503660,0.0,1.0
2025-05-29,6.21,6.37,6.05,6.13,7003579,6.21,6.37,6.05,6.13,7003579,0.0,1.0
2025-05-30,6.07,6.195,6.03,6.18,3291139,6.07,6.195,6.03,6.18,3291139,0.0,1.0
2025-06-02,6.16,6.2,6.06,6.09,3874184,6.16,6.2,6.06,6.09,3874184,0.0,1.0
2025-06-03,6.26,6.355,6.105,6.15,5044090,6.26,6.355,6.105,6.15,5044090,0.0,1.0
2025-06-04,6.1,6.32,6.09,6.24,4522470,6.1,6.32,6.09,6.24,4522470,0.0,1.0
2025-06-05,5.96,6.12,5.9,6.1,3732477,5.96,6.12,5.9,6.1,3732477,0.0,1.0
2025-06-06,6.16,6.19,6.0,6.03,5145581,6.16,6.19,6.0,6.03,5145581,0.0,1.0
2025-06-09,6.03,6.2,6.02,6.19,4597825,6.03,6.2,6.02,6.19,4597825,0.0,1.0
2025-06-10,6.11,6.22,6.05,6.09,3446759,6.11,6.22,6.05,6.09,3446759,0.0,1.0
2025-06-11,6.14,6.23,6.09,6.17,4799315,6.14,6.23,6.09,6.17,4799315,0.0,1.0
2025-06-12,6.17,6.19,6.0,6.13,3856610,6.17,6.19,6.0,6.13,3856610,0.0,1.0
2025-06-13,6.03,6.22,6.01,6.05,4224896,6.03,6.22,6.01,6.05,4224896,0.0,1.0
2025-06-16,6.05,6.15,5.89,6.07,6885169,6.05,6.15,5.89,6.07,6885169,0.0,1.0
2025-06-17,5.8,5.99,5.78,5.99,6174552,5.8,5.99,5.78,5.99,6174552,0.0,1.0
2025-06-18,5.73,5.875,5.715,5.78,5415440,5.73,5.875,5.715,5.78,5415440,0.0,1.0
2025-06-20,5.64,5.77,5.62,5.75,17425362,5.64,5.77,5.62,5.75,17425362,0.0,1.0
2025-06-23,5.71,5.79,5.58,5.63,5706517,5.71,5.79,5.58,5.63,5706517,0.0,1.0
2025-06-24,5.71,5.8199,5.635,5.76,3997313,5.71,5.8199,5.635,5.76,3997313,0.0,1.0
2025-06-25,5.66,5.73,5.51,5.7,2700031,5.66,5.73,5.51,5.7,2700031,0.0,1.0
2025-06-26,5.69,5.7799,5.55,5.725,4149393,5.69,5.7799,5.55,5.725,4149393,0.0,1.0
2025-06-27,5.93,5.945,5.645,5.69,9952134,5.93,5.945,5.645,5.69,9952134,0.0,1.0
2025-06-30,5.73,5.92,5.72,5.9,5467328,5.73,5.92,5.72,5.9,5467328,0.0,1.0
2025-07-01,5.84,5.99,5.66,5.7,5184467,5.84,5.99,5.66,5.7,5184467,0.0,1.0
2025-07-02,5.95,5.97,5.78,5.82,3866190,5.95,5.97,5.78,5.82,3866190,0.0,1.0
2025-07-03,6.1,6.15,5.97,6.01,3120129,6.1,6.15,5.97,6.01,3120129,0.0,1.0
2025-07-07,6.05,6.1584,6.01,6.1,5480573,6.05,6.1584,6.01,6.1,5480573,0.0,1.0
2025-07-08,6.22,6.25,6.04,6.05,4186237,6.22,6.25,6.04,6.05,4186237,0.0,1.0
2025-07-09,6.42,6.445,6.27,6.28,5592665,6.42,6.445,6.27,6.28,5592665,0.0,1.0
2025-07-10,6.3,6.44,6.225,6.44,4188297,6.3,6.44,6.225,6.44,4188297,0.0,1.0
2025-07-11,6.09,6.28,6.075,6.28,2557717,6.09,6.28,6.075,6.28,2557717,0.0,1.0
2025-07-14,6.24,6.255,6.05,6.075,2328041,6.24,6.255,6.05,6.075,2328041,0.0,1.0
2025-07-15,5.91,6.31,5.88,6.29,2983836,5.91,6.31,5.88,6.29,2983836,0.0,1.0
2025-07-16,6.07,6.09,5.935,5.96,3273097,6.07,6.09,5.935,5.96,3273097,0.0,1.0
2025-07-17,6.29,6.77,6.28,6.55,5224662,6.29,6.77,6.28,6.55,5224662,0.0,1.0
2025-07-18,5.96,6.35,5.915,6.35,5161913,5.96,6.35,5.915,6.35,5161913,0.0,1.0
2025-07-21,6.05,6.12,5.95,6.0,3632497,6.05,6.12,5.95,6.0,3632497,0.0,1.0
2025-07-22,6.22,6.225,6.025,6.03,3464763,6.22,6.225,6.025,6.03,3464763,0.0,1.0
2025-07-23,6.31,6.37,6.155,6.29,3348124,6.31,6.37,6.155,6.29,3348124,0.0,1.0
2025-07-24,6.28,6.37,6.215,6.36,3082170,6.28,6.37,6.215,6.36,3082170,0.0,1.0
2025-07-25,6.06,6.29,5.97,6.27,3505161,6.06,6.29,5.97,6.27,3505161,0.0,1.0
2025-07-28,6.12,6.24,6.075,6.17,4439773,6.12,6.24,6.075,6.17,4439773,0.0,1.0
2025-07-29,6.13,6.185,6.06,6.14,3571002,6.13,6.185,6.06,6.14,3571002,0.0,1.0
2025-07-30,6.13,6.4,6.09,6.14,4113285,6.13,6.4,6.09,6.14,4113285,0.0,1.0
2025-07-31,5.99,6.38,5.97,6.29,8283756,5.99,6.38,5.97,6.29,8283756,0.0,1.0
2025-08-01,6.32,6.35,5.925,5.96,5961673,6.32,6.35,5.925,5.96,5961673,0.0,1.0
2025-08-04,6.83,6.94,6.28,6.34,7853842,6.83,6.94,6.28,6.34,7853842,0.0,1.0
2025-08-05,6.99,7.0393,6.74,6.815,4595866,6.99,7.0393,6.74,6.815,4595866,0.0,1.0
2025-08-06,6.93,7.065,6.845,6.95,3926265,6.93,7.065,6.845,6.95,3926265,0.0,1.0
2025-08-07,6.79,6.95,6.595,6.94,4078587,6.79,6.95,6.595,6.94,4078587,0.0,1.0
2025-08-08,6.76,6.845,6.685,6.77,3934694,6.76,6.845,6.685,6.77,3934694,0.0,1.0
2025-08-11,6.655,6.91,6.61,6.74,2932219,6.655,6.91,6.61,6.74,2932219,0.0,1.0
2025-08-12,6.98,7.01,6.705,6.72,3250701,6.98,7.01,6.705,6.72,3250701,0.0,1.0
2025-08-13,7.19,7.28,6.98,7.05,6828436,7.19,7.28,6.98,7.05,6828436,0.0,1.0
2025-08-14,7.12,7.35,7.1,7.16,5221717,7.12,7.35,7.1,7.16,5221717,0.0,1.0
2025-08-15,7.4,7.42,7.15,7.2,4667840,7.4,7.42,7.15,7.2,4667840,0.0,1.0
2025-08-18,7.41,7.51,7.36,7.37,3770856,7.41,7.51,7.36,7.37,3770856,0.0,1.0
2025-08-19,7.34,7.455,7.28,7.41,2641992,7.34,7.455,7.28,7.41,2641992,0.0,1.0
2025-08-20,7.4,7.44,7.285,7.35,2458953,7.4,7.44,7.285,7.35,2458953,0.0,1.0
2025-08-21,7.6,7.64,7.31,7.31,3423589,7.6,7.64,7.31,7.31,3423589,0.0,1.0
2025-08-22,7.61,7.77,7.58,7.7,3924063,7.61,7.77,7.58,7.7,3924063,0.0,1.0
2025-08-25,7.48,7.63,7.42,7.55,3126438,7.48,7.63,7.42,7.55,3126438,0.0,1.0
2025-08-26,7.52,7.56,7.4,7.44,2920136,7.52,7.56,7.4,7.44,2920136,0.0,1.0
2025-08-27,7.64,7.68,7.41,7.41,2000046,7.64,7.68,7.41,7.41,2000046,0.0,1.0
2025-08-28,7.65,7.795,7.5885,7.63,3623470,7.65,7.795,7.5885,7.63,3623470,0.0,1.0
2025-08-29,7.59,7.745,7.56,7.67,4153629,7.59,7.745,7.56,7.67,4153629,0.0,1.0
2025-09-02,7.88,7.9,7.605,7.71,4561381,7.88,7.9,7.605,7.71,4561381,0.0,1.0
2025-09-03,7.85,7.985,7.69,7.9,5260683,7.85,7.985,7.69,7.9,5260683,0.0,1.0
2025-09-04,8.02,8.03,7.81,7.83,5572392,8.02,8.03,7.81,7.83,5572392,0.0,1.0
2025-09-05,7.99,8.19,7.99,8.08,5559297,7.99,8.19,7.99,8.08,5559297,0.0,1.0
2025-09-08,7.98,8.19,7.95,8.03,3388206,7.98,8.19,7.95,8.03,3388206,0.0,1.0
2025-09-09,7.89,7.99,7.8002,7.99,2644702,7.89,7.99,7.8002,7.99,2644702,0.0,1.0
2025-09-10,7.94,8.11,7.785,7.83,3540957,7.94,8.11,7.785,7.83,3540957,0.0,1.0
2025-09-11,8.02,8.05,7.89,7.96,1907061,8.02,8.05,7.89,7.96,1907061,0.0,1.0
2025-09-12,7.99,8.11,7.92,8.0,2877575,7.99,8.11,7.92,8.0,2877575,0.0,1.0
2025-09-15,7.73,8.08,7.68,8.01,3394050,7.73,8.08,7.68,8.01,3394050,0.0,1.0
2025-09-16,8.01,8.285,7.61,7.73,7491392,8.01,8.285,7.61,7.73,7491392,0.0,1.0
2025-09-17,7.97,8.12,7.885,7.99,4990964,7.97,8.12,7.885,7.99,4990964,0.0,1.0
2025-09-18,8.48,8.52,8.26,8.48,9460775,8.48,8.52,8.26,8.48,9460775,0.0,1.0
2025-09-19,8.33,8.435,8.13,8.41,13465911,8.33,8.435,8.13,8.41,13465911,0.0,1.0
2025-09-22,8.57,8.58,8.22,8.29,4285100,8.57,8.58,8.22,8.29,4285100,0.0,1.0
2025-09-23,8.16,8.68,8.14,8.52,3884443,8.16,8.68,8.14,8.52,3884443,0.0,1.0
2025-09-24,8.35,8.42,8.12,8.12,2842144,8.35,8.42,8.12,8.12,2842144,0.0,1.0
2025-09-25,8.32,8.46,8.235,8.4,3285602,8.32,8.46,8.235,8.4,3285602,0.0,1.0
2025-09-26,8.24,8.35,8.075,8.35,4770151,8.24,8.35,8.075,8.35,4770151,0.0,1.0
2025-09-29,7.94,8.34,7.72,8.28,8565996,7.94,8.34,7.72,8.28,8565996,0.0,1.0
2025-09-30,7.88,8.0,7.835,7.95,4556096,7.88,8.0,7.835,7.95,4556096,0.0,1.0
2025-10-01,7.71,8.435,7.68,7.97,14116338,7.71,8.435,7.68,7.97,14116338,0.0,1.0
2025-10-02,8.25,8.3,7.74,7.74,9970735,8.25,8.3,7.74,7.74,9970735,0.0,1.0
2025-10-03,8.2,8.585,8.11,8.25,6600235,8.2,8.585,8.11,8.25,6600235,0.0,1.0
2025-10-06,8.16,8.425,8.13,8.22,4235174,8.16,8.425,8.13,8.22,4235174,0.0,1.0
2025-10-07,8.16,8.31,8.025,8.31,3321290,8.16,8.31,8.025,8.31,3321290,0.0,1.0
2025-10-08,8.26,8.315,8.01,8.16,3764870,8.26,8.315,8.01,8.16,3764870,0.0,1.0
2025-10-09,8.27,8.505,8.19,8.24,5948121,8.27,8.505,8.19,8.24,5948121,0.0,1.0
2025-10-10,8.3,8.35,8.16,8.3,3643704,8.3,8.35,8.16,8.3,3643704,0.0,1.0
2025-10-13,8.18,8.37,8.0,8.29,3281269,8.18,8.37,8.0,8.29,3281269,0.0,1.0
2025-10-14,8.04,8.15,7.965,8.07,4301929,8.04,8.15,7.965,8.07,4301929,0.0,1.0
2025-10-15,8.37,8.485,8.01,8.055,5928727,8.37,8.485,8.01,8.055,5928727,0.0,1.0
2025-10-16,8.11,8.48,8.07,8.39,5487875,8.11,8.48,8.07,8.39,5487875,0.0,1.0
2025-10-17,8.04,8.15,7.87,8.04,3124047,8.04,8.15,7.87,8.04,3124047,0.0,1.0
2025-10-20,8.44,8.55,8.09,8.12,7369951,8.44,8.55,8.09,8.12,7369951,0.0,1.0
2025-10-21,8.47,8.6,8.39,8.4,3248747,8.47,8.6,8.39,8.4,3248747,0.0,1.0
2025-10-22,8.55,8.615,8.365,8.48,3326429,8.55,8.615,8.365,8.48,3326429,0.0,1.0
2025-10-23,8.5,8.57,8.325,8.57,2244354,8.5,8.57,8.325,8.57,2244354,0.0,1.0
2025-10-24,8.67,8.74,8.485,8.52,2997632,8.67,8.74,8.485,8.52,2997632,0.0,1.0
2025-10-27,8.88,8.95,8.63,8.66,6102978,8.88,8.95,8.63,8.66,6102978,0.0,1.0
2025-10-28,8.86,9.08,8.78,8.89,3703002,8.86,9.08,8.78,8.89,3703002,0.0,1.0
2025-10-29,8.9,9.285,8.72,8.83,5584328,8.9,9.285,8.72,8.83,5584328,0.0,1.0
2025-10-30,8.9,9.165,8.81,8.9,4905471,8.9,9.165,8.81,8.9,4905471,0.0,1.0
2025-10-31,9.03,9.17,8.7532,8.9,4890537,9.03,9.17,8.7532,8.9,4890537,0.0,1.0
2025-11-03,8.86,9.08,8.62,9.01,7627287,8.86,9.08,8.62,9.01,7627287,0.0,1.0
2025-11-04,8.99,9.64,8.85,9.08,9726906,8.99,9.64,8.85,9.08,9726906,0.0,1.0
2025-11-05,9.19,9.345,8.99,9.05,7015300,9.19,9.345,8.99,9.05,7015300,0.0,1.0
2025-11-06,8.9,9.27,8.87,9.2,6906213,8.9,9.27,8.87,9.2,6906213,0.0,1.0
2025-11-07,8.87,8.98,8.69,8.88,3896176,8.87,8.98,8.69,8.88,3896176,0.0,1.0
2025-11-10,9.0,9.01,8.83,8.93,3661263,9.0,9.01,8.83,8.93,3661263,0.0,1.0
2025-11-11,9.32,9.39,8.92,9.0,4601856,9.32,9.39,8.92,9.0,4601856,0.0,1.0
2025-11-12,9.42,9.5,9.235,9.33,4827367,9.42,9.5,9.235,9.33,4827367,0.0,1.0
2025-11-13,9.38,9.5,9.24,9.41,3905835,9.38,9.5,9.24,9.41,3905835,0.0,1.0
2025-11-14,9.48,9.56,9.25,9.25,2746648,9.48,9.56,9.25,9.25,2746648,0.0,1.0
2025-11-17,9.42,9.645,9.42,9.48,6534743,9.42,9.645,9.42,9.48,6534743,0.0,1.0
2025-11-18,9.59,9.63,9.27,9.301,3384580,9.59,9.63,9.27,9.301,3384580,0.0,1.0
2025-11-19,9.73,9.775,9.415,9.53,4072707,9.73,9.775,9.415,9.53,4072707,0.0,1.0
2025-11-20,9.45,9.88,9.37,9.83,3977072,9.45,9.88,9.37,9.83,3977072,0.0,1.0
2025-11-21,9.56,9.615,9.31,9.42,4016065,9.56,9.615,9.31,9.42,4016065,0.0,1.0
2025-11-24,9.89,10.57,9.52,10.005,16369072,9.89,10.57,9.52,10.005,16369072,0.0,1.0
2025-11-25,9.87,10.14,9.76,10.08,4056855,9.87,10.14,9.76,10.08,4056855,0.0,1.0
2025-11-26,10.02,10.1,9.79,10.1,3136529,10.02,10.1,9.79,10.1,3136529,0.0,1.0