date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2007-01-08,1.805,1.805,1.6928,1.805,29800,1.805,1.805,1.6928,1.805,29800,0.0,1.0
2007-01-09,1.791,1.885,1.785,1.791,42400,1.791,1.885,1.785,1.791,42400,0.0,1.0
2007-01-10,1.8809,1.895,1.7757,1.8809,32200,1.8809,1.895,1.7757,1.8809,32200,0.0,1.0
2007-01-11,1.8713,1.9192,1.8713,1.8713,21500,1.8713,1.9192,1.8713,1.8713,21500,0.0,1.0
2007-01-12,1.995,1.995,1.85,1.995,36400,1.995,1.995,1.85,1.995,36400,0.0,1.0
2007-01-16,2.1004,2.13,2.03,2.1004,43800,2.1004,2.13,2.03,2.1004,43800,0.0,1.0
2007-01-17,2.1,2.135,2.045,2.1,22600,2.1,2.135,2.045,2.1,22600,0.0,1.0
2007-01-18,2.135,2.1871,2.103,2.135,32000,2.135,2.1871,2.103,2.135,32000,0.0,1.0
2007-01-19,2.105,2.1159,2.052,2.105,38900,2.105,2.1159,2.052,2.105,38900,0.0,1.0
2007-01-22,2.085,2.1,2.0563,2.085,19800,2.085,2.1,2.0563,2.085,19800,0.0,1.0
2007-01-23,2.25,2.25,2.08,2.25,51000,2.25,2.25,2.08,2.25,51000,0.0,1.0
2007-01-24,2.288,2.305,2.15,2.288,60600,2.288,2.305,2.15,2.288,60600,0.0,1.0
2007-01-25,2.37,2.377,2.304,2.37,30400,2.37,2.377,2.304,2.37,30400,0.0,1.0
2007-01-26,2.362,2.3936,2.298,2.362,46300,2.362,2.3936,2.298,2.362,46300,0.0,1.0
2007-01-29,2.35,2.379,2.3,2.35,6500,2.35,2.379,2.3,2.35,6500,0.0,1.0
2007-01-30,2.3447,2.39,2.2655,2.3447,37400,2.3447,2.39,2.2655,2.3447,37400,0.0,1.0
2007-01-31,2.33,2.342,2.287,2.33,13800,2.33,2.342,2.287,2.33,13800,0.0,1.0
2007-02-01,2.3,2.3955,2.3,2.3,13700,2.3,2.3955,2.3,2.3,13700,0.0,1.0
2007-02-02,2.27,2.321,2.25,2.27,25000,2.27,2.321,2.25,2.27,25000,0.0,1.0
2007-02-05,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2007-02-06,2.3256,2.355,2.316,2.3256,26500,2.3256,2.355,2.316,2.3256,26500,0.0,1.0
2007-02-07,2.4,2.4,2.31,2.4,17600,2.4,2.4,2.31,2.4,17600,0.0,1.0
2007-02-08,2.46,2.5084,2.3737,2.46,14700,2.46,2.5084,2.3737,2.46,14700,0.0,1.0
2007-02-09,2.6049,2.685,2.5,2.6049,48400,2.6049,2.685,2.5,2.6049,48400,0.0,1.0
2007-02-12,2.626,2.725,2.62,2.626,39000,2.626,2.725,2.62,2.626,39000,0.0,1.0
2007-02-13,2.6939,2.72,2.65,2.6939,39900,2.6939,2.72,2.65,2.6939,39900,0.0,1.0
2007-02-14,2.6755,2.713,2.6227,2.6755,32100,2.6755,2.713,2.6227,2.6755,32100,0.0,1.0
2007-02-15,2.7068,2.71,2.635,2.7068,13800,2.7068,2.71,2.635,2.7068,13800,0.0,1.0
2007-02-16,2.7,2.701,2.645,2.7,29400,2.7,2.701,2.645,2.7,29400,0.0,1.0
2007-02-20,2.67,2.72,2.65,2.67,38000,2.67,2.72,2.65,2.67,38000,0.0,1.0
2007-02-21,2.76,2.855,2.7,2.76,15000,2.76,2.855,2.7,2.76,15000,0.0,1.0
2007-02-22,2.6463,2.811,2.6463,2.6463,33900,2.6463,2.811,2.6463,2.6463,33900,0.0,1.0
2007-02-23,2.8103,2.815,2.745,2.8103,25500,2.8103,2.815,2.745,2.8103,25500,0.0,1.0
2007-02-26,2.78,2.8302,2.7254,2.78,24100,2.78,2.8302,2.7254,2.78,24100,0.0,1.0
2007-02-27,2.6082,2.779,2.6058,2.6082,58900,2.6082,2.779,2.6058,2.6082,58900,0.0,1.0
2007-02-28,2.595,2.6163,2.46,2.595,34300,2.595,2.6163,2.46,2.595,34300,0.0,1.0
2007-03-01,2.5,2.53,2.4733,2.5,23900,2.5,2.53,2.4733,2.5,23900,0.0,1.0
2007-03-02,2.39,2.4537,2.33,2.39,66200,2.39,2.4537,2.33,2.39,66200,0.0,1.0
2007-03-05,2.405,2.5094,2.31,2.405,77400,2.405,2.5094,2.31,2.405,77400,0.0,1.0
2007-03-06,2.75,2.775,2.6083,2.75,50400,2.75,2.775,2.6083,2.75,50400,0.0,1.0
2007-03-07,2.99,2.99,2.9574,2.99,13000,2.99,2.99,2.9574,2.99,13000,0.0,1.0
2007-03-08,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2007-03-09,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2007-03-12,2.921,3.11,2.8087,2.921,117400,2.921,3.11,2.8087,2.921,117400,0.0,1.0
2007-03-13,2.8183,2.9147,2.78,2.8183,30100,2.8183,2.9147,2.78,2.8183,30100,0.0,1.0
2007-03-14,2.682,2.7,2.5674,2.682,29100,2.682,2.7,2.5674,2.682,29100,0.0,1.0
2007-03-15,2.774,2.785,2.7642,2.774,7400,2.774,2.785,2.7642,2.774,7400,0.0,1.0
2007-03-16,2.751,2.78,2.73,2.751,54500,2.751,2.78,2.73,2.751,54500,0.0,1.0
2007-03-19,2.7496,2.7861,2.7236,2.7496,6700,2.7496,2.7861,2.7236,2.7496,6700,0.0,1.0
2007-03-20,2.81,2.81,2.665,2.81,14500,2.81,2.81,2.665,2.81,14500,0.0,1.0
2007-03-21,2.8127,2.82,2.763,2.8127,10300,2.8127,2.82,2.763,2.8127,10300,0.0,1.0
2007-03-22,2.78,2.818,2.751,2.78,14900,2.78,2.818,2.751,2.78,14900,0.0,1.0
2007-03-23,2.7,2.8184,2.6909,2.7,19600,2.7,2.8184,2.6909,2.7,19600,0.0,1.0
2007-03-26,2.68,2.75,2.6564,2.68,20200,2.68,2.75,2.6564,2.68,20200,0.0,1.0
2007-03-27,2.703,2.7086,2.6725,2.703,9600,2.703,2.7086,2.6725,2.703,9600,0.0,1.0
2007-03-28,2.6763,2.735,2.63,2.6763,16400,2.6763,2.735,2.63,2.6763,16400,0.0,1.0
2007-03-29,2.638,2.66,2.59,2.638,10200,2.638,2.66,2.59,2.638,10200,0.0,1.0
2007-03-30,2.51,2.617,2.51,2.51,10900,2.51,2.617,2.51,2.51,10900,0.0,1.0
2007-04-02,2.52,2.565,2.46,2.52,19500,2.52,2.565,2.46,2.52,19500,0.0,1.0
2007-04-03,2.52,2.5312,2.465,2.52,33200,2.52,2.5312,2.465,2.52,33200,0.0,1.0
2007-04-04,2.712,2.73,2.46,2.712,54000,2.712,2.73,2.46,2.712,54000,0.0,1.0
2007-04-05,2.657,2.752,2.6084,2.657,14100,2.657,2.752,2.6084,2.657,14100,0.0,1.0
2007-04-09,2.7,2.755,2.67,2.7,32600,2.7,2.755,2.67,2.7,32600,0.0,1.0
2007-04-10,2.7549,2.8046,2.7226,2.7549,32700,2.7549,2.8046,2.7226,2.7549,32700,0.0,1.0
2007-04-11,2.6447,2.7678,2.631,2.6447,20300,2.6447,2.7678,2.631,2.6447,20300,0.0,1.0
2007-04-12,2.69,2.69,2.595,2.69,13100,2.69,2.69,2.595,2.69,13100,0.0,1.0
2007-04-13,2.7374,2.77,2.672,2.7374,14200,2.7374,2.77,2.672,2.7374,14200,0.0,1.0
2007-04-16,2.8851,2.8851,2.729,2.8851,44400,2.8851,2.8851,2.729,2.8851,44400,0.0,1.0
2007-04-17,2.8848,2.9323,2.75,2.8848,2100,2.8848,2.9323,2.75,2.8848,2100,0.0,1.0
2007-04-18,2.77,2.895,2.765,2.77,32100,2.77,2.895,2.765,2.77,32100,0.0,1.0
2007-04-19,2.7023,2.7647,2.59,2.7023,16100,2.7023,2.7647,2.59,2.7023,16100,0.0,1.0
2007-04-20,2.755,2.83,2.6792,2.755,20900,2.755,2.83,2.6792,2.755,20900,0.0,1.0
2007-04-23,2.775,2.794,2.714,2.775,6400,2.775,2.794,2.714,2.775,6400,0.0,1.0
2007-04-24,2.73,2.7678,2.6841,2.73,33300,2.73,2.7678,2.6841,2.73,33300,0.0,1.0
2007-04-25,2.7344,2.7344,2.59,2.7344,10300,2.7344,2.7344,2.59,2.7344,10300,0.0,1.0
2007-04-26,2.7105,2.782,2.66,2.7105,17300,2.7105,2.782,2.66,2.7105,17300,0.0,1.0
2007-04-27,2.75,2.8,2.748,2.75,18000,2.75,2.8,2.748,2.75,18000,0.0,1.0
2007-04-30,2.64,2.797,2.605,2.64,15300,2.64,2.797,2.605,2.64,15300,0.0,1.0
2007-05-01,2.62,2.62,2.5759,2.62,11500,2.62,2.62,2.5759,2.62,11500,0.0,1.0
2007-05-02,2.765,2.765,2.6643,2.765,36400,2.765,2.765,2.6643,2.765,36400,0.0,1.0
2007-05-03,2.7,2.7692,2.665,2.7,28800,2.7,2.7692,2.665,2.7,28800,0.0,1.0
2007-05-04,2.9652,3.0195,2.8357,2.9652,29700,2.9652,3.0195,2.8357,2.9652,29700,0.0,1.0
2007-05-07,2.945,3.1359,2.945,2.945,46200,2.945,3.1359,2.945,2.945,46200,0.0,1.0
2007-05-08,2.867,2.87,2.77,2.867,11000,2.867,2.87,2.77,2.867,11000,0.0,1.0
2007-05-09,2.785,2.785,2.66,2.785,18300,2.785,2.785,2.66,2.785,18300,0.0,1.0
2007-05-10,2.704,2.838,2.68,2.704,33000,2.704,2.838,2.68,2.704,33000,0.0,1.0
2007-05-11,2.72,2.7409,2.68,2.72,16100,2.72,2.7409,2.68,2.72,16100,0.0,1.0
2007-05-14,2.7162,2.77,2.6319,2.7162,6500,2.7162,2.77,2.6319,2.7162,6500,0.0,1.0
2007-05-15,2.6286,2.7132,2.574,2.6286,22500,2.6286,2.7132,2.574,2.6286,22500,0.0,1.0
2007-05-16,2.5431,2.5912,2.4369,2.5431,52700,2.5431,2.5912,2.4369,2.5431,52700,0.0,1.0
2007-05-17,2.598,2.598,2.435,2.598,21700,2.598,2.598,2.435,2.598,21700,0.0,1.0
2007-05-18,2.6002,2.705,2.5729,2.6002,25700,2.6002,2.705,2.5729,2.6002,25700,0.0,1.0
2007-05-21,2.6002,2.6002,2.6002,2.6002,0,2.6002,2.6002,2.6002,2.6002,0,0.0,1.0
2007-05-22,2.5163,2.6,2.5163,2.5163,46500,2.5163,2.6,2.5163,2.5163,46500,0.0,1.0
2007-05-23,2.635,2.6478,2.5138,2.635,26800,2.635,2.6478,2.5138,2.635,26800,0.0,1.0
2007-05-24,2.545,2.6087,2.475,2.545,10000,2.545,2.6087,2.475,2.545,10000,0.0,1.0
2007-05-25,2.505,2.528,2.46,2.505,9800,2.505,2.528,2.46,2.505,9800,0.0,1.0
2007-05-29,2.596,2.596,2.439,2.596,30200,2.596,2.596,2.439,2.596,30200,0.0,1.0
2007-05-30,2.91,2.975,2.725,2.91,92400,2.91,2.975,2.725,2.91,92400,0.0,1.0
2007-05-31,2.9056,2.965,2.8397,2.9056,43400,2.9056,2.965,2.8397,2.9056,43400,0.0,1.0
2007-06-01,2.9969,3.011,2.918,2.9969,25000,2.9969,3.011,2.918,2.9969,25000,0.0,1.0
2007-06-04,3.0027,3.0027,2.8967,3.0027,49600,3.0027,3.0027,2.8967,3.0027,49600,0.0,1.0
2007-06-05,2.977,3.035,2.9,2.977,40400,2.977,3.035,2.9,2.977,40400,0.0,1.0
2007-06-06,2.8461,2.9648,2.845,2.8461,38200,2.8461,2.9648,2.845,2.8461,38200,0.0,1.0
2007-06-07,2.75,2.8495,2.745,2.75,4200,2.75,2.8495,2.745,2.75,4200,0.0,1.0
2007-06-08,2.7573,2.785,2.69,2.7573,42200,2.7573,2.785,2.69,2.7573,42200,0.0,1.0
2007-06-11,2.8,2.8326,2.719,2.8,2100,2.8,2.8326,2.719,2.8,2100,0.0,1.0
2007-06-12,2.71,2.925,2.6863,2.71,12000,2.71,2.925,2.6863,2.71,12000,0.0,1.0
2007-06-13,2.698,2.711,2.698,2.698,14000,2.698,2.711,2.698,2.698,14000,0.0,1.0
2007-06-14,2.8419,2.8419,2.75,2.8419,3000,2.8419,2.8419,2.75,2.8419,3000,0.0,1.0
2007-06-15,2.9168,2.9168,2.8693,2.9168,11500,2.9168,2.9168,2.8693,2.9168,11500,0.0,1.0
2007-06-18,3.1053,3.1053,2.93,3.1053,20600,3.1053,3.1053,2.93,3.1053,20600,0.0,1.0
2007-06-19,3.227,3.24,3.024,3.227,21900,3.227,3.24,3.024,3.227,21900,0.0,1.0
2007-06-20,3.2199,3.295,3.21,3.2199,20500,3.2199,3.295,3.21,3.2199,20500,0.0,1.0
2007-06-21,3.176,3.22,3.106,3.176,13200,3.176,3.22,3.106,3.176,13200,0.0,1.0
2007-06-22,3.0694,3.1997,3.0694,3.0694,8500,3.0694,3.1997,3.0694,3.0694,8500,0.0,1.0
2007-06-25,3.06,3.0674,3.018,3.06,50400,3.06,3.0674,3.018,3.06,50400,0.0,1.0
2007-06-26,2.93,2.9992,2.85,2.93,55500,2.93,2.9992,2.85,2.93,55500,0.0,1.0
2007-06-27,2.8695,2.885,2.8695,2.8695,3100,2.8695,2.885,2.8695,2.8695,3100,0.0,1.0
2007-06-28,3.055,3.055,2.889,3.055,11400,3.055,3.055,2.889,3.055,11400,0.0,1.0
2007-06-29,3.0695,3.1038,2.9608,3.0695,7800,3.0695,3.1038,2.9608,3.0695,7800,0.0,1.0
2007-07-02,3.0695,3.0695,3.0695,3.0695,0,3.0695,3.0695,3.0695,3.0695,0,0.0,1.0
2007-07-03,3.0728,3.1028,3.035,3.0728,9500,3.0728,3.1028,3.035,3.0728,9500,0.0,1.0
2007-07-05,3.2313,3.2313,3.1493,3.2313,21100,3.2313,3.2313,3.1493,3.2313,21100,0.0,1.0
2007-07-06,3.255,3.32,3.2246,3.255,10600,3.255,3.32,3.2246,3.255,10600,0.0,1.0
2007-07-09,3.2613,3.2996,3.23,3.2613,11100,3.2613,3.2996,3.23,3.2613,11100,0.0,1.0
2007-07-10,3.51,3.512,3.3088,3.51,11700,3.51,3.512,3.3088,3.51,11700,0.0,1.0
2007-07-11,3.4302,3.4701,3.399,3.4302,10800,3.4302,3.4701,3.399,3.4302,10800,0.0,1.0
2007-07-12,3.3672,3.4807,3.3505,3.3672,43400,3.3672,3.4807,3.3505,3.3672,43400,0.0,1.0
2007-07-13,3.4096,3.4096,3.2837,3.4096,41900,3.4096,3.4096,3.2837,3.4096,41900,0.0,1.0
2007-07-16,3.4676,3.5819,3.4263,3.4676,59400,3.4676,3.5819,3.4263,3.4676,59400,0.0,1.0
2007-07-17,3.4058,3.465,3.4058,3.4058,11500,3.4058,3.465,3.4058,3.4058,11500,0.0,1.0
2007-07-18,3.2701,3.3723,3.2701,3.2701,9000,3.2701,3.3723,3.2701,3.2701,9000,0.0,1.0
2007-07-19,3.5,3.5,3.305,3.5,13100,3.5,3.5,3.305,3.5,13100,0.0,1.0
2007-07-20,3.542,3.5693,3.445,3.542,9100,3.542,3.5693,3.445,3.542,9100,0.0,1.0
2007-07-23,3.4971,3.5604,3.48,3.4971,16000,3.4971,3.5604,3.48,3.4971,16000,0.0,1.0
2007-07-24,3.49,3.5048,3.32,3.49,19800,3.49,3.5048,3.32,3.49,19800,0.0,1.0
2007-07-25,3.3765,3.405,3.375,3.3765,4900,3.3765,3.405,3.375,3.3765,4900,0.0,1.0
2007-07-26,3.1738,3.3035,3.03,3.1738,17100,3.1738,3.3035,3.03,3.1738,17100,0.0,1.0
2007-07-27,3.095,3.161,3.095,3.095,8200,3.095,3.161,3.095,3.095,8200,0.0,1.0
2007-07-30,3.1624,3.1624,3.025,3.1624,33800,3.1624,3.1624,3.025,3.1624,33800,0.0,1.0
2007-07-31,3.44,3.44,3.2,3.44,9000,3.44,3.44,3.2,3.44,9000,0.0,1.0
2007-08-01,3.29,3.32,3.1974,3.29,8100,3.29,3.32,3.1974,3.29,8100,0.0,1.0
2007-08-02,3.056,3.29,3.056,3.056,12300,3.056,3.29,3.056,3.056,12300,0.0,1.0
2007-08-03,3.0712,3.2583,3.0712,3.0712,6600,3.0712,3.2583,3.0712,3.0712,6600,0.0,1.0
2007-08-06,3.0712,3.0712,3.0712,3.0712,0,3.0712,3.0712,3.0712,3.0712,0,0.0,1.0
2007-08-07,3.0,3.02,2.834,3.0,27400,3.0,3.02,2.834,3.0,27400,0.0,1.0
2007-08-08,2.9301,3.0664,2.856,2.9301,23500,2.9301,3.0664,2.856,2.9301,23500,0.0,1.0
2007-08-09,2.829,2.85,2.71,2.829,16200,2.829,2.85,2.71,2.829,16200,0.0,1.0
2007-08-10,2.737,2.8586,2.6263,2.737,14500,2.737,2.8586,2.6263,2.737,14500,0.0,1.0
2007-08-13,2.6338,2.824,2.621,2.6338,17300,2.6338,2.824,2.621,2.6338,17300,0.0,1.0
2007-08-14,2.5059,2.5999,2.364,2.5059,64900,2.5059,2.5999,2.364,2.5059,64900,0.0,1.0
2007-08-15,2.2577,2.4029,2.2577,2.2577,35300,2.2577,2.4029,2.2577,2.2577,35300,0.0,1.0
2007-08-16,2.24,2.24,1.8876,2.24,104100,2.24,2.24,1.8876,2.24,104100,0.0,1.0
2007-08-17,2.48,2.555,2.2102,2.48,41800,2.48,2.555,2.2102,2.48,41800,0.0,1.0
2007-08-20,2.45,2.515,2.3939,2.45,44400,2.45,2.515,2.3939,2.45,44400,0.0,1.0
2007-08-21,2.43,2.4586,2.37,2.43,11300,2.43,2.4586,2.37,2.43,11300,0.0,1.0
2007-08-22,2.5267,2.583,2.4827,2.5267,15000,2.5267,2.583,2.4827,2.5267,15000,0.0,1.0
2007-08-23,2.55,2.598,2.47,2.55,70800,2.55,2.598,2.47,2.55,70800,0.0,1.0
2007-08-24,2.6008,2.6008,2.535,2.6008,45000,2.6008,2.6008,2.535,2.6008,45000,0.0,1.0
2007-08-27,2.525,2.595,2.4567,2.525,19400,2.525,2.595,2.4567,2.525,19400,0.0,1.0
2007-08-28,2.4031,2.4796,2.4031,2.4031,13800,2.4031,2.4796,2.4031,2.4031,13800,0.0,1.0
2007-08-29,2.345,2.36,2.2,2.345,44500,2.345,2.36,2.2,2.345,44500,0.0,1.0
2007-08-30,2.29,2.29,2.29,2.29,1800,2.29,2.29,2.29,2.29,1800,0.0,1.0
2007-08-31,2.424,2.514,2.3128,2.424,34800,2.424,2.514,2.3128,2.424,34800,0.0,1.0
2007-09-04,2.45,2.52,2.349,2.45,10800,2.45,2.52,2.349,2.45,10800,0.0,1.0
2007-09-05,2.3574,2.4872,2.347,2.3574,12300,2.3574,2.4872,2.347,2.3574,12300,0.0,1.0
2007-09-06,2.499,2.499,2.3311,2.499,26000,2.499,2.499,2.3311,2.499,26000,0.0,1.0
2007-09-07,2.504,2.584,2.4196,2.504,10400,2.504,2.584,2.4196,2.504,10400,0.0,1.0
2007-09-10,2.47,2.4894,2.4353,2.47,37500,2.47,2.4894,2.4353,2.47,37500,0.0,1.0
2007-09-11,2.4612,2.558,2.435,2.4612,7200,2.4612,2.558,2.435,2.4612,7200,0.0,1.0
2007-09-12,2.5052,2.52,2.485,2.5052,5100,2.5052,2.52,2.485,2.5052,5100,0.0,1.0
2007-09-13,2.4075,2.5322,2.4075,2.4075,2000,2.4075,2.5322,2.4075,2.4075,2000,0.0,1.0
2007-09-14,2.3146,2.43,2.3146,2.3146,8800,2.3146,2.43,2.3146,2.3146,8800,0.0,1.0
2007-09-17,2.33,2.5336,2.3294,2.33,20000,2.33,2.5336,2.3294,2.33,20000,0.0,1.0
2007-09-18,2.551,2.551,2.3604,2.551,18100,2.551,2.551,2.3604,2.551,18100,0.0,1.0
2007-09-19,2.575,2.61,2.512,2.575,16300,2.575,2.61,2.512,2.575,16300,0.0,1.0
2007-09-20,2.7914,2.865,2.6221,2.7914,32000,2.7914,2.865,2.6221,2.7914,32000,0.0,1.0
2007-09-21,2.7914,2.7914,2.7914,2.7914,0,2.7914,2.7914,2.7914,2.7914,0,0.0,1.0
2007-09-24,2.87,2.9098,2.83,2.87,7000,2.87,2.9098,2.83,2.87,7000,0.0,1.0
2007-09-25,2.765,2.7911,2.7367,2.765,6800,2.765,2.7911,2.7367,2.765,6800,0.0,1.0
2007-09-26,2.6735,2.723,2.6416,2.6735,3200,2.6735,2.723,2.6416,2.6735,3200,0.0,1.0
2007-09-27,2.68,2.79,2.635,2.68,16900,2.68,2.79,2.635,2.68,16900,0.0,1.0
2007-09-28,2.699,2.722,2.696,2.699,5500,2.699,2.722,2.696,2.699,5500,0.0,1.0
2007-10-01,2.6975,2.7177,2.6877,2.6975,8700,2.6975,2.7177,2.6877,2.6975,8700,0.0,1.0
2007-10-02,2.782,2.782,2.5892,2.782,39800,2.782,2.782,2.5892,2.782,39800,0.0,1.0
2007-10-03,2.835,2.865,2.7628,2.835,24800,2.835,2.865,2.7628,2.835,24800,0.0,1.0
2007-10-04,2.8438,2.8438,2.8114,2.8438,12200,2.8438,2.8438,2.8114,2.8438,12200,0.0,1.0
2007-10-05,2.8165,2.91,2.805,2.8165,16800,2.8165,2.91,2.805,2.8165,16800,0.0,1.0
2007-10-08,2.8165,2.8165,2.8165,2.8165,0,2.8165,2.8165,2.8165,2.8165,0,0.0,1.0
2007-10-09,2.8852,2.8852,2.76,2.8852,64100,2.8852,2.8852,2.76,2.8852,64100,0.0,1.0
2007-10-10,2.9475,3.018,2.9335,2.9475,84000,2.9475,3.018,2.9335,2.9475,84000,0.0,1.0
2007-10-11,3.1071,3.2,3.055,3.1071,25300,3.1071,3.2,3.055,3.1071,25300,0.0,1.0
2007-10-12,3.1487,3.1772,3.1138,3.1487,16500,3.1487,3.1772,3.1138,3.1487,16500,0.0,1.0
2007-10-15,3.23,3.2692,3.181,3.23,74200,3.23,3.2692,3.181,3.23,74200,0.0,1.0
2007-10-16,3.09,3.28,2.3,3.09,59800,3.09,3.28,2.3,3.09,59800,0.0,1.0
2007-10-17,3.1935,3.1935,3.089,3.1935,16100,3.1935,3.1935,3.089,3.1935,16100,0.0,1.0
2007-10-18,3.1965,3.2724,3.1483,3.1965,9300,3.1965,3.2724,3.1483,3.1965,9300,0.0,1.0
2007-10-19,3.1805,3.235,3.175,3.1805,10800,3.1805,3.235,3.175,3.1805,10800,0.0,1.0
2007-10-22,3.0505,3.0654,2.965,3.0505,20700,3.0505,3.0654,2.965,3.0505,20700,0.0,1.0
2007-10-23,3.0615,3.195,3.03,3.0615,10200,3.0615,3.195,3.03,3.0615,10200,0.0,1.0
2007-10-24,3.1345,3.1345,3.0275,3.1345,14200,3.1345,3.1345,3.0275,3.1345,14200,0.0,1.0
2007-10-25,3.18,3.25,3.1494,3.18,12600,3.18,3.25,3.1494,3.18,12600,0.0,1.0
2007-10-26,3.249,3.3059,3.2369,3.249,9700,3.249,3.3059,3.2369,3.249,9700,0.0,1.0
2007-10-29,3.3695,3.3749,3.3,3.3695,22300,3.3695,3.3749,3.3,3.3695,22300,0.0,1.0
2007-10-30,3.348,3.3746,3.3415,3.348,4900,3.348,3.3746,3.3415,3.348,4900,0.0,1.0
2007-10-31,3.34,3.3792,3.244,3.34,11900,3.34,3.3792,3.244,3.34,11900,0.0,1.0
2007-11-01,3.2656,3.3666,3.2405,3.2656,23800,3.2656,3.3666,3.2405,3.2656,23800,0.0,1.0
2007-11-02,3.2635,3.3875,3.211,3.2635,21500,3.2635,3.3875,3.211,3.2635,21500,0.0,1.0
2007-11-05,3.2938,3.2938,3.2063,3.2938,12900,3.2938,3.2938,3.2063,3.2938,12900,0.0,1.0
2007-11-06,4.23,4.23,3.31,4.23,786700,4.23,4.23,3.31,4.23,786700,0.0,1.0
2007-11-07,3.9,4.444,3.736,3.9,630800,3.9,4.444,3.736,3.9,630800,0.0,1.0
2007-11-08,3.7547,3.961,3.5321,3.7547,224100,3.7547,3.961,3.5321,3.7547,224100,0.0,1.0
2007-11-09,3.7165,3.7904,3.6235,3.7165,100300,3.7165,3.7904,3.6235,3.7165,100300,0.0,1.0
2007-11-12,3.46,3.646,3.4115,3.46,164500,3.46,3.646,3.4115,3.46,164500,0.0,1.0
2007-11-13,3.583,3.6,3.405,3.583,90700,3.583,3.6,3.405,3.583,90700,0.0,1.0
2007-11-14,3.7341,3.831,3.6345,3.7341,55100,3.7341,3.831,3.6345,3.7341,55100,0.0,1.0
2007-11-15,3.5187,3.6475,3.5054,3.5187,38800,3.5187,3.6475,3.5054,3.5187,38800,0.0,1.0
2007-11-16,3.6479,3.6479,3.4565,3.6479,47000,3.6479,3.6479,3.4565,3.6479,47000,0.0,1.0
2007-11-19,3.43,3.57,3.391,3.43,149100,3.43,3.57,3.391,3.43,149100,0.0,1.0
2007-11-20,3.53,3.57,3.47,3.53,101200,3.53,3.57,3.47,3.53,101200,0.0,1.0
2007-11-21,3.49,3.55,3.46,3.53,59800,3.49,3.55,3.46,3.53,59800,0.0,1.0
2007-11-23,3.56,3.6035,3.385,3.56,57800,3.56,3.6035,3.385,3.56,57800,0.0,1.0
2007-11-26,3.56,3.56,3.56,3.56,101300,3.56,3.56,3.56,3.56,101300,0.0,1.0
2007-11-27,3.5125,3.6356,3.452,3.5125,31800,3.5125,3.6356,3.452,3.5125,31800,0.0,1.0
2007-11-28,3.4595,3.461,3.32,3.4595,62300,3.4595,3.461,3.32,3.4595,62300,0.0,1.0
2007-11-29,3.3979,3.4111,3.293,3.3979,32600,3.3979,3.4111,3.293,3.3979,32600,0.0,1.0
2007-11-30,3.4,3.5,3.3495,3.4,172900,3.4,3.5,3.3495,3.4,172900,0.0,1.0
2007-12-03,3.271,3.3635,3.215,3.271,104800,3.271,3.3635,3.215,3.271,104800,0.0,1.0
2007-12-04,3.0704,3.2577,3.057,3.0704,53700,3.0704,3.2577,3.057,3.0704,53700,0.0,1.0
2007-12-05,2.9402,3.04,2.8697,2.9402,88500,2.9402,3.04,2.8697,2.9402,88500,0.0,1.0
2007-12-06,3.1357,3.1835,2.8703,3.1357,41600,3.1357,3.1835,2.8703,3.1357,41600,0.0,1.0
2007-12-07,3.0952,3.245,3.0845,3.0952,59300,3.0952,3.245,3.0845,3.0952,59300,0.0,1.0
2007-12-10,3.194,3.236,3.0936,3.194,68500,3.194,3.236,3.0936,3.194,68500,0.0,1.0
2007-12-11,3.023,3.1895,2.985,3.023,47200,3.023,3.1895,2.985,3.023,47200,0.0,1.0
2007-12-12,2.9846,3.0973,2.9815,2.9846,42300,2.9846,3.0973,2.9815,2.9846,42300,0.0,1.0
2007-12-13,2.9031,2.9655,2.8472,2.9031,34400,2.9031,2.9655,2.8472,2.9031,34400,0.0,1.0
2007-12-14,2.8285,2.9558,2.8285,2.8285,28900,2.8285,2.9558,2.8285,2.8285,28900,0.0,1.0
2007-12-17,2.6702,2.7999,2.61,2.6702,101400,2.6702,2.7999,2.61,2.6702,101400,0.0,1.0
2007-12-18,2.6903,2.7699,2.64,2.6903,43700,2.6903,2.7699,2.64,2.6903,43700,0.0,1.0
2007-12-19,2.618,2.6851,2.5785,2.618,37300,2.618,2.6851,2.5785,2.618,37300,0.0,1.0
2007-12-20,2.819,2.822,2.605,2.819,14800,2.819,2.822,2.605,2.819,14800,0.0,1.0
2007-12-21,2.8297,2.8883,2.6985,2.8297,39500,2.8297,2.8883,2.6985,2.8297,39500,0.0,1.0
2007-12-24,2.8965,2.9093,2.76,2.8965,15100,2.8965,2.9093,2.76,2.8965,15100,0.0,1.0
2007-12-26,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2007-12-27,2.8935,2.9418,2.7808,2.8935,45100,2.8935,2.9418,2.7808,2.8935,45100,0.0,1.0
2007-12-28,3.102,3.102,2.8905,3.102,22800,3.102,3.102,2.8905,3.102,22800,0.0,1.0
2007-12-31,3.1284,3.2405,2.9905,3.1284,14400,3.1284,3.2405,2.9905,3.1284,14400,0.0,1.0
2008-01-02,3.229,3.279,3.1062,3.229,35000,3.229,3.279,3.1062,3.229,35000,0.0,1.0
2008-01-03,3.1965,3.31,3.0202,3.1965,30300,3.1965,3.31,3.0202,3.1965,30300,0.0,1.0
2008-01-04,2.945,3.146,2.8844,2.945,20500,2.945,3.146,2.8844,2.945,20500,0.0,1.0
2008-01-07,2.96,3.1885,2.925,2.96,36100,2.96,3.1885,2.925,2.96,36100,0.0,1.0
2008-01-08,3.086,3.175,3.0,3.086,19600,3.086,3.175,3.0,3.086,19600,0.0,1.0
2008-01-09,3.0153,3.09,2.9113,3.0153,54800,3.0153,3.09,2.9113,3.0153,54800,0.0,1.0
2008-01-10,2.8821,3.026,2.8545,2.8821,37400,2.8821,3.026,2.8545,2.8821,37400,0.0,1.0
2008-01-11,3.0153,3.0153,2.871,3.0153,32700,3.0153,3.0153,2.871,3.0153,32700,0.0,1.0
2008-01-14,3.0075,3.096,2.8884,3.0075,26100,3.0075,3.096,2.8884,3.0075,26100,0.0,1.0
2008-01-15,2.8786,3.045,2.8772,2.8786,30900,2.8786,3.045,2.8772,2.8786,30900,0.0,1.0
2008-01-16,2.595,2.8676,2.5585,2.595,69900,2.595,2.8676,2.5585,2.595,69900,0.0,1.0
2008-01-17,2.439,2.5856,2.3205,2.439,101400,2.439,2.5856,2.3205,2.439,101400,0.0,1.0
2008-01-18,2.5,2.7,2.4711,2.5,79200,2.5,2.7,2.4711,2.5,79200,0.0,1.0
2008-01-22,2.45,2.5931,2.19,2.45,120400,2.45,2.5931,2.19,2.45,120400,0.0,1.0
2008-01-23,2.417,2.5042,2.299,2.417,120000,2.417,2.5042,2.299,2.417,120000,0.0,1.0
2008-01-24,2.7015,2.885,2.54,2.7015,35600,2.7015,2.885,2.54,2.7015,35600,0.0,1.0
2008-01-25,2.6845,2.8263,2.585,2.6845,47600,2.6845,2.8263,2.585,2.6845,47600,0.0,1.0
2008-01-28,2.653,2.7225,2.63,2.653,35500,2.653,2.7225,2.63,2.653,35500,0.0,1.0
2008-01-29,2.65,2.7272,2.5945,2.65,37900,2.65,2.7272,2.5945,2.65,37900,0.0,1.0
2008-01-30,2.4875,2.66,2.4818,2.4875,32900,2.4875,2.66,2.4818,2.4875,32900,0.0,1.0
2008-01-31,2.495,2.5935,2.3855,2.495,22800,2.495,2.5935,2.3855,2.495,22800,0.0,1.0
2008-02-01,2.5165,2.546,2.485,2.5165,19700,2.5165,2.546,2.485,2.5165,19700,0.0,1.0
2008-02-04,2.548,2.548,2.451,2.548,14800,2.548,2.548,2.451,2.548,14800,0.0,1.0
2008-02-05,2.3435,2.5287,2.3435,2.3435,28800,2.3435,2.5287,2.3435,2.3435,28800,0.0,1.0
2008-02-06,2.35,2.455,2.2783,2.35,17300,2.35,2.455,2.2783,2.35,17300,0.0,1.0
2008-02-07,2.3698,2.38,2.32,2.3698,25000,2.3698,2.38,2.32,2.3698,25000,0.0,1.0
2008-02-08,2.4152,2.42,2.3545,2.4152,16800,2.4152,2.42,2.3545,2.4152,16800,0.0,1.0
2008-02-11,2.4565,2.475,2.42,2.4565,26000,2.4565,2.475,2.42,2.4565,26000,0.0,1.0
2008-02-12,2.505,2.505,2.4541,2.505,7500,2.505,2.505,2.4541,2.505,7500,0.0,1.0
2008-02-13,2.469,2.4767,2.39,2.469,14000,2.469,2.4767,2.39,2.469,14000,0.0,1.0
2008-02-14,2.453,2.4594,2.3857,2.453,6400,2.453,2.4594,2.3857,2.453,6400,0.0,1.0
2008-02-15,2.43,2.44,2.368,2.43,26200,2.43,2.44,2.368,2.43,26200,0.0,1.0
2008-02-19,2.431,2.431,2.32,2.431,27800,2.431,2.431,2.32,2.431,27800,0.0,1.0
2008-02-20,2.41,2.4395,2.3524,2.41,11500,2.41,2.4395,2.3524,2.41,11500,0.0,1.0
2008-02-21,2.449,2.5005,2.3587,2.449,78900,2.449,2.5005,2.3587,2.449,78900,0.0,1.0
2008-02-22,2.319,2.4543,2.315,2.319,20100,2.319,2.4543,2.315,2.319,20100,0.0,1.0
2008-02-25,2.3395,2.3824,2.31,2.3395,32300,2.3395,2.3824,2.31,2.3395,32300,0.0,1.0
2008-02-26,2.347,2.3995,2.2385,2.347,95800,2.347,2.3995,2.2385,2.347,95800,0.0,1.0
2008-02-27,2.34,2.4735,2.3004,2.34,52900,2.34,2.4735,2.3004,2.34,52900,0.0,1.0
2008-02-28,2.521,2.545,2.4158,2.521,86800,2.521,2.545,2.4158,2.521,86800,0.0,1.0
2008-02-29,2.5295,2.6132,2.4769,2.5295,65600,2.5295,2.6132,2.4769,2.5295,65600,0.0,1.0
2008-03-03,2.6176,2.6292,2.55,2.6176,93100,2.6176,2.6292,2.55,2.6176,93100,0.0,1.0
2008-03-04,2.5,2.65,2.43,2.5,69700,2.5,2.65,2.43,2.5,69700,0.0,1.0
2008-03-05,2.635,2.635,2.578,2.635,38000,2.635,2.635,2.578,2.635,38000,0.0,1.0
2008-03-06,2.6541,2.7185,2.5942,2.6541,47000,2.6541,2.7185,2.5942,2.6541,47000,0.0,1.0
2008-03-07,2.4804,2.6502,2.4069,2.4804,49000,2.4804,2.6502,2.4069,2.4804,49000,0.0,1.0
2008-03-10,2.4475,2.55,2.383,2.4475,38800,2.4475,2.55,2.383,2.4475,38800,0.0,1.0
2008-03-11,2.42,2.507,2.37,2.42,36700,2.42,2.507,2.37,2.42,36700,0.0,1.0
2008-03-12,2.4892,2.49,2.4112,2.4892,31800,2.4892,2.49,2.4112,2.4892,31800,0.0,1.0
2008-03-13,2.486,2.5355,2.473,2.486,14400,2.486,2.5355,2.473,2.486,14400,0.0,1.0
2008-03-14,2.478,2.5,2.3874,2.478,38100,2.478,2.5,2.3874,2.478,38100,0.0,1.0
2008-03-17,2.4052,2.4668,2.308,2.4052,68700,2.4052,2.4668,2.308,2.4052,68700,0.0,1.0
2008-03-18,2.2065,2.38,2.2065,2.2065,70900,2.2065,2.38,2.2065,2.2065,70900,0.0,1.0
2008-03-19,2.0575,2.22,1.9718,2.0575,102400,2.0575,2.22,1.9718,2.0575,102400,0.0,1.0
2008-03-20,2.1458,2.1458,1.8726,2.1458,68100,2.1458,2.1458,1.8726,2.1458,68100,0.0,1.0
2008-03-24,2.1625,2.255,2.1108,2.1625,41200,2.1625,2.255,2.1108,2.1625,41200,0.0,1.0
2008-03-25,2.1036,2.2235,2.1036,2.1036,55000,2.1036,2.2235,2.1036,2.1036,55000,0.0,1.0
2008-03-26,2.052,2.1768,2.052,2.052,27900,2.052,2.1768,2.052,2.052,27900,0.0,1.0
2008-03-27,1.9538,2.067,1.9514,1.9538,83100,1.9538,2.067,1.9514,1.9538,83100,0.0,1.0
2008-03-28,2.0925,2.1197,1.9123,2.0925,31200,2.0925,2.1197,1.9123,2.0925,31200,0.0,1.0
2008-03-31,1.9494,2.05,1.9165,1.9494,32600,1.9494,2.05,1.9165,1.9494,32600,0.0,1.0
2008-04-01,1.9869,1.9869,1.88,1.9869,20700,1.9869,1.9869,1.88,1.9869,20700,0.0,1.0
2008-04-02,1.9814,2.0321,1.932,1.9814,66500,1.9814,2.0321,1.932,1.9814,66500,0.0,1.0
2008-04-03,2.01,2.15,1.9849,2.01,34800,2.01,2.15,1.9849,2.01,34800,0.0,1.0
2008-04-04,2.01,2.1915,1.988,2.01,35200,2.01,2.1915,1.988,2.01,35200,0.0,1.0
2008-04-07,2.095,2.225,2.0413,2.095,33400,2.095,2.225,2.0413,2.095,33400,0.0,1.0
2008-04-08,2.3381,2.3693,2.0723,2.3381,12300,2.3381,2.3693,2.0723,2.3381,12300,0.0,1.0
2008-04-09,2.3527,2.425,2.3208,2.3527,22300,2.3527,2.425,2.3208,2.3527,22300,0.0,1.0
2008-04-10,2.3495,2.3998,2.2985,2.3495,14900,2.3495,2.3998,2.2985,2.3495,14900,0.0,1.0
2008-04-11,2.3285,2.341,2.237,2.3285,37600,2.3285,2.341,2.237,2.3285,37600,0.0,1.0
2008-04-14,2.0991,2.311,2.086,2.0991,47100,2.0991,2.311,2.086,2.0991,47100,0.0,1.0
2008-04-15,2.107,2.16,2.107,2.107,6500,2.107,2.16,2.107,2.107,6500,0.0,1.0
2008-04-16,2.208,2.3525,2.208,2.208,72700,2.208,2.3525,2.208,2.208,72700,0.0,1.0
2008-04-17,2.2122,2.2465,2.1645,2.2122,10900,2.2122,2.2465,2.1645,2.2122,10900,0.0,1.0
2008-04-18,2.215,2.252,2.1749,2.215,18200,2.215,2.252,2.1749,2.215,18200,0.0,1.0
2008-04-21,2.207,2.22,2.137,2.207,12000,2.207,2.22,2.137,2.207,12000,0.0,1.0
2008-04-22,2.116,2.21,2.102,2.116,14700,2.116,2.21,2.102,2.116,14700,0.0,1.0
2008-04-23,1.9745,2.0888,1.9745,1.9745,34800,1.9745,2.0888,1.9745,1.9745,34800,0.0,1.0
2008-04-24,1.932,1.951,1.8485,1.932,59800,1.932,1.951,1.8485,1.932,59800,0.0,1.0
2008-04-25,2.066,2.1175,1.9135,2.066,29300,2.066,2.1175,1.9135,2.066,29300,0.0,1.0
2008-04-28,1.988,2.094,1.945,1.988,30900,1.988,2.094,1.945,1.988,30900,0.0,1.0
2008-04-29,1.85,1.915,1.8275,1.85,32900,1.85,1.915,1.8275,1.85,32900,0.0,1.0
2008-04-30,1.827,1.8998,1.776,1.827,40700,1.827,1.8998,1.776,1.827,40700,0.0,1.0
2008-05-01,1.826,1.871,1.7725,1.826,24000,1.826,1.871,1.7725,1.826,24000,0.0,1.0
2008-05-02,1.9223,2.0,1.839,1.9223,14000,1.9223,2.0,1.839,1.9223,14000,0.0,1.0
2008-05-05,2.0811,2.1275,1.957,2.0811,23900,2.0811,2.1275,1.957,2.0811,23900,0.0,1.0
2008-05-06,2.082,2.1245,2.024,2.082,8500,2.082,2.1245,2.024,2.082,8500,0.0,1.0
2008-05-07,2.1955,2.198,1.9935,2.1955,22400,2.1955,2.198,1.9935,2.1955,22400,0.0,1.0
2008-05-08,2.1125,2.1125,2.096,2.1125,3800,2.1125,2.1125,2.096,2.1125,3800,0.0,1.0
2008-05-09,2.147,2.2,2.045,2.147,30400,2.147,2.2,2.045,2.147,30400,0.0,1.0
2008-05-12,2.221,2.243,2.105,2.221,103000,2.221,2.243,2.105,2.221,103000,0.0,1.0
2008-05-13,2.205,2.26,2.17,2.205,38100,2.205,2.26,2.17,2.205,38100,0.0,1.0
2008-05-14,2.14,2.2505,2.134,2.14,14200,2.14,2.2505,2.134,2.14,14200,0.0,1.0
2008-05-15,2.21,2.21,2.1463,2.21,7600,2.21,2.21,2.1463,2.21,7600,0.0,1.0
2008-05-16,2.2115,2.261,2.1838,2.2115,22300,2.2115,2.261,2.1838,2.2115,22300,0.0,1.0
2008-05-19,2.2115,2.2115,2.2115,2.2115,0,2.2115,2.2115,2.2115,2.2115,0,0.0,1.0
2008-05-20,2.2,2.24,2.1779,2.2,61400,2.2,2.24,2.1779,2.2,61400,0.0,1.0
2008-05-21,2.268,2.3485,2.2333,2.268,29700,2.268,2.3485,2.2333,2.268,29700,0.0,1.0
2008-05-22,2.315,2.34,2.239,2.315,77300,2.315,2.34,2.239,2.315,77300,0.0,1.0
2008-05-23,2.265,2.34,2.265,2.265,56400,2.265,2.34,2.265,2.265,56400,0.0,1.0
2008-05-27,2.193,2.261,2.126,2.193,159400,2.193,2.261,2.126,2.193,159400,0.0,1.0
2008-05-28,2.3215,2.357,2.1317,2.3215,47900,2.3215,2.357,2.1317,2.3215,47900,0.0,1.0
2008-05-29,2.2648,2.3483,2.2,2.2648,113700,2.2648,2.3483,2.2,2.2648,113700,0.0,1.0
2008-05-30,2.316,2.316,2.191,2.316,22700,2.316,2.316,2.191,2.316,22700,0.0,1.0
2008-06-02,2.285,2.317,2.1965,2.285,132900,2.285,2.317,2.1965,2.285,132900,0.0,1.0
2008-06-03,2.291,2.2995,2.2397,2.291,11700,2.291,2.2995,2.2397,2.291,11700,0.0,1.0
2008-06-04,2.173,2.206,2.1565,2.173,31600,2.173,2.206,2.1565,2.173,31600,0.0,1.0
2008-06-05,2.24,2.2595,2.108,2.24,6500,2.24,2.2595,2.108,2.24,6500,0.0,1.0
2008-06-06,2.171,2.19,2.081,2.171,25600,2.171,2.19,2.081,2.171,25600,0.0,1.0
2008-06-09,2.073,2.1758,2.07,2.073,17000,2.073,2.1758,2.07,2.073,17000,0.0,1.0
2008-06-10,2.055,2.095,2.02,2.055,26700,2.055,2.095,2.02,2.055,26700,0.0,1.0
2008-06-11,2.0299,2.0385,2.0055,2.0299,37400,2.0299,2.0385,2.0055,2.0299,37400,0.0,1.0
2008-06-12,1.936,2.0385,1.886,1.936,44000,1.936,2.0385,1.886,1.936,44000,0.0,1.0
2008-06-13,1.8464,1.8842,1.8361,1.8464,37700,1.8464,1.8842,1.8361,1.8464,37700,0.0,1.0
2008-06-16,1.968,1.968,1.832,1.968,33000,1.968,1.968,1.832,1.968,33000,0.0,1.0
2008-06-17,1.897,2.05,1.861,1.897,13500,1.897,2.05,1.861,1.897,13500,0.0,1.0
2008-06-18,1.8962,1.958,1.852,1.8962,40900,1.8962,1.958,1.852,1.8962,40900,0.0,1.0
2008-06-19,1.933,1.935,1.8845,1.933,23600,1.933,1.935,1.8845,1.933,23600,0.0,1.0
2008-06-20,1.8766,1.9369,1.854,1.8766,26500,1.8766,1.9369,1.854,1.8766,26500,0.0,1.0
2008-06-23,1.9497,1.97,1.8779,1.9497,28400,1.9497,1.97,1.8779,1.9497,28400,0.0,1.0
2008-06-24,1.936,2.0123,1.888,1.936,16200,1.936,2.0123,1.888,1.936,16200,0.0,1.0
2008-06-25,1.9295,2.005,1.9214,1.9295,24600,1.9295,2.005,1.9214,1.9295,24600,0.0,1.0
2008-06-26,1.8834,1.931,1.8815,1.8834,23200,1.8834,1.931,1.8815,1.8834,23200,0.0,1.0
2008-06-27,1.9997,2.076,1.9266,1.9997,28700,1.9997,2.076,1.9266,1.9997,28700,0.0,1.0
2008-06-30,2.065,2.0665,2.0195,2.065,106300,2.065,2.0665,2.0195,2.065,106300,0.0,1.0
2008-07-01,2.0,2.0,2.0,2.0,4500,2.0,2.0,2.0,2.0,4500,0.0,1.0
2008-07-02,1.976,2.0408,1.9445,1.976,19100,1.976,2.0408,1.9445,1.976,19100,0.0,1.0
2008-07-03,1.8695,1.9994,1.8695,1.8695,33800,1.8695,1.9994,1.8695,1.8695,33800,0.0,1.0
2008-07-07,1.879,1.918,1.839,1.879,54500,1.879,1.918,1.839,1.879,54500,0.0,1.0
2008-07-08,1.7455,1.865,1.7455,1.7455,39200,1.7455,1.865,1.7455,1.7455,39200,0.0,1.0
2008-07-09,1.773,1.8405,1.754,1.773,7700,1.773,1.8405,1.754,1.773,7700,0.0,1.0
2008-07-10,1.735,1.765,1.699,1.735,21800,1.735,1.765,1.699,1.735,21800,0.0,1.0
2008-07-11,1.735,1.737,1.674,1.735,65100,1.735,1.737,1.674,1.735,65100,0.0,1.0
2008-07-14,1.6415,1.73,1.6415,1.6415,51900,1.6415,1.73,1.6415,1.6415,51900,0.0,1.0
2008-07-15,1.4855,1.681,1.4735,1.4855,71700,1.4855,1.681,1.4735,1.4855,71700,0.0,1.0
2008-07-16,1.3865,1.497,1.37,1.3865,259700,1.3865,1.497,1.37,1.3865,259700,0.0,1.0
2008-07-17,1.332,1.53,1.3315,1.332,161600,1.332,1.53,1.3315,1.332,161600,0.0,1.0
2008-07-18,1.464,1.532,1.432,1.464,55200,1.464,1.532,1.432,1.464,55200,0.0,1.0
2008-07-21,1.559,1.705,1.5189,1.559,16100,1.559,1.705,1.5189,1.559,16100,0.0,1.0
2008-07-22,1.516,1.5675,1.479,1.516,23800,1.516,1.5675,1.479,1.516,23800,0.0,1.0
2008-07-23,1.355,1.45,1.346,1.355,25500,1.355,1.45,1.346,1.355,25500,0.0,1.0
2008-07-24,1.3,1.475,1.3,1.3,42900,1.3,1.475,1.3,1.3,42900,0.0,1.0
2008-07-25,1.284,1.41,1.284,1.284,40200,1.284,1.41,1.284,1.284,40200,0.0,1.0
2008-07-28,1.329,1.469,1.32,1.329,6000,1.329,1.469,1.32,1.329,6000,0.0,1.0
2008-07-29,1.4063,1.4063,1.2615,1.4063,42900,1.4063,1.4063,1.2615,1.4063,42900,0.0,1.0
2008-07-30,1.4,1.419,1.3055,1.4,39300,1.4,1.419,1.3055,1.4,39300,0.0,1.0
2008-07-31,1.48,1.505,1.384,1.48,15400,1.48,1.505,1.384,1.48,15400,0.0,1.0
2008-08-01,1.473,1.52,1.4145,1.473,2200,1.473,1.52,1.4145,1.473,2200,0.0,1.0
2008-08-04,1.473,1.473,1.473,1.473,0,1.473,1.473,1.473,1.473,0,0.0,1.0
2008-08-05,1.249,1.4135,1.226,1.249,50900,1.249,1.4135,1.226,1.249,50900,0.0,1.0
2008-08-06,1.347,1.349,1.2695,1.347,37200,1.347,1.349,1.2695,1.347,37200,0.0,1.0
2008-08-07,1.31,1.346,1.31,1.31,19100,1.31,1.346,1.31,1.31,19100,0.0,1.0
2008-08-08,1.219,1.304,1.176,1.219,185500,1.219,1.304,1.176,1.219,185500,0.0,1.0
2008-08-11,1.0744,1.278,1.065,1.0744,56600,1.0744,1.278,1.065,1.0744,56600,0.0,1.0
2008-08-12,1.062,1.224,1.059,1.062,30300,1.062,1.224,1.059,1.062,30300,0.0,1.0
2008-08-13,1.19,1.255,1.1244,1.19,111100,1.19,1.255,1.1244,1.19,111100,0.0,1.0
2008-08-14,1.196,1.245,1.149,1.196,17900,1.196,1.245,1.149,1.196,17900,0.0,1.0
2008-08-15,1.144,1.194,1.084,1.144,14700,1.144,1.194,1.084,1.144,14700,0.0,1.0
2008-08-18,1.2985,1.3707,1.1426,1.2985,16600,1.2985,1.3707,1.1426,1.2985,16600,0.0,1.0
2008-08-19,1.113,1.2975,1.085,1.113,52300,1.113,1.2975,1.085,1.113,52300,0.0,1.0
2008-08-20,1.114,1.16,0.988,1.114,180700,1.114,1.16,0.988,1.114,180700,0.0,1.0
2008-08-21,1.16,1.1797,1.103,1.16,81800,1.16,1.1797,1.103,1.16,81800,0.0,1.0
2008-08-22,1.1845,1.1955,1.1517,1.1845,198800,1.1845,1.1955,1.1517,1.1845,198800,0.0,1.0
2008-08-25,1.191,1.197,1.161,1.191,490500,1.191,1.197,1.161,1.191,490500,0.0,1.0
2008-08-26,1.211,1.2728,1.2065,1.211,543700,1.211,1.2728,1.2065,1.211,543700,0.0,1.0
2008-08-27,1.246,1.25,1.2024,1.246,38900,1.246,1.25,1.2024,1.246,38900,0.0,1.0
2008-08-28,1.1115,1.313,1.1115,1.1115,18300,1.1115,1.313,1.1115,1.1115,18300,0.0,1.0
2008-08-29,1.1655,1.2355,1.145,1.1655,12000,1.1655,1.2355,1.145,1.1655,12000,0.0,1.0
2008-09-02,1.08,1.226,1.055,1.08,35700,1.08,1.226,1.055,1.08,35700,0.0,1.0
2008-09-03,1.035,1.095,1.035,1.035,23000,1.035,1.095,1.035,1.035,23000,0.0,1.0
2008-09-04,0.9655,1.0795,0.9335,0.9655,41500,0.9655,1.0795,0.9335,0.9655,41500,0.0,1.0
2008-09-05,0.9465,0.9465,0.8955,0.9465,52300,0.9465,0.9465,0.8955,0.9465,52300,0.0,1.0
2008-09-08,0.8955,0.958,0.7896,0.8955,105800,0.8955,0.958,0.7896,0.8955,105800,0.0,1.0
2008-09-09,0.716,0.94,0.7145,0.716,77200,0.716,0.94,0.7145,0.716,77200,0.0,1.0
2008-09-10,0.8,0.997,0.6583,0.8,134400,0.8,0.997,0.6583,0.8,134400,0.0,1.0
2008-09-11,0.7279,0.787,0.6533,0.7279,125700,0.7279,0.787,0.6533,0.7279,125700,0.0,1.0
2008-09-12,0.8325,0.8425,0.7752,0.8325,74700,0.8325,0.8425,0.7752,0.8325,74700,0.0,1.0
2008-09-15,0.7552,0.828,0.7155,0.7552,89800,0.7552,0.828,0.7155,0.7552,89800,0.0,1.0
2008-09-16,0.81,0.8244,0.7124,0.81,144600,0.81,0.8244,0.7124,0.81,144600,0.0,1.0
2008-09-17,0.894,0.9197,0.7673,0.894,590400,0.894,0.9197,0.7673,0.894,590400,0.0,1.0
2008-09-18,0.9805,1.085,0.9165,0.9805,54600,0.9805,1.085,0.9165,0.9805,54600,0.0,1.0
2008-09-19,1.0115,1.0583,0.9197,1.0115,16000,1.0115,1.0583,0.9197,1.0115,16000,0.0,1.0
2008-09-22,1.1233,1.1233,1.015,1.1233,39500,1.1233,1.1233,1.015,1.1233,39500,0.0,1.0
2008-09-23,1.1494,1.1825,1.06,1.1494,26400,1.1494,1.1825,1.06,1.1494,26400,0.0,1.0
2008-09-24,1.066,1.17,1.066,1.066,17700,1.066,1.17,1.066,1.066,17700,0.0,1.0
2008-09-25,1.0822,1.1725,1.0822,1.0822,32000,1.0822,1.1725,1.0822,1.0822,32000,0.0,1.0
2008-09-26,1.172,1.172,1.073,1.172,21400,1.172,1.172,1.073,1.172,21400,0.0,1.0
2008-09-29,1.0782,1.17,1.047,1.0782,59500,1.0782,1.17,1.047,1.0782,59500,0.0,1.0
2008-09-30,1.0255,1.089,1.0045,1.0255,30600,1.0255,1.089,1.0045,1.0255,30600,0.0,1.0
2008-10-01,0.993,1.0265,0.993,0.993,18400,0.993,1.0265,0.993,0.993,18400,0.0,1.0
2008-10-02,0.8797,0.998,0.8797,0.8797,31700,0.8797,0.998,0.8797,0.8797,31700,0.0,1.0
2008-10-03,0.7805,0.885,0.7805,0.7805,44400,0.7805,0.885,0.7805,0.7805,44400,0.0,1.0
2008-10-06,0.643,0.8,0.564,0.643,55900,0.643,0.8,0.564,0.643,55900,0.0,1.0
2008-10-07,0.599,0.713,0.573,0.599,77500,0.599,0.713,0.573,0.599,77500,0.0,1.0
2008-10-08,0.637,0.639,0.557,0.637,47400,0.637,0.639,0.557,0.637,47400,0.0,1.0
2008-10-09,0.658,0.7155,0.6495,0.658,641100,0.658,0.7155,0.6495,0.658,641100,0.0,1.0
2008-10-10,0.657,0.703,0.5412,0.657,41700,0.657,0.703,0.5412,0.657,41700,0.0,1.0
2008-10-13,0.657,0.657,0.657,0.657,0,0.657,0.657,0.657,0.657,0,0.0,1.0
2008-10-14,0.598,0.747,0.598,0.598,21200,0.598,0.747,0.598,0.598,21200,0.0,1.0
2008-10-15,0.596,0.641,0.5505,0.596,6900,0.596,0.641,0.5505,0.596,6900,0.0,1.0
2008-10-16,0.483,0.5783,0.433,0.483,104600,0.483,0.5783,0.433,0.483,104600,0.0,1.0
2008-10-17,0.483,0.483,0.483,0.483,73700,0.483,0.483,0.483,0.483,73700,0.0,1.0
2008-10-20,0.507,0.517,0.4805,0.507,8100,0.507,0.517,0.4805,0.507,8100,0.0,1.0
2008-10-21,0.4097,0.5595,0.373,0.4097,65000,0.4097,0.5595,0.373,0.4097,65000,0.0,1.0
2008-10-22,0.328,0.4055,0.328,0.328,43600,0.328,0.4055,0.328,0.328,43600,0.0,1.0
2008-10-23,0.349,0.3714,0.309,0.349,57800,0.349,0.3714,0.309,0.349,57800,0.0,1.0
2008-10-24,0.453,0.4755,0.3435,0.453,107500,0.453,0.4755,0.3435,0.453,107500,0.0,1.0
2008-10-27,0.3445,0.394,0.331,0.3795,62200,0.3445,0.394,0.331,0.3795,62200,0.0,1.0
2008-10-28,0.3398,0.35,0.308,0.346,23500,0.3398,0.35,0.308,0.346,23500,0.0,1.0
2008-10-29,0.395,0.4135,0.3685,0.377,114400,0.395,0.4135,0.3685,0.377,114400,0.0,1.0
2008-10-30,0.417,0.447,0.38,0.443,73000,0.417,0.447,0.38,0.443,73000,0.0,1.0
2008-10-31,0.39,0.4255,0.388,0.3925,63200,0.39,0.4255,0.388,0.3925,63200,0.0,1.0
2008-11-03,0.41,0.449,0.4084,0.422,117900,0.41,0.449,0.4084,0.422,117900,0.0,1.0
2008-11-04,0.5265,0.5784,0.442,0.442,1085800,0.5265,0.5784,0.442,0.442,1085800,0.0,1.0
2008-11-05,0.5959,0.66,0.5435,0.552,132300,0.5959,0.66,0.5435,0.552,132300,0.0,1.0
2008-11-06,0.5765,0.636,0.5348,0.597,68000,0.5765,0.636,0.5348,0.597,68000,0.0,1.0
2008-11-07,0.62,0.64,0.54,0.54,40300,0.62,0.64,0.54,0.54,40300,0.0,1.0
2008-11-10,0.5235,0.647,0.4975,0.647,50400,0.5235,0.647,0.4975,0.647,50400,0.0,1.0
2008-11-11,0.428,0.5215,0.428,0.496,50100,0.428,0.5215,0.428,0.496,50100,0.0,1.0
2008-11-12,0.367,0.423,0.36,0.423,61800,0.367,0.423,0.36,0.423,61800,0.0,1.0
2008-11-13,0.381,0.402,0.346,0.3585,77600,0.381,0.402,0.346,0.3585,77600,0.0,1.0
2008-11-14,0.44,0.448,0.38,0.404,37200,0.44,0.448,0.38,0.404,37200,0.0,1.0
2008-11-17,0.405,0.4507,0.394,0.419,63100,0.405,0.4507,0.394,0.419,63100,0.0,1.0
2008-11-18,0.4098,0.491,0.4082,0.4399,54800,0.4098,0.491,0.4082,0.4399,54800,0.0,1.0
2008-11-19,0.3665,0.4195,0.3665,0.3995,48600,0.3665,0.4195,0.3665,0.3995,48600,0.0,1.0
2008-11-20,0.36,0.4345,0.35,0.365,273900,0.36,0.4345,0.35,0.365,273900,0.0,1.0
2008-11-21,0.419,0.4565,0.3525,0.387,255400,0.419,0.4565,0.3525,0.387,255400,0.0,1.0
2008-11-24,0.497,0.547,0.4539,0.505,74200,0.497,0.547,0.4539,0.505,74200,0.0,1.0
2008-11-25,0.471,0.563,0.471,0.5305,34000,0.471,0.563,0.471,0.5305,34000,0.0,1.0
2008-11-26,0.5331,0.536,0.39,0.505,17800,0.5331,0.536,0.39,0.505,17800,0.0,1.0
2008-11-28,0.53,0.53,0.52,0.52,11300,0.53,0.53,0.52,0.52,11300,0.0,1.0
2008-12-01,0.497,0.5278,0.4875,0.505,45700,0.497,0.5278,0.4875,0.505,45700,0.0,1.0
2008-12-02,0.4593,0.488,0.43,0.479,30600,0.4593,0.488,0.43,0.479,30600,0.0,1.0
2008-12-03,0.4825,0.4885,0.4562,0.4885,18000,0.4825,0.4885,0.4562,0.4885,18000,0.0,1.0
2008-12-04,0.4745,0.489,0.4745,0.481,20000,0.4745,0.489,0.4745,0.481,20000,0.0,1.0
2008-12-05,0.414,0.456,0.3791,0.4449,30100,0.414,0.456,0.3791,0.4449,30100,0.0,1.0
2008-12-08,0.4355,0.5165,0.42,0.45,70000,0.4355,0.5165,0.42,0.45,70000,0.0,1.0
2008-12-09,0.44,0.451,0.409,0.409,11800,0.44,0.451,0.409,0.409,11800,0.0,1.0
2008-12-10,0.4793,0.55,0.463,0.55,243900,0.4793,0.55,0.463,0.55,243900,0.0,1.0
2008-12-11,0.5595,0.5765,0.482,0.5173,63200,0.5595,0.5765,0.482,0.5173,63200,0.0,1.0
2008-12-12,0.544,0.544,0.4953,0.54,16600,0.544,0.544,0.4953,0.54,16600,0.0,1.0
2008-12-15,0.5717,0.584,0.524,0.559,19000,0.5717,0.584,0.524,0.559,19000,0.0,1.0
2008-12-16,0.58,0.599,0.55,0.5745,59300,0.58,0.599,0.55,0.5745,59300,0.0,1.0
2008-12-17,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2008-12-18,0.5595,0.614,0.5402,0.5905,68700,0.5595,0.614,0.5402,0.5905,68700,0.0,1.0
2008-12-19,0.469,0.554,0.469,0.554,34400,0.469,0.554,0.469,0.554,34400,0.0,1.0
2008-12-22,0.498,0.547,0.4822,0.4822,16500,0.498,0.547,0.4822,0.4822,16500,0.0,1.0
2008-12-23,0.468,0.5155,0.468,0.511,31900,0.468,0.5155,0.468,0.511,31900,0.0,1.0
2008-12-24,0.4889,0.4975,0.4455,0.4745,16100,0.4889,0.4975,0.4455,0.4745,16100,0.0,1.0
2008-12-26,0.49,0.49,0.49,0.49,0,0.49,0.49,0.49,0.49,0,0.0,1.0
2008-12-29,0.5555,0.6045,0.47,0.503,46200,0.5555,0.6045,0.47,0.503,46200,0.0,1.0
2008-12-30,0.5076,0.608,0.5076,0.608,39800,0.5076,0.608,0.5076,0.608,39800,0.0,1.0
2008-12-31,0.5726,0.622,0.519,0.547,83600,0.5726,0.622,0.519,0.547,83600,0.0,1.0
2009-01-02,0.6415,0.667,0.596,0.6125,90600,0.6415,0.667,0.596,0.6125,90600,0.0,1.0
2009-01-05,0.7595,0.8109,0.6921,0.7405,63500,0.7595,0.8109,0.6921,0.7405,63500,0.0,1.0
2009-01-06,0.7657,0.794,0.75,0.7668,36600,0.7657,0.794,0.75,0.7668,36600,0.0,1.0
2009-01-07,0.766,0.822,0.753,0.7731,101100,0.766,0.822,0.753,0.7731,101100,0.0,1.0
2009-01-08,0.817,0.8895,0.737,0.8025,33900,0.817,0.8895,0.737,0.8025,33900,0.0,1.0
2009-01-09,0.7865,0.836,0.7863,0.795,23400,0.7865,0.836,0.7863,0.795,23400,0.0,1.0
2009-01-12,0.727,0.77,0.7073,0.7545,48800,0.727,0.77,0.7073,0.7545,48800,0.0,1.0
2009-01-13,0.708,0.7296,0.7045,0.7268,21400,0.708,0.7296,0.7045,0.7268,21400,0.0,1.0
2009-01-14,0.751,0.7671,0.715,0.7195,18000,0.751,0.7671,0.715,0.7195,18000,0.0,1.0
2009-01-15,0.7485,0.7571,0.6855,0.703,16100,0.7485,0.7571,0.6855,0.703,16100,0.0,1.0
2009-01-16,0.8065,0.82,0.7548,0.7898,31800,0.8065,0.82,0.7548,0.7898,31800,0.0,1.0
2009-01-20,0.797,0.8725,0.797,0.8725,24600,0.797,0.8725,0.797,0.8725,24600,0.0,1.0
2009-01-21,0.71,0.8145,0.676,0.8145,32900,0.71,0.8145,0.676,0.8145,32900,0.0,1.0
2009-01-22,0.649,0.722,0.649,0.722,24100,0.649,0.722,0.649,0.722,24100,0.0,1.0
2009-01-23,0.738,0.758,0.6916,0.7011,32900,0.738,0.758,0.6916,0.7011,32900,0.0,1.0
2009-01-26,0.783,0.817,0.7475,0.7598,29900,0.783,0.817,0.7475,0.7598,29900,0.0,1.0
2009-01-27,0.8385,0.8385,0.7505,0.8025,22700,0.8385,0.8385,0.7505,0.8025,22700,0.0,1.0
2009-01-28,0.7515,0.8223,0.7515,0.814,21500,0.7515,0.8223,0.7515,0.814,21500,0.0,1.0
2009-01-29,0.7585,0.7841,0.742,0.7594,14200,0.7585,0.7841,0.742,0.7594,14200,0.0,1.0
2009-01-30,0.772,0.785,0.721,0.7471,90100,0.772,0.785,0.721,0.7471,90100,0.0,1.0
2009-02-02,0.6865,0.7699,0.6865,0.743,27800,0.6865,0.7699,0.6865,0.743,27800,0.0,1.0
2009-02-03,0.6869,0.691,0.6659,0.675,20000,0.6869,0.691,0.6659,0.675,20000,0.0,1.0
2009-02-04,0.711,0.711,0.69,0.698,18500,0.711,0.711,0.69,0.698,18500,0.0,1.0
2009-02-05,0.7503,0.772,0.6955,0.7056,24400,0.7503,0.772,0.6955,0.7056,24400,0.0,1.0
2009-02-06,0.7793,0.812,0.761,0.7745,38600,0.7793,0.812,0.761,0.7745,38600,0.0,1.0
2009-02-09,0.826,0.868,0.783,0.783,29000,0.826,0.868,0.783,0.783,29000,0.0,1.0
2009-02-10,0.7755,0.889,0.7755,0.8458,28800,0.7755,0.889,0.7755,0.8458,28800,0.0,1.0
2009-02-11,0.866,0.9265,0.794,0.794,45000,0.866,0.9265,0.794,0.794,45000,0.0,1.0
2009-02-12,0.9258,0.926,0.83,0.83,43600,0.9258,0.926,0.83,0.83,43600,0.0,1.0
2009-02-13,0.9205,0.9275,0.859,0.9105,44900,0.9205,0.9275,0.859,0.9105,44900,0.0,1.0
2009-02-17,0.8546,0.9465,0.802,0.9224,112600,0.8546,0.9465,0.802,0.9224,112600,0.0,1.0
2009-02-18,0.8234,0.837,0.7736,0.8088,80900,0.8234,0.837,0.7736,0.8088,80900,0.0,1.0
2009-02-19,0.8215,0.86,0.811,0.819,23900,0.8215,0.86,0.811,0.819,23900,0.0,1.0
2009-02-20,0.8945,0.8945,0.835,0.835,30300,0.8945,0.8945,0.835,0.835,30300,0.0,1.0
2009-02-23,0.861,0.879,0.8054,0.8785,32900,0.861,0.879,0.8054,0.8785,32900,0.0,1.0
2009-02-24,0.8405,0.8517,0.819,0.8517,1058400,0.8405,0.8517,0.819,0.8517,1058400,0.0,1.0
2009-02-25,0.8275,0.8585,0.821,0.8215,162900,0.8275,0.8585,0.821,0.8215,162900,0.0,1.0
2009-02-26,0.815,0.8185,0.813,0.813,72400,0.815,0.8185,0.813,0.813,72400,0.0,1.0
2009-02-27,0.8063,0.828,0.7975,0.8243,71000,0.8063,0.828,0.7975,0.8243,71000,0.0,1.0
2009-03-02,0.6608,0.8149,0.6608,0.8149,237900,0.6608,0.8149,0.6608,0.8149,237900,0.0,1.0
2009-03-03,0.6514,0.697,0.6514,0.663,21700,0.6514,0.697,0.6514,0.663,21700,0.0,1.0
2009-03-04,0.688,0.7655,0.688,0.7655,700,0.688,0.7655,0.688,0.7655,700,0.0,1.0
2009-03-05,0.7655,0.7655,0.757,0.757,1400,0.7655,0.7655,0.757,0.757,1400,0.0,1.0
2009-03-06,0.7638,0.767,0.75,0.7632,3500,0.7638,0.767,0.75,0.7632,3500,0.0,1.0
2009-03-09,0.714,0.7488,0.695,0.7485,12500,0.714,0.7488,0.695,0.7485,12500,0.0,1.0
2009-03-10,0.6435,0.7138,0.59,0.7138,241300,0.6435,0.7138,0.59,0.7138,241300,0.0,1.0
2009-03-11,0.6895,0.6895,0.6431,0.6446,6700,0.6895,0.6895,0.6431,0.6446,6700,0.0,1.0
2009-03-12,0.6485,0.681,0.6485,0.681,7900,0.6485,0.681,0.6485,0.681,7900,0.0,1.0
2009-03-13,0.7199,0.747,0.6882,0.7105,49700,0.7199,0.747,0.6882,0.7105,49700,0.0,1.0
2009-03-16,0.7569,0.7684,0.72,0.7236,240100,0.7569,0.7684,0.72,0.7236,240100,0.0,1.0
2009-03-17,0.738,0.75,0.7024,0.75,267300,0.738,0.75,0.7024,0.75,267300,0.0,1.0
2009-03-18,0.8103,0.8103,0.7045,0.7234,208700,0.8103,0.8103,0.7045,0.7234,208700,0.0,1.0
2009-03-19,0.8375,0.8685,0.8092,0.8455,327400,0.8375,0.8685,0.8092,0.8455,327400,0.0,1.0
2009-03-20,0.7691,0.8464,0.7497,0.8353,229300,0.7691,0.8464,0.7497,0.8353,229300,0.0,1.0
2009-03-23,0.838,0.838,0.7638,0.7719,39100,0.838,0.838,0.7638,0.7719,39100,0.0,1.0
2009-03-24,0.7964,0.825,0.7795,0.8084,142600,0.7964,0.825,0.7795,0.8084,142600,0.0,1.0
2009-03-25,0.7877,0.8254,0.7764,0.8215,225100,0.7877,0.8254,0.7764,0.8215,225100,0.0,1.0
2009-03-26,0.815,0.8476,0.7959,0.8202,108400,0.815,0.8476,0.7959,0.8202,108400,0.0,1.0
2009-03-27,0.8031,0.831,0.7925,0.8298,24800,0.8031,0.831,0.7925,0.8298,24800,0.0,1.0
2009-03-30,0.7634,0.8164,0.7485,0.7797,26200,0.7634,0.8164,0.7485,0.7797,26200,0.0,1.0
2009-03-31,0.8215,0.8244,0.8065,0.8065,18200,0.8215,0.8244,0.8065,0.8065,18200,0.0,1.0
2009-04-01,0.851,0.8626,0.778,0.7953,113600,0.851,0.8626,0.778,0.7953,113600,0.0,1.0
2009-04-02,0.8196,0.901,0.8113,0.88,39600,0.8196,0.901,0.8113,0.88,39600,0.0,1.0
2009-04-03,0.8736,0.8934,0.855,0.855,44900,0.8736,0.8934,0.855,0.855,44900,0.0,1.0
2009-04-06,0.788,0.8375,0.7875,0.8375,29700,0.788,0.8375,0.7875,0.8375,29700,0.0,1.0
2009-04-07,0.8461,0.856,0.8075,0.8075,32000,0.8461,0.856,0.8075,0.8075,32000,0.0,1.0
2009-04-08,0.8615,0.8715,0.835,0.8567,28900,0.8615,0.8715,0.835,0.8567,28900,0.0,1.0
2009-04-09,0.8601,0.869,0.8345,0.8601,13800,0.8601,0.869,0.8345,0.8601,13800,0.0,1.0
2009-04-13,0.89,0.9,0.8386,0.8624,104300,0.89,0.9,0.8386,0.8624,104300,0.0,1.0
2009-04-14,0.8712,0.8779,0.837,0.8775,20600,0.8712,0.8779,0.837,0.8775,20600,0.0,1.0
2009-04-15,0.8527,0.8699,0.8245,0.8285,22000,0.8527,0.8699,0.8245,0.8285,22000,0.0,1.0
2009-04-16,0.782,0.8275,0.782,0.8214,36500,0.782,0.8275,0.782,0.8214,36500,0.0,1.0
2009-04-17,0.8041,0.8043,0.7374,0.7704,38900,0.8041,0.8043,0.7374,0.7704,38900,0.0,1.0
2009-04-20,0.757,0.7892,0.75,0.7568,20300,0.757,0.7892,0.75,0.7568,20300,0.0,1.0
2009-04-21,0.67,0.75,0.6311,0.6753,508300,0.67,0.75,0.6311,0.6753,508300,0.0,1.0
2009-04-22,0.666,0.6923,0.6328,0.6415,186700,0.666,0.6923,0.6328,0.6415,186700,0.0,1.0
2009-04-23,0.6732,0.723,0.625,0.6495,59600,0.6732,0.723,0.625,0.6495,59600,0.0,1.0
2009-04-24,0.6996,0.7307,0.6802,0.7307,208300,0.6996,0.7307,0.6802,0.7307,208300,0.0,1.0
2009-04-27,0.658,0.7073,0.6255,0.6996,83200,0.658,0.7073,0.6255,0.6996,83200,0.0,1.0
2009-04-28,0.668,0.6744,0.6575,0.6744,2500,0.668,0.6744,0.6575,0.6744,2500,0.0,1.0
2009-04-29,0.7,0.7196,0.659,0.6833,35900,0.7,0.7196,0.659,0.6833,35900,0.0,1.0
2009-04-30,0.6995,0.7156,0.6653,0.7156,24900,0.6995,0.7156,0.6653,0.7156,24900,0.0,1.0
2009-05-01,0.6947,0.714,0.68,0.709,46500,0.6947,0.714,0.68,0.709,46500,0.0,1.0
2009-05-04,0.737,0.747,0.6706,0.6713,166600,0.737,0.747,0.6706,0.6713,166600,0.0,1.0
2009-05-05,0.754,0.7625,0.732,0.74,34000,0.754,0.7625,0.732,0.74,34000,0.0,1.0
2009-05-06,0.7855,0.7855,0.752,0.7555,102900,0.7855,0.7855,0.752,0.7555,102900,0.0,1.0
2009-05-07,0.7531,0.792,0.753,0.7831,85000,0.7531,0.792,0.753,0.7831,85000,0.0,1.0
2009-05-08,0.8044,0.8044,0.7625,0.7626,52100,0.8044,0.8044,0.7625,0.7626,52100,0.0,1.0
2009-05-11,0.8366,0.8413,0.79,0.8072,88200,0.8366,0.8413,0.79,0.8072,88200,0.0,1.0
2009-05-12,0.8806,0.894,0.8356,0.8492,162500,0.8806,0.894,0.8356,0.8492,162500,0.0,1.0
2009-05-13,0.8469,0.888,0.8345,0.8794,32900,0.8469,0.888,0.8345,0.8794,32900,0.0,1.0
2009-05-14,0.7745,0.8319,0.762,0.8319,45500,0.7745,0.8319,0.762,0.8319,45500,0.0,1.0
2009-05-15,0.7671,0.8,0.7575,0.8,59000,0.7671,0.8,0.7575,0.8,59000,0.0,1.0
2009-05-18,0.7671,0.7671,0.7671,0.7671,0,0.7671,0.7671,0.7671,0.7671,0,0.0,1.0
2009-05-19,0.8015,0.8015,0.7728,0.7885,20300,0.8015,0.8015,0.7728,0.7885,20300,0.0,1.0
2009-05-20,0.8185,0.8635,0.8185,0.8388,40500,0.8185,0.8635,0.8185,0.8388,40500,0.0,1.0
2009-05-21,0.8124,0.8197,0.786,0.8085,45500,0.8124,0.8197,0.786,0.8085,45500,0.0,1.0
2009-05-22,0.834,0.84,0.8027,0.8035,42800,0.834,0.84,0.8027,0.8035,42800,0.0,1.0
2009-05-26,0.8528,0.8645,0.8341,0.8535,42700,0.8528,0.8645,0.8341,0.8535,42700,0.0,1.0
2009-05-27,0.8475,0.86,0.8395,0.8395,15000,0.8475,0.86,0.8395,0.8395,15000,0.0,1.0
2009-05-28,0.883,0.911,0.828,0.8484,110700,0.883,0.911,0.828,0.8484,110700,0.0,1.0
2009-05-29,0.9303,0.9305,0.886,0.9055,71100,0.9303,0.9305,0.886,0.9055,71100,0.0,1.0
2009-06-01,0.9215,0.9889,0.908,0.936,147700,0.9215,0.9889,0.908,0.936,147700,0.0,1.0
2009-06-02,0.9295,0.95,0.9005,0.925,106700,0.9295,0.95,0.9005,0.925,106700,0.0,1.0
2009-06-03,0.8705,0.9295,0.8517,0.909,112300,0.8705,0.9295,0.8517,0.909,112300,0.0,1.0
2009-06-04,0.8885,0.9,0.852,0.86,105300,0.8885,0.9,0.852,0.86,105300,0.0,1.0
2009-06-05,0.8797,0.9155,0.8564,0.908,66100,0.8797,0.9155,0.8564,0.908,66100,0.0,1.0
2009-06-08,0.876,0.887,0.832,0.871,108900,0.876,0.887,0.832,0.871,108900,0.0,1.0
2009-06-09,0.8945,0.9205,0.874,0.8855,49200,0.8945,0.9205,0.874,0.8855,49200,0.0,1.0
2009-06-10,0.8978,0.906,0.882,0.8915,73800,0.8978,0.906,0.882,0.8915,73800,0.0,1.0
2009-06-11,0.938,0.9624,0.8933,0.9125,266300,0.938,0.9624,0.8933,0.9125,266300,0.0,1.0
2009-06-12,0.8994,0.9245,0.873,0.8965,44000,0.8994,0.9245,0.873,0.8965,44000,0.0,1.0
2009-06-15,0.816,0.8725,0.8055,0.8725,74500,0.816,0.8725,0.8055,0.8725,74500,0.0,1.0
2009-06-16,0.832,0.8637,0.832,0.8637,5500,0.832,0.8637,0.832,0.8637,5500,0.0,1.0
2009-06-17,0.834,0.834,0.7985,0.8165,23300,0.834,0.834,0.7985,0.8165,23300,0.0,1.0
2009-06-18,0.844,0.853,0.8272,0.8361,4900,0.844,0.853,0.8272,0.8361,4900,0.0,1.0
2009-06-19,0.8436,0.8502,0.831,0.831,30900,0.8436,0.8502,0.831,0.831,30900,0.0,1.0
2009-06-22,0.759,0.8235,0.7489,0.813,87200,0.759,0.8235,0.7489,0.813,87200,0.0,1.0
2009-06-23,0.7775,0.789,0.7555,0.7601,34100,0.7775,0.789,0.7555,0.7601,34100,0.0,1.0
2009-06-24,0.758,0.8157,0.758,0.7735,55300,0.758,0.8157,0.758,0.7735,55300,0.0,1.0
2009-06-25,0.7927,0.7927,0.7631,0.7631,14900,0.7927,0.7927,0.7631,0.7631,14900,0.0,1.0
2009-06-26,0.8115,0.82,0.7892,0.7945,25300,0.8115,0.82,0.7892,0.7945,25300,0.0,1.0
2009-06-29,0.7725,0.8176,0.7725,0.8176,11800,0.7725,0.8176,0.7725,0.8176,11800,0.0,1.0
2009-06-30,0.7525,0.77,0.7434,0.7691,9200,0.7525,0.77,0.7434,0.7691,9200,0.0,1.0
2009-07-01,0.7525,0.7525,0.7525,0.7525,0,0.7525,0.7525,0.7525,0.7525,0,0.0,1.0
2009-07-02,0.7805,0.782,0.75,0.756,14500,0.7805,0.782,0.75,0.756,14500,0.0,1.0
2009-07-06,0.7088,0.7534,0.7088,0.7534,52300,0.7088,0.7534,0.7088,0.7534,52300,0.0,1.0
2009-07-07,0.6999,0.73,0.6675,0.704,87100,0.6999,0.73,0.6675,0.704,87100,0.0,1.0
2009-07-08,0.6795,0.7095,0.6535,0.701,35500,0.6795,0.7095,0.6535,0.701,35500,0.0,1.0
2009-07-09,0.7365,0.7576,0.7135,0.7135,229800,0.7365,0.7576,0.7135,0.7135,229800,0.0,1.0
2009-07-10,0.7186,0.7186,0.6895,0.6895,22200,0.7186,0.7186,0.6895,0.6895,22200,0.0,1.0
2009-07-13,0.726,0.742,0.7129,0.734,7800,0.726,0.742,0.7129,0.734,7800,0.0,1.0
2009-07-14,0.7515,0.7613,0.7162,0.722,22000,0.7515,0.7613,0.7162,0.722,22000,0.0,1.0
2009-07-15,0.811,0.8195,0.7705,0.7705,635300,0.811,0.8195,0.7705,0.7705,635300,0.0,1.0
2009-07-16,0.85,0.874,0.826,0.8375,12600,0.85,0.874,0.826,0.8375,12600,0.0,1.0
2009-07-17,0.8662,0.885,0.854,0.865,40000,0.8662,0.885,0.854,0.865,40000,0.0,1.0
2009-07-20,0.9175,0.928,0.881,0.881,64400,0.9175,0.928,0.881,0.881,64400,0.0,1.0
2009-07-21,0.883,0.908,0.86,0.8937,30200,0.883,0.908,0.86,0.8937,30200,0.0,1.0
2009-07-22,0.8772,0.8891,0.857,0.866,22800,0.8772,0.8891,0.857,0.866,22800,0.0,1.0
2009-07-23,0.9081,0.9081,0.867,0.879,33800,0.9081,0.9081,0.867,0.879,33800,0.0,1.0
2009-07-24,0.9067,0.9171,0.882,0.893,5400,0.9067,0.9171,0.882,0.893,5400,0.0,1.0
2009-07-27,0.8727,0.8933,0.871,0.8844,18900,0.8727,0.8933,0.871,0.8844,18900,0.0,1.0
2009-07-28,0.8723,0.8723,0.852,0.8695,23500,0.8723,0.8723,0.852,0.8695,23500,0.0,1.0
2009-07-29,0.84,0.8494,0.828,0.8421,17100,0.84,0.8494,0.828,0.8421,17100,0.0,1.0
2009-07-30,0.843,0.8653,0.843,0.85,11900,0.843,0.8653,0.843,0.85,11900,0.0,1.0
2009-07-31,0.9152,0.9152,0.8436,0.8436,348600,0.9152,0.9152,0.8436,0.8436,348600,0.0,1.0
2009-08-03,0.9152,0.9152,0.9152,0.9152,0,0.9152,0.9152,0.9152,0.9152,0,0.0,1.0
2009-08-04,0.8884,0.922,0.8783,0.922,42400,0.8884,0.922,0.8783,0.922,42400,0.0,1.0
2009-08-05,0.8916,0.908,0.852,0.9002,25500,0.8916,0.908,0.852,0.9002,25500,0.0,1.0
2009-08-06,0.8744,0.8993,0.8744,0.8929,24000,0.8744,0.8993,0.8744,0.8929,24000,0.0,1.0
2009-08-07,0.8912,0.901,0.8539,0.8655,36500,0.8912,0.901,0.8539,0.8655,36500,0.0,1.0
2009-08-10,0.8761,0.9002,0.86,0.9002,51900,0.8761,0.9002,0.86,0.9002,51900,0.0,1.0
2009-08-11,0.88,0.89,0.63,0.89,124700,0.88,0.89,0.63,0.89,124700,0.0,1.0
2009-08-12,0.8955,0.8985,0.8478,0.8478,99400,0.8955,0.8985,0.8478,0.8478,99400,0.0,1.0
2009-08-13,0.9925,0.9975,0.8969,0.9096,211200,0.9925,0.9975,0.8969,0.9096,211200,0.0,1.0
2009-08-14,1.0,1.0685,0.9927,1.0115,322800,1.0,1.0685,0.9927,1.0115,322800,0.0,1.0
2009-08-17,0.9438,0.9586,0.8969,0.9452,59900,0.9438,0.9586,0.8969,0.9452,59900,0.0,1.0
2009-08-18,0.9865,0.9951,0.923,0.923,23200,0.9865,0.9951,0.923,0.923,23200,0.0,1.0
2009-08-19,1.0198,1.0225,0.9518,0.9676,65500,1.0198,1.0225,0.9518,0.9676,65500,0.0,1.0
2009-08-20,1.0305,1.0305,0.957,1.0075,43700,1.0305,1.0305,0.957,1.0075,43700,0.0,1.0
2009-08-21,1.0346,1.0725,1.006,1.0217,103800,1.0346,1.0725,1.006,1.0217,103800,0.0,1.0
2009-08-24,1.0485,1.1141,1.0299,1.034,139500,1.0485,1.1141,1.0299,1.034,139500,0.0,1.0
2009-08-25,1.0981,1.1235,1.0913,1.1043,43200,1.0981,1.1235,1.0913,1.1043,43200,0.0,1.0
2009-08-26,1.0418,1.0575,1.0123,1.035,60800,1.0418,1.0575,1.0123,1.035,60800,0.0,1.0
2009-08-27,1.0895,1.0895,1.0225,1.0456,41100,1.0895,1.0895,1.0225,1.0456,41100,0.0,1.0
2009-08-28,1.0643,1.102,1.0595,1.0979,21200,1.0643,1.102,1.0595,1.0979,21200,0.0,1.0
2009-08-31,1.0629,1.069,1.0207,1.0521,63100,1.0629,1.069,1.0207,1.0521,63100,0.0,1.0
2009-09-01,1.0338,1.0694,1.0338,1.0694,26100,1.0338,1.0694,1.0338,1.0694,26100,0.0,1.0
2009-09-02,1.1095,1.119,1.012,1.012,104700,1.1095,1.119,1.012,1.012,104700,0.0,1.0
2009-09-03,1.186,1.2429,1.1455,1.1575,136300,1.186,1.2429,1.1455,1.1575,136300,0.0,1.0
2009-09-04,1.2968,1.2971,1.1647,1.1742,176300,1.2968,1.2971,1.1647,1.1742,176300,0.0,1.0
2009-09-08,1.346,1.44,1.3,1.3725,189000,1.346,1.44,1.3,1.3725,189000,0.0,1.0
2009-09-09,1.333,1.4395,1.333,1.43,142900,1.333,1.4395,1.333,1.43,142900,0.0,1.0
2009-09-10,1.2775,1.3315,1.2298,1.3315,55200,1.2775,1.3315,1.2298,1.3315,55200,0.0,1.0
2009-09-11,1.2771,1.3895,1.2771,1.3657,81200,1.2771,1.3895,1.2771,1.3657,81200,0.0,1.0
2009-09-14,1.368,1.3981,1.2596,1.2775,99300,1.368,1.3981,1.2596,1.2775,99300,0.0,1.0
2009-09-15,1.4255,1.4418,1.3495,1.424,278200,1.4255,1.4418,1.3495,1.424,278200,0.0,1.0
2009-09-16,1.4375,1.57,1.4123,1.4391,382400,1.4375,1.57,1.4123,1.4391,382400,0.0,1.0
2009-09-17,1.439,1.4843,1.379,1.4251,267200,1.439,1.4843,1.379,1.4251,267200,0.0,1.0
2009-09-18,1.3719,1.4298,1.3271,1.3969,72600,1.3719,1.4298,1.3271,1.3969,72600,0.0,1.0
2009-09-21,1.3713,1.4161,1.2665,1.295,81000,1.3713,1.4161,1.2665,1.295,81000,0.0,1.0
2009-09-22,1.4238,1.462,1.355,1.355,34900,1.4238,1.462,1.355,1.355,34900,0.0,1.0
2009-09-23,1.375,1.47,1.375,1.4614,77100,1.375,1.47,1.375,1.4614,77100,0.0,1.0
2009-09-24,1.3015,1.3962,1.2835,1.3893,37500,1.3015,1.3962,1.2835,1.3893,37500,0.0,1.0
2009-09-25,1.2468,1.32,1.2271,1.2486,79500,1.2468,1.32,1.2271,1.2486,79500,0.0,1.0
2009-09-28,1.2482,1.3025,1.2305,1.2479,128500,1.2482,1.3025,1.2305,1.2479,128500,0.0,1.0
2009-09-29,1.298,1.33,1.2454,1.2629,58000,1.298,1.33,1.2454,1.2629,58000,0.0,1.0
2009-09-30,1.414,1.414,1.3109,1.318,149200,1.414,1.414,1.3109,1.318,149200,0.0,1.0
2009-10-01,1.36,1.4601,1.3476,1.44,75700,1.36,1.4601,1.3476,1.44,75700,0.0,1.0
2009-10-02,1.2865,1.3371,1.2364,1.3239,58400,1.2865,1.3371,1.2364,1.3239,58400,0.0,1.0
2009-10-05,1.3569,1.3592,1.2445,1.2506,29000,1.3569,1.3592,1.2445,1.2506,29000,0.0,1.0
2009-10-06,1.4925,1.4925,1.403,1.4158,159400,1.4925,1.4925,1.403,1.4158,159400,0.0,1.0
2009-10-07,1.504,1.5652,1.4655,1.5107,55400,1.504,1.5652,1.4655,1.5107,55400,0.0,1.0
2009-10-08,1.5515,1.598,1.5245,1.598,108800,1.5515,1.598,1.5245,1.598,108800,0.0,1.0
2009-10-09,1.5201,1.561,1.4582,1.561,76000,1.5201,1.561,1.4582,1.561,76000,0.0,1.0
2009-10-12,1.5201,1.5201,1.5201,1.5201,0,1.5201,1.5201,1.5201,1.5201,0,0.0,1.0
2009-10-13,1.57,1.5945,1.5385,1.567,123600,1.57,1.5945,1.5385,1.567,123600,0.0,1.0
2009-10-14,1.635,1.646,1.581,1.603,82100,1.635,1.646,1.581,1.603,82100,0.0,1.0
2009-10-15,1.5575,1.606,1.5,1.5635,43600,1.5575,1.606,1.5,1.5635,43600,0.0,1.0
2009-10-16,1.52,1.53,1.458,1.503,40000,1.52,1.53,1.458,1.503,40000,0.0,1.0
2009-10-19,1.552,1.614,1.523,1.523,48300,1.552,1.614,1.523,1.523,48300,0.0,1.0
2009-10-20,1.5125,1.6251,1.5005,1.6,146300,1.5125,1.6251,1.5005,1.6,146300,0.0,1.0
2009-10-21,1.532,1.5789,1.493,1.5509,43300,1.532,1.5789,1.493,1.5509,43300,0.0,1.0
2009-10-22,1.508,1.536,1.4505,1.53,57900,1.508,1.536,1.4505,1.53,57900,0.0,1.0
2009-10-23,1.577,1.619,1.527,1.5558,50600,1.577,1.619,1.527,1.5558,50600,0.0,1.0
2009-10-26,1.535,1.6605,1.51,1.6272,74000,1.535,1.6605,1.51,1.6272,74000,0.0,1.0
2009-10-27,1.4485,1.5805,1.3786,1.5205,100800,1.4485,1.5805,1.3786,1.5205,100800,0.0,1.0
2009-10-28,1.32,1.4505,1.32,1.4505,104900,1.32,1.4505,1.32,1.4505,104900,0.0,1.0
2009-10-29,1.5485,1.5485,1.395,1.4103,82800,1.5485,1.5485,1.395,1.4103,82800,0.0,1.0
2009-10-30,1.48,1.539,1.4141,1.5388,102900,1.48,1.539,1.4141,1.5388,102900,0.0,1.0
2009-11-02,1.44,1.55,1.4,1.5016,109700,1.44,1.55,1.4,1.5016,109700,0.0,1.0
2009-11-03,1.58,1.6019,1.44,1.44,53400,1.58,1.6019,1.44,1.44,53400,0.0,1.0
2009-11-04,1.55,1.6225,1.52,1.5995,57100,1.55,1.6225,1.52,1.5995,57100,0.0,1.0
2009-11-05,1.606,1.6375,1.54,1.615,90400,1.606,1.6375,1.54,1.615,90400,0.0,1.0
2009-11-06,1.57,1.602,1.4945,1.5948,32000,1.57,1.602,1.4945,1.5948,32000,0.0,1.0
2009-11-09,1.672,1.685,1.61,1.643,266000,1.672,1.685,1.61,1.643,266000,0.0,1.0
2009-11-10,1.677,1.694,1.6389,1.6869,33400,1.677,1.694,1.6389,1.6869,33400,0.0,1.0
2009-11-11,1.6525,1.74,1.65,1.681,127900,1.6525,1.74,1.65,1.681,127900,0.0,1.0
2009-11-12,1.6295,1.718,1.6295,1.695,114600,1.6295,1.718,1.6295,1.695,114600,0.0,1.0
2009-11-13,1.677,1.6965,1.5955,1.5955,122100,1.677,1.6965,1.5955,1.5955,122100,0.0,1.0
2009-11-16,1.905,1.935,1.7248,1.7375,490000,1.905,1.935,1.7248,1.7375,490000,0.0,1.0
2009-11-17,1.95,2.04,1.85,1.86,515000,1.95,2.04,1.85,1.86,515000,0.0,1.0
2009-11-18,2.0125,2.06,1.976,1.9875,211100,2.0125,2.06,1.976,1.9875,211100,0.0,1.0
2009-11-19,2.01,2.0365,1.8809,2.01,202000,2.01,2.0365,1.8809,2.01,202000,0.0,1.0
2009-11-20,1.993,2.0,1.938,1.983,119400,1.993,2.0,1.938,1.983,119400,0.0,1.0
2009-11-23,2.0942,2.24,2.053,2.2173,270900,2.0942,2.24,2.053,2.2173,270900,0.0,1.0
2009-11-24,2.011,2.14,2.002,2.1156,136500,2.011,2.14,2.002,2.1156,136500,0.0,1.0
2009-11-25,2.08,2.1,2.02,2.08,172700,2.08,2.1,2.02,2.08,172700,0.0,1.0
2009-11-27,1.973,1.973,1.8,1.8078,120500,1.973,1.973,1.8,1.8078,120500,0.0,1.0
2009-11-30,1.95,1.99,1.879,1.9704,123600,1.95,1.99,1.879,1.9704,123600,0.0,1.0
2009-12-01,2.12,2.14,1.9735,2.0,161700,2.12,2.14,1.9735,2.0,161700,0.0,1.0
2009-12-02,2.1,2.17,2.1,2.1513,160500,2.1,2.17,2.1,2.1513,160500,0.0,1.0
2009-12-03,2.0683,2.11,1.998,2.11,104400,2.0683,2.11,1.998,2.11,104400,0.0,1.0
2009-12-04,1.95,2.055,1.9165,2.0341,192800,1.95,2.055,1.9165,2.0341,192800,0.0,1.0
2009-12-07,1.92,1.951,1.8568,1.9235,205800,1.92,1.951,1.8568,1.9235,205800,0.0,1.0
2009-12-08,1.7299,1.91,1.71,1.88,174600,1.7299,1.91,1.71,1.88,174600,0.0,1.0
2009-12-09,1.88,1.9,1.7591,1.7591,69100,1.88,1.9,1.7591,1.7591,69100,0.0,1.0
2009-12-10,1.8863,1.9252,1.84,1.9252,33400,1.8863,1.9252,1.84,1.9252,33400,0.0,1.0
2009-12-11,1.95,1.95,1.81,1.89,48700,1.95,1.95,1.81,1.89,48700,0.0,1.0
2009-12-14,1.943,2.0778,1.9,2.0301,70700,1.943,2.0778,1.9,2.0301,70700,0.0,1.0
2009-12-15,1.96,1.99,1.89,1.942,50700,1.96,1.99,1.89,1.942,50700,0.0,1.0
2009-12-16,2.0552,2.068,1.9456,1.9456,75600,2.0552,2.068,1.9456,1.9456,75600,0.0,1.0
2009-12-17,1.97,2.04,1.89,2.0177,66900,1.97,2.04,1.89,2.0177,66900,0.0,1.0
2009-12-18,2.084,2.084,1.95,1.99,66200,2.084,2.084,1.95,1.99,66200,0.0,1.0
2009-12-21,1.96,2.07,1.9397,2.07,122800,1.96,2.07,1.9397,2.07,122800,0.0,1.0
2009-12-22,1.92,1.9505,1.89,1.9505,118800,1.92,1.9505,1.89,1.9505,118800,0.0,1.0
2009-12-23,1.974,1.986,1.931,1.931,40800,1.974,1.986,1.931,1.931,40800,0.0,1.0
2009-12-24,2.02,2.0614,1.927,1.947,25600,2.02,2.0614,1.927,1.947,25600,0.0,1.0
2009-12-28,2.06,2.06,1.96,2.04,57900,2.06,2.06,1.96,2.04,57900,0.0,1.0
2009-12-29,2.0038,2.07,1.9779,2.0626,87600,2.0038,2.07,1.9779,2.0626,87600,0.0,1.0
2009-12-30,1.97,2.01,1.94,1.9814,74700,1.97,2.01,1.94,1.9814,74700,0.0,1.0
2009-12-31,1.99,2.0246,1.9533,1.985,46000,1.99,2.0246,1.9533,1.985,46000,0.0,1.0
2010-01-04,2.24,2.24,2.05,2.052,206400,2.24,2.24,2.05,2.052,206400,0.0,1.0
2010-01-05,2.3396,2.41,2.2606,2.2721,278900,2.3396,2.41,2.2606,2.2721,278900,0.0,1.0
2010-01-06,2.4331,2.5443,2.4,2.4025,222000,2.4331,2.5443,2.4,2.4025,222000,0.0,1.0
2010-01-07,2.6055,2.6055,2.28,2.46,364400,2.6055,2.6055,2.28,2.46,364400,0.0,1.0
2010-01-08,2.7,2.75,2.51,2.61,140400,2.7,2.75,2.51,2.61,140400,0.0,1.0
2010-01-11,2.7805,2.9403,2.73,2.9056,389700,2.7805,2.9403,2.73,2.9056,389700,0.0,1.0
2010-01-12,2.4882,2.76,2.4882,2.7542,342900,2.4882,2.76,2.4882,2.7542,342900,0.0,1.0
2010-01-13,2.6311,2.64,2.5374,2.6127,123400,2.6311,2.64,2.5374,2.6127,123400,0.0,1.0
2010-01-14,2.591,2.628,2.545,2.5845,66300,2.591,2.628,2.545,2.5845,66300,0.0,1.0
2010-01-15,2.54,2.58,2.4284,2.578,129400,2.54,2.58,2.4284,2.578,129400,0.0,1.0
2010-01-19,2.6,2.71,2.54,2.6581,76200,2.6,2.71,2.54,2.6581,76200,0.0,1.0
2010-01-20,2.4995,2.52,2.3985,2.513,146500,2.4995,2.52,2.3985,2.513,146500,0.0,1.0
2010-01-21,2.31,2.54,2.29,2.4718,244800,2.31,2.54,2.29,2.4718,244800,0.0,1.0
2010-01-22,2.29,2.3199,2.0595,2.2441,334800,2.29,2.3199,2.0595,2.2441,334800,0.0,1.0
2010-01-25,2.3421,2.3746,2.17,2.1985,124600,2.3421,2.3746,2.17,2.1985,124600,0.0,1.0
2010-01-26,2.2796,2.35,2.22,2.257,187500,2.2796,2.35,2.22,2.257,187500,0.0,1.0
2010-01-27,2.2172,2.2955,2.1742,2.2923,139500,2.2172,2.2955,2.1742,2.2923,139500,0.0,1.0
2010-01-28,2.29,2.2925,2.1035,2.27,188000,2.29,2.2925,2.1035,2.27,188000,0.0,1.0
2010-01-29,2.16,2.247,2.141,2.2,65000,2.16,2.247,2.141,2.2,65000,0.0,1.0
2010-02-01,2.4209,2.4209,2.0673,2.0885,271900,2.4209,2.4209,2.0673,2.0885,271900,0.0,1.0
2010-02-02,2.5059,2.6,2.39,2.51,128300,2.5059,2.6,2.39,2.51,128300,0.0,1.0
2010-02-03,2.36,2.46,2.32,2.4539,76800,2.36,2.46,2.32,2.4539,76800,0.0,1.0
2010-02-04,2.11,2.1695,2.05,2.168,188400,2.11,2.1695,2.05,2.168,188400,0.0,1.0
2010-02-05,2.1969,2.1969,2.03,2.0665,75800,2.1969,2.1969,2.03,2.0665,75800,0.0,1.0
2010-02-08,2.148,2.2,2.1142,2.1885,110500,2.148,2.2,2.1142,2.1885,110500,0.0,1.0
2010-02-09,2.1562,2.22,2.12,2.1351,70300,2.1562,2.22,2.12,2.1351,70300,0.0,1.0
2010-02-10,2.11,2.1635,2.0568,2.1635,38700,2.11,2.1635,2.0568,2.1635,38700,0.0,1.0
2010-02-11,2.19,2.2432,2.1,2.1,69200,2.19,2.2432,2.1,2.1,69200,0.0,1.0
2010-02-12,2.15,2.21,2.09,2.1333,37700,2.15,2.21,2.09,2.1333,37700,0.0,1.0
2010-02-16,2.253,2.253,2.17,2.2414,87700,2.253,2.253,2.17,2.2414,87700,0.0,1.0
2010-02-17,2.2405,2.28,2.169,2.2595,58600,2.2405,2.28,2.169,2.2595,58600,0.0,1.0
2010-02-18,2.18,2.23,2.16,2.2241,31000,2.18,2.23,2.16,2.2241,31000,0.0,1.0
2010-02-19,2.21,2.22,2.148,2.19,27300,2.21,2.22,2.148,2.19,27300,0.0,1.0
2010-02-22,2.21,2.229,2.155,2.184,38400,2.21,2.229,2.155,2.184,38400,0.0,1.0
2010-02-23,2.1975,2.2126,2.14,2.1919,32500,2.1975,2.2126,2.14,2.1919,32500,0.0,1.0
2010-02-24,2.17,2.1927,2.1408,2.16,63500,2.17,2.1927,2.1408,2.16,63500,0.0,1.0
2010-02-25,2.17,2.1774,2.13,2.1374,46500,2.17,2.1774,2.13,2.1374,46500,0.0,1.0
2010-02-26,2.1969,2.2,2.14,2.16,28700,2.1969,2.2,2.14,2.16,28700,0.0,1.0
2010-03-01,2.2,2.2114,2.1652,2.19,56300,2.2,2.2114,2.1652,2.19,56300,0.0,1.0
2010-03-02,2.23,2.256,2.168,2.179,104300,2.23,2.256,2.168,2.179,104300,0.0,1.0
2010-03-03,2.34,2.41,2.23,2.2566,134000,2.34,2.41,2.23,2.2566,134000,0.0,1.0
2010-03-04,2.45,2.4639,2.29,2.2991,168100,2.45,2.4639,2.29,2.2991,168100,0.0,1.0
2010-03-05,2.44,2.5,2.3867,2.4459,148400,2.44,2.5,2.3867,2.4459,148400,0.0,1.0
2010-03-08,2.43,2.4759,2.3692,2.4759,89600,2.43,2.4759,2.3692,2.4759,89600,0.0,1.0
2010-03-09,2.44,2.449,2.3865,2.3865,89600,2.44,2.449,2.3865,2.3865,89600,0.0,1.0
2010-03-10,2.4064,2.5,2.3942,2.458,53000,2.4064,2.5,2.3942,2.458,53000,0.0,1.0
2010-03-11,2.47,2.47,2.4,2.4,45700,2.47,2.47,2.4,2.4,45700,0.0,1.0
2010-03-12,2.4445,2.47,2.387,2.4469,67600,2.4445,2.47,2.387,2.4469,67600,0.0,1.0
2010-03-15,2.37,2.46,2.36,2.45,42700,2.37,2.46,2.36,2.45,42700,0.0,1.0
2010-03-16,2.4561,2.4751,2.37,2.3985,102200,2.4561,2.4751,2.37,2.3985,102200,0.0,1.0
2010-03-17,2.37,2.46,2.37,2.4246,106700,2.37,2.46,2.37,2.4246,106700,0.0,1.0
2010-03-18,2.3671,2.4381,2.3671,2.4381,32700,2.3671,2.4381,2.3671,2.4381,32700,0.0,1.0
2010-03-19,2.37,2.41,2.3,2.41,58800,2.37,2.41,2.3,2.41,58800,0.0,1.0
2010-03-22,2.58,2.59,2.31,2.3165,48900,2.58,2.59,2.31,2.3165,48900,0.0,1.0
2010-03-23,2.54,2.5704,2.4601,2.5624,51400,2.54,2.5704,2.4601,2.5624,51400,0.0,1.0
2010-03-24,2.57,2.5901,2.5,2.51,54500,2.57,2.5901,2.5,2.51,54500,0.0,1.0
2010-03-25,2.57,2.68,2.57,2.5885,74600,2.57,2.68,2.57,2.5885,74600,0.0,1.0
2010-03-26,2.64,2.65,2.608,2.6143,57500,2.64,2.65,2.608,2.6143,57500,0.0,1.0
2010-03-29,2.7,2.8,2.6421,2.6797,114900,2.7,2.8,2.6421,2.6797,114900,0.0,1.0
2010-03-30,2.6294,2.6613,2.58,2.6613,37500,2.6294,2.6613,2.58,2.6613,37500,0.0,1.0
2010-03-31,2.5812,2.64,2.5586,2.64,39900,2.5812,2.64,2.5586,2.64,39900,0.0,1.0
2010-04-01,2.58,2.6198,2.56,2.5824,63400,2.58,2.6198,2.56,2.5824,63400,0.0,1.0
2010-04-05,2.7229,2.7431,2.5753,2.598,71100,2.7229,2.7431,2.5753,2.598,71100,0.0,1.0
2010-04-06,2.76,2.76,2.6709,2.752,56500,2.76,2.76,2.6709,2.752,56500,0.0,1.0
2010-04-07,2.77,2.8119,2.759,2.78,142500,2.77,2.8119,2.759,2.78,142500,0.0,1.0
2010-04-08,2.739,2.765,2.6649,2.765,83300,2.739,2.765,2.6649,2.765,83300,0.0,1.0
2010-04-09,2.7407,2.8377,2.7085,2.7642,83800,2.7407,2.8377,2.7085,2.7642,83800,0.0,1.0
2010-04-12,2.8,2.8448,2.7142,2.7612,75300,2.8,2.8448,2.7142,2.7612,75300,0.0,1.0
2010-04-13,2.8255,2.8255,2.7411,2.8142,53200,2.8255,2.8255,2.7411,2.8142,53200,0.0,1.0
2010-04-14,2.84,2.87,2.82,2.8583,55500,2.84,2.87,2.82,2.8583,55500,0.0,1.0
2010-04-15,2.8,2.83,2.7775,2.82,44700,2.8,2.83,2.7775,2.82,44700,0.0,1.0
2010-04-16,2.57,2.77,2.55,2.77,113300,2.57,2.77,2.55,2.77,113300,0.0,1.0
2010-04-19,2.48,2.53,2.38,2.522,150100,2.48,2.53,2.38,2.522,150100,0.0,1.0
2010-04-20,2.497,2.58,2.47,2.5,78800,2.497,2.58,2.47,2.5,78800,0.0,1.0
2010-04-21,2.56,2.584,2.5173,2.5173,60600,2.56,2.584,2.5173,2.5173,60600,0.0,1.0
2010-04-22,2.556,2.556,2.47,2.53,52500,2.556,2.556,2.47,2.53,52500,0.0,1.0
2010-04-23,2.65,2.65,2.5,2.5,78200,2.65,2.65,2.5,2.5,78200,0.0,1.0
2010-04-26,2.34,2.76,2.15,2.72,212500,2.34,2.76,2.15,2.72,212500,0.0,1.0
2010-04-27,2.18,2.32,2.0973,2.2933,512300,2.18,2.32,2.0973,2.2933,512300,0.0,1.0
2010-04-28,2.16,2.24,2.1416,2.2133,192500,2.16,2.24,2.1416,2.2133,192500,0.0,1.0
2010-04-29,2.2983,2.2986,2.152,2.1869,265500,2.2983,2.2986,2.152,2.1869,265500,0.0,1.0
2010-04-30,2.24,2.31,2.22,2.31,147200,2.24,2.31,2.22,2.31,147200,0.0,1.0
2010-05-03,2.2433,2.31,2.2429,2.31,101700,2.2433,2.31,2.2429,2.31,101700,0.0,1.0
2010-05-04,2.176,2.3,2.05,2.26,157000,2.176,2.3,2.05,2.26,157000,0.0,1.0
2010-05-05,2.06,2.15,2.05,2.0999,132200,2.06,2.15,2.05,2.0999,132200,0.0,1.0
2010-05-06,2.02,2.1,1.99,2.07,220100,2.02,2.1,1.99,2.07,220100,0.0,1.0
2010-05-07,2.0404,2.06,1.98,2.0083,87400,2.0404,2.06,1.98,2.0083,87400,0.0,1.0
2010-05-10,2.08,2.15,2.06,2.1389,63200,2.08,2.15,2.06,2.1389,63200,0.0,1.0
2010-05-11,2.42,2.43,2.13,2.1453,267800,2.42,2.43,2.13,2.1453,267800,0.0,1.0
2010-05-12,2.4,2.5,2.3238,2.5,244000,2.4,2.5,2.3238,2.5,244000,0.0,1.0
2010-05-13,2.39,2.47,2.35,2.4498,163800,2.39,2.47,2.35,2.4498,163800,0.0,1.0
2010-05-14,2.33,2.44,2.28,2.41,145000,2.33,2.44,2.28,2.41,145000,0.0,1.0
2010-05-17,2.1883,2.35,2.12,2.33,93500,2.1883,2.35,2.12,2.33,93500,0.0,1.0
2010-05-18,2.18,2.25,2.15,2.24,140100,2.18,2.25,2.15,2.24,140100,0.0,1.0
2010-05-19,2.044,2.15,2.0097,2.1,262000,2.044,2.15,2.0097,2.1,262000,0.0,1.0
2010-05-20,1.7907,2.002,1.76,1.9838,262400,1.7907,2.002,1.76,1.9838,262400,0.0,1.0
2010-05-21,1.92,1.9693,1.75,1.8124,175700,1.92,1.9693,1.75,1.8124,175700,0.0,1.0
2010-05-24,2.05,2.05,1.89,1.89,73600,2.05,2.05,1.89,1.89,73600,0.0,1.0
2010-05-25,1.93,1.93,1.8372,1.86,99300,1.93,1.93,1.8372,1.86,99300,0.0,1.0
2010-05-26,2.05,2.06,1.98,1.9867,57000,2.05,2.06,1.98,1.9867,57000,0.0,1.0
2010-05-27,2.052,2.1213,2.05,2.05,58500,2.052,2.1213,2.05,2.05,58500,0.0,1.0
2010-05-28,2.09,2.1,2.05,2.0902,43100,2.09,2.1,2.05,2.0902,43100,0.0,1.0
2010-06-01,1.9989,2.07,1.96,2.004,65900,1.9989,2.07,1.96,2.004,65900,0.0,1.0
2010-06-02,2.06,2.06,1.98,1.9802,32900,2.06,2.06,1.98,1.9802,32900,0.0,1.0
2010-06-03,1.97,2.0339,1.91,2.0339,25000,1.97,2.0339,1.91,2.0339,25000,0.0,1.0
2010-06-04,1.9202,1.9502,1.8539,1.8539,112800,1.9202,1.9502,1.8539,1.8539,112800,0.0,1.0
2010-06-07,1.92,1.9581,1.85,1.8936,205800,1.92,1.9581,1.85,1.8936,205800,0.0,1.0
2010-06-08,1.891,1.96,1.8518,1.9247,206300,1.891,1.96,1.8518,1.9247,206300,0.0,1.0
2010-06-09,1.8703,1.95,1.868,1.93,47500,1.8703,1.95,1.868,1.93,47500,0.0,1.0
2010-06-10,1.9218,1.942,1.8816,1.9177,34900,1.9218,1.942,1.8816,1.9177,34900,0.0,1.0
2010-06-11,1.98,2.0002,1.89,1.9199,67700,1.98,2.0002,1.89,1.9199,67700,0.0,1.0
2010-06-14,1.971,2.0389,1.97,1.992,56000,1.971,2.0389,1.97,1.992,56000,0.0,1.0
2010-06-15,2.0094,2.0094,1.9578,1.98,144400,2.0094,2.0094,1.9578,1.98,144400,0.0,1.0
2010-06-16,2.08,2.08,1.98,2.01,122800,2.08,2.08,1.98,2.01,122800,0.0,1.0
2010-06-17,2.18,2.2,2.1,2.13,163800,2.18,2.2,2.1,2.13,163800,0.0,1.0
2010-06-18,2.26,2.27,2.19,2.2065,167500,2.26,2.27,2.19,2.2065,167500,0.0,1.0
2010-06-21,2.07,2.334,2.07,2.3105,177300,2.07,2.334,2.07,2.3105,177300,0.0,1.0
2010-06-22,2.083,2.12,2.04,2.08,79800,2.083,2.12,2.04,2.08,79800,0.0,1.0
2010-06-23,2.0598,2.0802,2.03,2.0749,83900,2.0598,2.0802,2.03,2.0749,83900,0.0,1.0
2010-06-24,2.02,2.06,2.0,2.06,21000,2.02,2.06,2.0,2.06,21000,0.0,1.0
2010-06-25,2.06,2.1169,2.0025,2.0449,34200,2.06,2.1169,2.0025,2.0449,34200,0.0,1.0
2010-06-28,2.04,2.1149,2.03,2.0677,56900,2.04,2.1149,2.03,2.0677,56900,0.0,1.0
2010-06-29,2.0,2.022,1.91,2.022,122200,2.0,2.022,1.91,2.022,122200,0.0,1.0
2010-06-30,1.96,2.0,1.9383,1.9396,77900,1.96,2.0,1.9383,1.9396,77900,0.0,1.0
2010-07-01,1.94,1.94,1.85,1.9,73200,1.94,1.94,1.85,1.9,73200,0.0,1.0
2010-07-02,1.89,1.94,1.8439,1.94,50900,1.89,1.94,1.8439,1.94,50900,0.0,1.0
2010-07-06,1.8,1.8565,1.75,1.7977,174700,1.8,1.8565,1.75,1.7977,174700,0.0,1.0
2010-07-07,1.92,1.92,1.7687,1.7895,98900,1.92,1.92,1.7687,1.7895,98900,0.0,1.0
2010-07-08,1.8973,1.9168,1.86,1.9168,98500,1.8973,1.9168,1.86,1.9168,98500,0.0,1.0
2010-07-09,1.9726,1.98,1.9214,1.9243,105100,1.9726,1.98,1.9214,1.9243,105100,0.0,1.0
2010-07-12,1.9555,1.97,1.9354,1.97,20400,1.9555,1.97,1.9354,1.97,20400,0.0,1.0
2010-07-13,2.03,2.07,2.0,2.0068,89700,2.03,2.07,2.0,2.0068,89700,0.0,1.0
2010-07-14,2.01,2.03,1.9756,2.0,18000,2.01,2.03,1.9756,2.0,18000,0.0,1.0
2010-07-15,2.0033,2.0033,1.954,1.98,9400,2.0033,2.0033,1.954,1.98,9400,0.0,1.0
2010-07-16,2.0,2.0017,1.8501,1.94,124400,2.0,2.0017,1.8501,1.94,124400,0.0,1.0
2010-07-19,1.94,1.99,1.9058,1.9837,84000,1.94,1.99,1.9058,1.9837,84000,0.0,1.0
2010-07-20,1.99,1.99,1.8796,1.8796,55300,1.99,1.99,1.8796,1.8796,55300,0.0,1.0
2010-07-21,2.02,2.02,1.949,1.99,29400,2.02,2.02,1.949,1.99,29400,0.0,1.0
2010-07-22,2.0206,2.06,2.01,2.01,20900,2.0206,2.06,2.01,2.01,20900,0.0,1.0
2010-07-23,2.05,2.08,1.9925,2.0399,53300,2.05,2.08,1.9925,2.0399,53300,0.0,1.0
2010-07-26,2.1,2.14,2.0197,2.044,21000,2.1,2.14,2.0197,2.044,21000,0.0,1.0
2010-07-27,2.05,2.11,1.9643,2.0791,36600,2.05,2.11,1.9643,2.0791,36600,0.0,1.0
2010-07-28,2.0433,2.0504,2.01,2.0118,39500,2.0433,2.0504,2.01,2.0118,39500,0.0,1.0
2010-07-29,2.0,2.03,1.9836,2.0214,20500,2.0,2.03,1.9836,2.0214,20500,0.0,1.0
2010-07-30,1.998,2.0333,1.98,2.0097,28900,1.998,2.0333,1.98,2.0097,28900,0.0,1.0
2010-08-02,2.03,2.09,2.0,2.02,31200,2.03,2.09,2.0,2.02,31200,0.0,1.0
2010-08-03,2.031,2.07,2.031,2.0624,34700,2.031,2.07,2.031,2.0624,34700,0.0,1.0
2010-08-04,2.06,2.114,2.04,2.04,39600,2.06,2.114,2.04,2.04,39600,0.0,1.0
2010-08-05,2.131,2.1366,2.05,2.071,82400,2.131,2.1366,2.05,2.071,82400,0.0,1.0
2010-08-06,2.0899,2.17,2.0479,2.1385,29400,2.0899,2.17,2.0479,2.1385,29400,0.0,1.0
2010-08-09,2.11,2.15,2.05,2.08,102600,2.11,2.15,2.05,2.08,102600,0.0,1.0
2010-08-10,2.18,2.19,2.071,2.11,126300,2.18,2.19,2.071,2.11,126300,0.0,1.0
2010-08-11,2.12,2.16,2.12,2.16,14400,2.12,2.16,2.12,2.16,14400,0.0,1.0
2010-08-12,2.29,2.34,2.1791,2.1791,59400,2.29,2.34,2.1791,2.1791,59400,0.0,1.0
2010-08-13,2.26,2.3374,2.22,2.3374,39700,2.26,2.3374,2.22,2.3374,39700,0.0,1.0
2010-08-16,2.2,2.2837,2.2,2.2287,24800,2.2,2.2837,2.2,2.2287,24800,0.0,1.0
2010-08-17,2.2,2.2406,2.1663,2.1953,46900,2.2,2.2406,2.1663,2.1953,46900,0.0,1.0
2010-08-18,2.2391,2.25,2.169,2.169,15900,2.2391,2.25,2.169,2.169,15900,0.0,1.0
2010-08-19,2.16,2.2224,2.12,2.1901,29600,2.16,2.2224,2.12,2.1901,29600,0.0,1.0
2010-08-20,2.16,2.19,2.098,2.1382,29200,2.16,2.19,2.098,2.1382,29200,0.0,1.0
2010-08-23,2.18,2.22,2.14,2.1968,53700,2.18,2.22,2.14,2.1968,53700,0.0,1.0
2010-08-24,2.15,2.18,2.09,2.1219,78700,2.15,2.18,2.09,2.1219,78700,0.0,1.0
2010-08-25,2.33,2.33,2.148,2.148,130500,2.33,2.33,2.148,2.148,130500,0.0,1.0
2010-08-26,2.36,2.4,2.3285,2.3496,138200,2.36,2.4,2.3285,2.3496,138200,0.0,1.0
2010-08-27,2.37,2.3798,2.32,2.3624,54700,2.37,2.3798,2.32,2.3624,54700,0.0,1.0
2010-08-30,2.42,2.4557,2.35,2.3674,70200,2.42,2.4557,2.35,2.3674,70200,0.0,1.0
2010-08-31,2.51,2.5301,2.41,2.441,104600,2.51,2.5301,2.41,2.441,104600,0.0,1.0
2010-09-01,2.603,2.64,2.5433,2.5433,170600,2.603,2.64,2.5433,2.5433,170600,0.0,1.0
2010-09-02,2.68,2.73,2.63,2.63,149600,2.68,2.73,2.63,2.63,149600,0.0,1.0
2010-09-03,2.7201,2.7428,2.62,2.72,119100,2.7201,2.7428,2.62,2.72,119100,0.0,1.0
2010-09-07,2.6699,2.7745,2.65,2.7247,102100,2.6699,2.7745,2.65,2.7247,102100,0.0,1.0
2010-09-08,2.5243,2.7382,2.5065,2.6706,134200,2.5243,2.7382,2.5065,2.6706,134200,0.0,1.0
2010-09-09,2.5633,2.64,2.55,2.5638,84100,2.5633,2.64,2.55,2.5638,84100,0.0,1.0
2010-09-10,2.7695,2.7695,2.55,2.5936,187900,2.7695,2.7695,2.55,2.5936,187900,0.0,1.0
2010-09-13,2.9,2.9,2.7651,2.7651,192900,2.9,2.9,2.7651,2.7651,192900,0.0,1.0
2010-09-14,3.12,3.166,2.925,2.95,273200,3.12,3.166,2.925,2.95,273200,0.0,1.0
2010-09-15,3.2,3.2535,3.04,3.0898,136100,3.2,3.2535,3.04,3.0898,136100,0.0,1.0
2010-09-16,3.2352,3.25,3.1564,3.25,146200,3.2352,3.25,3.1564,3.25,146200,0.0,1.0
2010-09-17,3.31,3.3287,3.18,3.2067,102500,3.31,3.3287,3.18,3.2067,102500,0.0,1.0
2010-09-20,3.28,3.3189,3.21,3.3027,262000,3.28,3.3189,3.21,3.3027,262000,0.0,1.0
2010-09-21,3.31,3.3249,3.18,3.2158,352800,3.31,3.3249,3.18,3.2158,352800,0.0,1.0
2010-09-22,3.25,3.369,3.19,3.33,92700,3.25,3.369,3.19,3.33,92700,0.0,1.0
2010-09-23,3.2,3.2674,3.154,3.1698,59800,3.2,3.2674,3.154,3.1698,59800,0.0,1.0
2010-09-24,3.26,3.31,3.18,3.18,180700,3.26,3.31,3.18,3.18,180700,0.0,1.0
2010-09-27,3.1031,3.27,3.004,3.23,188100,3.1031,3.27,3.004,3.23,188100,0.0,1.0
2010-09-28,3.15,3.15,2.9446,3.0244,116100,3.15,3.15,2.9446,3.0244,116100,0.0,1.0
2010-09-29,3.14,3.1984,3.0946,3.1878,151400,3.14,3.1984,3.0946,3.1878,151400,0.0,1.0
2010-09-30,3.09,3.21,3.0772,3.2,32800,3.09,3.21,3.0772,3.2,32800,0.0,1.0
2010-10-01,3.16,3.2218,3.12,3.1576,53300,3.16,3.2218,3.12,3.1576,53300,0.0,1.0
2010-10-04,2.98,3.13,2.9731,3.13,180900,2.98,3.13,2.9731,3.13,180900,0.0,1.0
2010-10-05,3.21,3.2105,3.042,3.042,129000,3.21,3.2105,3.042,3.042,129000,0.0,1.0
2010-10-06,3.3,3.34,3.25,3.3087,125100,3.3,3.34,3.25,3.3087,125100,0.0,1.0
2010-10-07,3.211,3.361,3.12,3.361,143100,3.211,3.361,3.12,3.361,143100,0.0,1.0
2010-10-08,3.2261,3.25,3.15,3.23,139400,3.2261,3.25,3.15,3.23,139400,0.0,1.0
2010-10-11,3.19,3.28,3.19,3.25,42400,3.19,3.28,3.19,3.25,42400,0.0,1.0
2010-10-12,3.2451,3.25,3.0955,3.25,109600,3.2451,3.25,3.0955,3.25,109600,0.0,1.0
2010-10-13,3.35,3.4016,3.2385,3.2792,164100,3.35,3.4016,3.2385,3.2792,164100,0.0,1.0
2010-10-14,3.3,3.41,3.2475,3.3829,138300,3.3,3.41,3.2475,3.3829,138300,0.0,1.0
2010-10-15,3.3085,3.3348,3.2533,3.32,63300,3.3085,3.3348,3.2533,3.32,63300,0.0,1.0
2010-10-18,3.3002,3.3207,3.2291,3.27,107900,3.3002,3.3207,3.2291,3.27,107900,0.0,1.0
2010-10-19,3.12,3.22,3.08,3.22,169700,3.12,3.22,3.08,3.22,169700,0.0,1.0
2010-10-20,3.28,3.31,3.13,3.1566,86500,3.28,3.31,3.13,3.1566,86500,0.0,1.0
2010-10-21,3.23,3.32,3.0954,3.29,81000,3.23,3.32,3.0954,3.29,81000,0.0,1.0
2010-10-22,3.254,3.2629,3.1794,3.2616,85700,3.254,3.2629,3.1794,3.2616,85700,0.0,1.0
2010-10-25,3.49,3.56,3.3,3.31,122900,3.49,3.56,3.3,3.31,122900,0.0,1.0
2010-10-26,3.7221,3.73,3.45,3.54,123100,3.7221,3.73,3.45,3.54,123100,0.0,1.0
2010-10-27,3.6001,3.69,3.5057,3.68,147900,3.6001,3.69,3.5057,3.68,147900,0.0,1.0
2010-10-28,3.6001,3.72,3.5999,3.656,93000,3.6001,3.72,3.5999,3.656,93000,0.0,1.0
2010-10-29,3.76,3.77,3.56,3.6199,115700,3.76,3.77,3.56,3.6199,115700,0.0,1.0
2010-11-01,3.85,3.92,3.7399,3.8,201000,3.85,3.92,3.7399,3.8,201000,0.0,1.0
2010-11-02,3.834,3.9256,3.8006,3.89,89300,3.834,3.9256,3.8006,3.89,89300,0.0,1.0
2010-11-03,3.8834,3.8834,3.69,3.8639,166200,3.8834,3.8834,3.69,3.8639,166200,0.0,1.0
2010-11-04,4.111,4.13,3.95,3.95,175200,4.111,4.13,3.95,3.95,175200,0.0,1.0
2010-11-05,4.05,4.17,4.05,4.1345,208600,4.05,4.17,4.05,4.1345,208600,0.0,1.0
2010-11-08,4.3245,4.3513,4.02,4.1351,270900,4.3245,4.3513,4.02,4.1351,270900,0.0,1.0
2010-11-09,3.81,4.6267,3.78,4.519,486100,3.81,4.6267,3.78,4.519,486100,0.0,1.0
2010-11-10,4.08,4.125,3.74,3.91,169100,4.08,4.125,3.74,3.91,169100,0.0,1.0
2010-11-11,4.28,4.3233,3.9805,4.19,204300,4.28,4.3233,3.9805,4.19,204300,0.0,1.0
2010-11-12,4.0099,4.17,3.8725,4.0814,319200,4.0099,4.17,3.8725,4.0814,319200,0.0,1.0
2010-11-15,3.7773,4.0,3.7766,4.0,225900,3.7773,4.0,3.7766,4.0,225900,0.0,1.0
2010-11-16,3.65,3.68,3.47,3.6471,325900,3.65,3.68,3.47,3.6471,325900,0.0,1.0
2010-11-17,3.87,3.9,3.48,3.68,103200,3.87,3.9,3.48,3.68,103200,0.0,1.0
2010-11-18,4.0326,4.1264,3.9452,4.08,158400,4.0326,4.1264,3.9452,4.08,158400,0.0,1.0
2010-11-19,4.0899,4.0954,3.94,4.06,58900,4.0899,4.0954,3.94,4.06,58900,0.0,1.0
2010-11-22,4.13,4.13,3.96,4.05,84400,4.13,4.13,3.96,4.05,84400,0.0,1.0
2010-11-23,4.05,4.1,3.95,4.08,109700,4.05,4.1,3.95,4.08,109700,0.0,1.0
2010-11-24,4.0181,4.0839,3.98,4.06,56500,4.0181,4.0839,3.98,4.06,56500,0.0,1.0
2010-11-26,4.05,4.1129,3.9634,4.0,93400,4.05,4.1129,3.9634,4.0,93400,0.0,1.0
2010-11-29,3.95,4.03,3.9101,4.0255,176700,3.95,4.03,3.9101,4.0255,176700,0.0,1.0
2010-11-30,4.2025,4.2501,3.93,3.94,158200,4.2025,4.2501,3.93,3.94,158200,0.0,1.0
2010-12-01,4.1187,4.18,4.02,4.14,186600,4.1187,4.18,4.02,4.14,186600,0.0,1.0
2010-12-02,4.21,4.27,4.1,4.1,136800,4.21,4.27,4.1,4.1,136800,0.0,1.0
2010-12-03,4.34,4.4261,4.2205,4.2205,186400,4.34,4.4261,4.2205,4.2205,186400,0.0,1.0
2010-12-06,4.6,4.61,4.3958,4.42,230900,4.6,4.61,4.3958,4.42,230900,0.0,1.0
2010-12-07,4.4,4.78,4.3501,4.75,209500,4.4,4.78,4.3501,4.75,209500,0.0,1.0
2010-12-08,4.33,4.41,4.14,4.35,156900,4.33,4.41,4.14,4.35,156900,0.0,1.0
2010-12-09,4.4799,4.51,4.37,4.3702,102100,4.4799,4.51,4.37,4.3702,102100,0.0,1.0
2010-12-10,4.5399,4.5399,4.3798,4.4442,63900,4.5399,4.5399,4.3798,4.4442,63900,0.0,1.0
2010-12-13,4.4174,4.6174,4.41,4.52,168300,4.4174,4.6174,4.41,4.52,168300,0.0,1.0
2010-12-14,4.339,4.4324,4.29,4.425,64700,4.339,4.4324,4.29,4.425,64700,0.0,1.0
2010-12-15,4.24,4.49,4.24,4.4,117300,4.24,4.49,4.24,4.4,117300,0.0,1.0
2010-12-16,4.3019,4.3151,4.1658,4.22,86900,4.3019,4.3151,4.1658,4.22,86900,0.0,1.0
2010-12-17,4.4155,4.4155,4.2308,4.2845,63600,4.4155,4.4155,4.2308,4.2845,63600,0.0,1.0
2010-12-20,4.3656,4.43,4.2428,4.4,60100,4.3656,4.43,4.2428,4.4,60100,0.0,1.0
2010-12-21,4.3254,4.3592,4.2841,4.3592,51400,4.3254,4.3592,4.2841,4.3592,51400,0.0,1.0
2010-12-22,4.2835,4.35,4.2698,4.33,30600,4.2835,4.35,4.2698,4.33,30600,0.0,1.0
2010-12-23,4.19,4.275,4.12,4.27,117300,4.19,4.275,4.12,4.27,117300,0.0,1.0
2010-12-27,4.32,4.32,4.17,4.17,26700,4.32,4.32,4.17,4.17,26700,0.0,1.0
2010-12-28,4.44,4.47,4.3,4.45,84600,4.44,4.47,4.3,4.45,84600,0.0,1.0
2010-12-29,4.6,4.6707,4.4668,4.4937,263100,4.6,4.6707,4.4668,4.4937,263100,0.0,1.0
2010-12-30,4.6,4.6695,4.5782,4.64,52300,4.6,4.6695,4.5782,4.64,52300,0.0,1.0
2010-12-31,4.79,4.8079,4.6568,4.6568,153500,4.79,4.8079,4.6568,4.6568,153500,0.0,1.0
2011-01-03,4.77,4.95,4.71,4.95,145400,4.77,4.95,4.71,4.95,145400,0.0,1.0
2011-01-04,4.7466,4.7615,4.54,4.7615,176200,4.7466,4.7615,4.54,4.7615,176200,0.0,1.0
2011-01-05,4.66,4.69,4.4617,4.5966,91300,4.66,4.69,4.4617,4.5966,91300,0.0,1.0
2011-01-06,4.45,4.6647,4.38,4.6049,136000,4.45,4.6647,4.38,4.6049,136000,0.0,1.0
2011-01-07,4.45,4.5,4.3342,4.39,136500,4.45,4.5,4.3342,4.39,136500,0.0,1.0
2011-01-10,4.42,4.45,4.3472,4.374,127200,4.42,4.45,4.3472,4.374,127200,0.0,1.0
2011-01-11,4.6249,4.7,4.4857,4.4872,110400,4.6249,4.7,4.4857,4.4872,110400,0.0,1.0
2011-01-12,4.52,4.7343,4.47,4.71,137600,4.52,4.7343,4.47,4.71,137600,0.0,1.0
2011-01-13,4.25,4.5401,4.2497,4.4885,174600,4.25,4.5401,4.2497,4.4885,174600,0.0,1.0
2011-01-14,4.2,4.24,4.0378,4.23,297400,4.2,4.24,4.0378,4.23,297400,0.0,1.0
2011-01-18,4.29,4.3856,4.271,4.271,66600,4.29,4.3856,4.271,4.271,66600,0.0,1.0
2011-01-19,4.23,4.38,4.22,4.3588,59500,4.23,4.38,4.22,4.3588,59500,0.0,1.0
2011-01-20,4.08,4.13,3.8684,4.0396,254800,4.08,4.13,3.8684,4.0396,254800,0.0,1.0
2011-01-21,3.87,4.04,3.87,4.02,135900,3.87,4.04,3.87,4.02,135900,0.0,1.0
2011-01-24,3.66,3.8794,3.66,3.86,211600,3.66,3.8794,3.66,3.86,211600,0.0,1.0
2011-01-25,3.6701,3.69,3.54,3.58,135600,3.6701,3.69,3.54,3.58,135600,0.0,1.0
2011-01-26,3.9598,4.0,3.7,3.7022,111100,3.9598,4.0,3.7,3.7022,111100,0.0,1.0
2011-01-27,3.81,4.0123,3.79,4.01,63500,3.81,4.0123,3.79,4.01,63500,0.0,1.0
2011-01-28,3.9268,3.97,3.73,3.7531,57600,3.9268,3.97,3.73,3.7531,57600,0.0,1.0
2011-01-31,3.9628,4.06,3.9321,3.99,63100,3.9628,4.06,3.9321,3.99,63100,0.0,1.0
2011-02-01,4.11,4.1838,4.0112,4.03,55600,4.11,4.1838,4.0112,4.03,55600,0.0,1.0
2011-02-02,4.08,4.17,4.08,4.09,37700,4.08,4.17,4.08,4.09,37700,0.0,1.0
2011-02-03,4.25,4.29,4.0638,4.0638,92200,4.25,4.29,4.0638,4.0638,92200,0.0,1.0
2011-02-04,4.3,4.3248,4.2647,4.3248,53000,4.3,4.3248,4.2647,4.3248,53000,0.0,1.0
2011-02-07,4.3701,4.42,4.3091,4.31,134000,4.3701,4.42,4.3091,4.31,134000,0.0,1.0
2011-02-08,4.38,4.55,4.35,4.4094,149400,4.38,4.55,4.35,4.4094,149400,0.0,1.0
2011-02-09,4.3373,4.54,4.24,4.51,119700,4.3373,4.54,4.24,4.51,119700,0.0,1.0
2011-02-10,4.3,4.3079,4.12,4.2579,85400,4.3,4.3079,4.12,4.2579,85400,0.0,1.0
2011-02-11,4.2039,4.39,4.2,4.36,108900,4.2039,4.39,4.2,4.36,108900,0.0,1.0
2011-02-14,4.42,4.42,4.2795,4.3003,78900,4.42,4.42,4.2795,4.3003,78900,0.0,1.0
2011-02-15,4.51,4.51,4.4089,4.45,92700,4.51,4.51,4.4089,4.45,92700,0.0,1.0
2011-02-16,4.55,4.56,4.43,4.5031,46800,4.55,4.56,4.43,4.5031,46800,0.0,1.0
2011-02-17,4.8316,4.8316,4.5394,4.5394,122800,4.8316,4.8316,4.5394,4.5394,122800,0.0,1.0
2011-02-18,4.9,5.1116,4.82,4.9,222000,4.9,5.1116,4.82,4.9,222000,0.0,1.0
2011-02-22,4.9,5.1695,4.9,5.0167,248900,4.9,5.1695,4.9,5.0167,248900,0.0,1.0
2011-02-23,4.9661,5.0496,4.8864,4.91,94600,4.9661,5.0496,4.8864,4.91,94600,0.0,1.0
2011-02-24,4.67,4.9903,4.6062,4.97,136100,4.67,4.9903,4.6062,4.97,136100,0.0,1.0
2011-02-25,4.9576,4.96,4.76,4.79,88200,4.9576,4.96,4.76,4.79,88200,0.0,1.0
2011-02-28,5.1066,5.1683,4.97,4.97,125500,5.1066,5.1683,4.97,4.97,125500,0.0,1.0
2011-03-01,5.5101,5.55,5.1481,5.16,183800,5.5101,5.55,5.1481,5.16,183800,0.0,1.0
2011-03-02,5.51,5.8786,5.39,5.6505,567600,5.51,5.8786,5.39,5.6505,567600,0.0,1.0
2011-03-03,5.6,5.6308,5.4101,5.51,241700,5.6,5.6308,5.4101,5.51,241700,0.0,1.0
2011-03-04,5.7704,5.846,5.7,5.7,200400,5.7704,5.846,5.7,5.7,200400,0.0,1.0
2011-03-07,6.0226,6.18,5.86,6.1489,452500,6.0226,6.18,5.86,6.1489,452500,0.0,1.0
2011-03-08,5.7575,5.97,5.67,5.9634,259800,5.7575,5.97,5.67,5.9634,259800,0.0,1.0
2011-03-09,5.65,5.98,5.65,5.96,266700,5.65,5.98,5.65,5.96,266700,0.0,1.0
2011-03-10,5.19,5.4055,5.0743,5.3924,375300,5.19,5.4055,5.0743,5.3924,375300,0.0,1.0
2011-03-11,5.58,5.6,4.757,4.9177,257600,5.58,5.6,4.757,4.9177,257600,0.0,1.0
2011-03-14,5.1839,5.56,5.1,5.56,128200,5.1839,5.56,5.1,5.56,128200,0.0,1.0
2011-03-15,4.65,4.76,4.4,4.5519,386900,4.65,4.76,4.4,4.5519,386900,0.0,1.0
2011-03-16,4.68,5.07,4.5595,4.8,262300,4.68,5.07,4.5595,4.8,262300,0.0,1.0
2011-03-17,5.03,5.06,4.8501,4.88,365700,5.03,5.06,4.8501,4.88,365700,0.0,1.0
2011-03-18,5.1,5.29,5.0717,5.1358,180900,5.1,5.29,5.0717,5.1358,180900,0.0,1.0
2011-03-21,5.4543,5.5,5.26,5.33,168200,5.4543,5.5,5.26,5.33,168200,0.0,1.0
2011-03-22,5.6618,5.73,5.47,5.56,105100,5.6618,5.73,5.47,5.56,105100,0.0,1.0
2011-03-23,5.8,5.91,5.5801,5.744,153000,5.8,5.91,5.5801,5.744,153000,0.0,1.0
2011-03-24,5.64,6.0573,5.5442,5.9253,270500,5.64,6.0573,5.5442,5.9253,270500,0.0,1.0
2011-03-25,5.58,5.82,5.5444,5.7201,134300,5.58,5.82,5.5444,5.7201,134300,0.0,1.0
2011-03-28,5.27,5.5396,5.2327,5.51,179400,5.27,5.5396,5.2327,5.51,179400,0.0,1.0
2011-03-29,5.22,5.3193,5.0854,5.25,96500,5.22,5.3193,5.0854,5.25,96500,0.0,1.0
2011-03-30,5.27,5.51,5.25,5.3859,131100,5.27,5.51,5.25,5.3859,131100,0.0,1.0
2011-03-31,5.4905,5.53,5.3956,5.415,103100,5.4905,5.53,5.3956,5.415,103100,0.0,1.0
2011-04-01,5.47,5.58,5.2814,5.4576,149400,5.47,5.58,5.2814,5.4576,149400,0.0,1.0
2011-04-04,5.3456,5.6016,5.3048,5.5795,250100,5.3456,5.6016,5.3048,5.5795,250100,0.0,1.0
2011-04-05,5.4,5.4999,5.22,5.3488,300400,5.4,5.4999,5.22,5.3488,300400,0.0,1.0
2011-04-06,5.65,5.684,5.45,5.5,242600,5.65,5.684,5.45,5.5,242600,0.0,1.0
2011-04-07,6.55,6.5575,5.7,5.7253,685100,6.55,6.5575,5.7,5.7253,685100,0.0,1.0
2011-04-08,6.72,7.1167,6.6647,6.68,506300,6.72,7.1167,6.6647,6.68,506300,0.0,1.0
2011-04-11,6.18,6.8,5.9969,6.8,467100,6.18,6.8,5.9969,6.8,467100,0.0,1.0
2011-04-12,5.97,6.2,5.8691,6.17,386800,5.97,6.2,5.8691,6.17,386800,0.0,1.0
2011-04-13,6.15,6.4548,6.0604,6.21,243700,6.15,6.4548,6.0604,6.21,243700,0.0,1.0
2011-04-14,6.551,6.6199,6.31,6.3781,296800,6.551,6.6199,6.31,6.3781,296800,0.0,1.0
2011-04-15,6.43,6.66,6.2597,6.6465,219900,6.43,6.66,6.2597,6.6465,219900,0.0,1.0
2011-04-18,6.19,6.4077,6.0097,6.4,301600,6.19,6.4077,6.0097,6.4,301600,0.0,1.0
2011-04-19,6.28,6.38,6.05,6.19,240400,6.28,6.38,6.05,6.19,240400,0.0,1.0
2011-04-20,6.26,6.47,6.2477,6.398,274500,6.26,6.47,6.2477,6.398,274500,0.0,1.0
2011-04-21,6.3524,6.4102,6.18,6.26,112100,6.3524,6.4102,6.18,6.26,112100,0.0,1.0
2011-04-25,6.1635,6.51,6.1,6.51,308900,6.1635,6.51,6.1,6.51,308900,0.0,1.0
2011-04-26,5.59,6.0,5.51,5.9935,490900,5.59,6.0,5.51,5.9935,490900,0.0,1.0
2011-04-27,6.06,6.1009,5.5048,5.6,299700,6.06,6.1009,5.5048,5.6,299700,0.0,1.0
2011-04-28,5.81,6.09,5.7815,6.0855,238900,5.81,6.09,5.7815,6.0855,238900,0.0,1.0
2011-04-29,5.4897,5.85,5.4711,5.85,213900,5.4897,5.85,5.4711,5.85,213900,0.0,1.0
2011-05-02,5.0379,5.38,4.9969,5.2055,400300,5.0379,5.38,4.9969,5.2055,400300,0.0,1.0
2011-05-03,4.93,5.1356,4.8425,4.98,540000,4.93,5.1356,4.8425,4.98,540000,0.0,1.0
2011-05-04,5.2,5.3,5.0,5.0,202300,5.2,5.3,5.0,5.0,202300,0.0,1.0
2011-05-05,4.97,5.21,4.8798,5.1606,252600,4.97,5.21,4.8798,5.1606,252600,0.0,1.0
2011-05-06,5.18,5.513,5.09,5.113,182000,5.18,5.513,5.09,5.113,182000,0.0,1.0
2011-05-09,5.48,5.49,5.3,5.4026,156400,5.48,5.49,5.3,5.4026,156400,0.0,1.0
2011-05-10,5.39,5.533,5.37,5.5157,185700,5.39,5.533,5.37,5.5157,185700,0.0,1.0
2011-05-11,5.1601,5.4,5.09,5.4,121600,5.1601,5.4,5.09,5.4,121600,0.0,1.0
2011-05-12,5.1,5.13,4.96,5.0789,189100,5.1,5.13,4.96,5.0789,189100,0.0,1.0
2011-05-13,4.87,5.11,4.7939,5.08,103500,4.87,5.11,4.7939,5.08,103500,0.0,1.0
2011-05-16,4.83,4.9696,4.734,4.7898,91000,4.83,4.9696,4.734,4.7898,91000,0.0,1.0
2011-05-17,4.65,4.79,4.56,4.76,195500,4.65,4.79,4.56,4.76,195500,0.0,1.0
2011-05-18,4.86,4.93,4.75,4.7751,118200,4.86,4.93,4.75,4.7751,118200,0.0,1.0
2011-05-19,4.78,4.93,4.74,4.9229,68500,4.78,4.93,4.74,4.9229,68500,0.0,1.0
2011-05-20,4.83,4.8727,4.7365,4.79,53600,4.83,4.8727,4.7365,4.79,53600,0.0,1.0
2011-05-23,4.74,4.85,4.65,4.85,47900,4.74,4.85,4.65,4.85,47900,0.0,1.0
2011-05-24,4.9799,5.0272,4.83,4.86,106700,4.9799,5.0272,4.83,4.86,106700,0.0,1.0
2011-05-25,5.08,5.1899,4.9903,5.0225,99300,5.08,5.1899,4.9903,5.0225,99300,0.0,1.0
2011-05-26,5.0698,5.1175,4.89,4.998,43900,5.0698,5.1175,4.89,4.998,43900,0.0,1.0
2011-05-27,5.26,5.31,5.1085,5.11,90700,5.26,5.31,5.1085,5.11,90700,0.0,1.0
2011-05-31,5.37,5.45,5.188,5.3,423200,5.37,5.45,5.188,5.3,423200,0.0,1.0
2011-06-01,5.1277,5.4,5.09,5.34,117900,5.1277,5.4,5.09,5.34,117900,0.0,1.0
2011-06-02,4.9225,5.1726,4.8725,5.12,144000,4.9225,5.1726,4.8725,5.12,144000,0.0,1.0
2011-06-03,4.9,4.9508,4.7262,4.846,136200,4.9,4.9508,4.7262,4.846,136200,0.0,1.0
2011-06-06,4.61,4.92,4.5945,4.9,205400,4.61,4.92,4.5945,4.9,205400,0.0,1.0
2011-06-07,4.71,4.75,4.61,4.64,100700,4.71,4.75,4.61,4.64,100700,0.0,1.0
2011-06-08,4.56,4.6568,4.49,4.65,221700,4.56,4.6568,4.49,4.65,221700,0.0,1.0
2011-06-09,4.6655,4.6812,4.5382,4.5401,99400,4.6655,4.6812,4.5382,4.5401,99400,0.0,1.0
2011-06-10,4.52,4.66,4.52,4.64,76800,4.52,4.66,4.52,4.64,76800,0.0,1.0
2011-06-13,5.0,5.0,4.62,4.62,114700,5.0,5.0,4.62,4.62,114700,0.0,1.0
2011-06-14,5.04,5.0805,4.94,4.98,74700,5.04,5.0805,4.94,4.98,74700,0.0,1.0
2011-06-15,5.08,5.27,4.99,5.01,59100,5.08,5.27,4.99,5.01,59100,0.0,1.0
2011-06-16,4.83,5.075,4.83,5.04,60700,4.83,5.075,4.83,5.04,60700,0.0,1.0
2011-06-17,4.8371,5.0,4.7,4.8995,75000,4.8371,5.0,4.7,4.8995,75000,0.0,1.0
2011-06-20,4.85,4.89,4.7793,4.855,70100,4.85,4.89,4.7793,4.855,70100,0.0,1.0
2011-06-21,5.1013,5.16,4.89,4.9795,74400,5.1013,5.16,4.89,4.9795,74400,0.0,1.0
2011-06-22,5.2,5.3476,5.11,5.11,93200,5.2,5.3476,5.11,5.11,93200,0.0,1.0
2011-06-23,5.22,5.22,4.9392,5.1368,149700,5.22,5.22,4.9392,5.1368,149700,0.0,1.0
2011-06-24,5.1755,5.25,5.1,5.21,77500,5.1755,5.25,5.1,5.21,77500,0.0,1.0
2011-06-27,4.89,5.0234,4.83,4.9197,127400,4.89,5.0234,4.83,4.9197,127400,0.0,1.0
2011-06-28,5.03,5.0695,4.89,4.93,44800,5.03,5.0695,4.89,4.93,44800,0.0,1.0
2011-06-29,5.27,5.3065,5.06,5.06,72000,5.27,5.3065,5.06,5.06,72000,0.0,1.0
2011-06-30,5.24,5.3,5.16,5.23,43700,5.24,5.3,5.16,5.23,43700,0.0,1.0
2011-07-01,5.17,5.28,5.15,5.17,42000,5.17,5.28,5.15,5.17,42000,0.0,1.0
2011-07-05,5.74,5.74,5.39,5.39,124800,5.74,5.74,5.39,5.39,124800,0.0,1.0
2011-07-06,5.9671,6.008,5.7391,5.87,116300,5.9671,6.008,5.7391,5.87,116300,0.0,1.0
2011-07-07,5.9447,6.1,5.8601,6.05,102100,5.9447,6.1,5.8601,6.05,102100,0.0,1.0
2011-07-08,5.8918,5.938,5.81,5.8494,61600,5.8918,5.938,5.81,5.8494,61600,0.0,1.0
2011-07-11,5.7022,6.0,5.63,5.8988,75000,5.7022,6.0,5.63,5.8988,75000,0.0,1.0
2011-07-12,6.01,6.0399,5.58,5.6884,148400,6.01,6.0399,5.58,5.6884,148400,0.0,1.0
2011-07-13,6.2,6.4005,6.16,6.1754,251400,6.2,6.4005,6.16,6.1754,251400,0.0,1.0
2011-07-14,6.1506,6.3862,6.1,6.34,140200,6.1506,6.3862,6.1,6.34,140200,0.0,1.0
2011-07-15,6.26,6.271,6.0285,6.09,104800,6.26,6.271,6.0285,6.09,104800,0.0,1.0
2011-07-18,6.38,6.4187,6.3,6.32,114800,6.38,6.4187,6.3,6.32,114800,0.0,1.0
2011-07-19,6.23,6.44,6.188,6.44,73900,6.23,6.44,6.188,6.44,73900,0.0,1.0
2011-07-20,6.35,6.3655,6.0983,6.23,141000,6.35,6.3655,6.0983,6.23,141000,0.0,1.0
2011-07-21,6.4291,6.5,6.2871,6.39,94400,6.4291,6.5,6.2871,6.39,94400,0.0,1.0
2011-07-22,6.41,6.5109,6.37,6.5,146500,6.41,6.5109,6.37,6.5,146500,0.0,1.0
2011-07-25,6.3199,6.53,6.2698,6.4584,178200,6.3199,6.53,6.2698,6.4584,178200,0.0,1.0
2011-07-26,6.2,6.2896,6.1058,6.26,54900,6.2,6.2896,6.1058,6.26,54900,0.0,1.0
2011-07-27,5.82,6.25,5.7425,6.2116,110600,5.82,6.25,5.7425,6.2116,110600,0.0,1.0
2011-07-28,5.83,5.91,5.6161,5.76,94400,5.83,5.91,5.6161,5.76,94400,0.0,1.0
2011-07-29,5.8099,5.85,5.62,5.62,60000,5.8099,5.85,5.62,5.62,60000,0.0,1.0
2011-08-01,5.75,5.8,5.68,5.7,93200,5.75,5.8,5.68,5.7,93200,0.0,1.0
2011-08-02,6.19,6.2,5.8297,5.8297,58600,6.19,6.2,5.8297,5.8297,58600,0.0,1.0
2011-08-03,6.16,6.35,5.9998,6.2787,61900,6.16,6.35,5.9998,6.2787,61900,0.0,1.0
2011-08-04,5.45,6.19,5.2476,6.19,241500,5.45,6.19,5.2476,6.19,241500,0.0,1.0
2011-08-05,5.3,5.5396,4.9845,5.5,147400,5.3,5.5396,4.9845,5.5,147400,0.0,1.0
2011-08-08,5.09,5.2769,5.0182,5.25,111200,5.09,5.2769,5.0182,5.25,111200,0.0,1.0
2011-08-09,5.0564,5.0805,4.88,4.9804,136700,5.0564,5.0805,4.88,4.9804,136700,0.0,1.0
2011-08-10,5.543,5.72,5.0,5.0755,115700,5.543,5.72,5.0,5.0755,115700,0.0,1.0
2011-08-11,5.5198,5.62,5.3402,5.3893,90600,5.5198,5.62,5.3402,5.3893,90600,0.0,1.0
2011-08-12,5.46,5.542,5.39,5.5369,52500,5.46,5.542,5.39,5.5369,52500,0.0,1.0
2011-08-15,5.6151,5.69,5.4413,5.48,111600,5.6151,5.69,5.4413,5.48,111600,0.0,1.0
2011-08-16,5.6105,5.67,5.4921,5.6059,91600,5.6105,5.67,5.4921,5.6059,91600,0.0,1.0
2011-08-17,5.6315,5.796,5.6044,5.63,34400,5.6315,5.796,5.6044,5.63,34400,0.0,1.0
2011-08-18,5.4291,5.68,5.41,5.64,99300,5.4291,5.68,5.41,5.64,99300,0.0,1.0
2011-08-19,5.483,5.71,5.4647,5.574,105200,5.483,5.71,5.4647,5.574,105200,0.0,1.0
2011-08-22,6.01,6.0805,5.63,5.66,166800,6.01,6.0805,5.63,5.66,166800,0.0,1.0
2011-08-23,5.62,5.94,5.5928,5.94,74100,5.62,5.94,5.5928,5.94,74100,0.0,1.0
2011-08-24,5.33,5.63,5.2206,5.63,140300,5.33,5.63,5.2206,5.63,140300,0.0,1.0
2011-08-25,5.6416,5.75,5.3,5.3399,134400,5.6416,5.75,5.3,5.3399,134400,0.0,1.0
2011-08-26,5.735,5.75,5.49,5.65,79700,5.735,5.75,5.49,5.65,79700,0.0,1.0
2011-08-29,5.9219,5.97,5.67,5.84,114900,5.9219,5.97,5.67,5.84,114900,0.0,1.0
2011-08-30,6.2099,6.312,5.92,5.95,174700,6.2099,6.312,5.92,5.95,174700,0.0,1.0
2011-08-31,6.15,6.29,6.1,6.22,68600,6.15,6.29,6.1,6.22,68600,0.0,1.0
2011-09-01,6.24,6.3,6.02,6.0815,72900,6.24,6.3,6.02,6.0815,72900,0.0,1.0
2011-09-02,6.6,6.6,6.2209,6.2335,165400,6.6,6.6,6.2209,6.2335,165400,0.0,1.0
2011-09-06,6.4098,6.71,6.2985,6.4983,100400,6.4098,6.71,6.2985,6.4983,100400,0.0,1.0
2011-09-07,6.5096,6.5096,6.18,6.2828,69900,6.5096,6.5096,6.18,6.2828,69900,0.0,1.0
2011-09-08,6.75,6.75,6.58,6.62,59100,6.75,6.75,6.58,6.62,59100,0.0,1.0
2011-09-09,6.591,6.71,6.5001,6.63,58800,6.591,6.71,6.5001,6.63,58800,0.0,1.0
2011-09-12,6.124,6.49,5.7995,6.49,229400,6.124,6.49,5.7995,6.49,229400,0.0,1.0
2011-09-13,6.33,6.39,6.15,6.19,56000,6.33,6.39,6.15,6.19,56000,0.0,1.0
2011-09-14,6.1077,6.35,6.1,6.35,54000,6.1077,6.35,6.1,6.35,54000,0.0,1.0
2011-09-15,6.26,6.26,6.01,6.1198,42400,6.26,6.26,6.01,6.1198,42400,0.0,1.0
2011-09-16,6.7605,6.77,6.27,6.318,133700,6.7605,6.77,6.27,6.318,133700,0.0,1.0
2011-09-19,6.54,7.0,6.37,7.0,158000,6.54,7.0,6.37,7.0,158000,0.0,1.0
2011-09-20,6.93,7.05,6.61,6.61,256400,6.93,7.05,6.61,6.61,256400,0.0,1.0
2011-09-21,6.95,7.25,6.78,6.91,280700,6.95,7.25,6.78,6.91,280700,0.0,1.0
2011-09-22,6.0599,6.32,5.8,6.03,621200,6.0599,6.32,5.8,6.03,621200,0.0,1.0
2011-09-23,5.55,5.9,5.3,5.62,538800,5.55,5.9,5.3,5.62,538800,0.0,1.0
2011-09-26,5.34,5.39,4.96,5.19,416300,5.34,5.39,4.96,5.19,416300,0.0,1.0
2011-09-27,5.64,5.8,5.55,5.76,323800,5.64,5.8,5.55,5.76,323800,0.0,1.0
2011-09-28,5.11,5.72,5.1,5.71,218700,5.11,5.72,5.1,5.71,218700,0.0,1.0
2011-09-29,5.17,5.42,5.05,5.34,320400,5.17,5.42,5.05,5.34,320400,0.0,1.0
2011-09-30,5.03,5.3,4.9401,5.06,188000,5.03,5.3,4.9401,5.06,188000,0.0,1.0
2011-10-03,4.77,5.15,4.77,5.0,169200,4.77,5.15,4.77,5.0,169200,0.0,1.0
2011-10-04,4.57,4.74,4.1695,4.72,333500,4.57,4.74,4.1695,4.72,333500,0.0,1.0
2011-10-05,5.16,5.1799,4.51,4.6,202800,5.16,5.1799,4.51,4.6,202800,0.0,1.0
2011-10-06,5.47,5.55,5.2,5.3,327500,5.47,5.55,5.2,5.3,327500,0.0,1.0
2011-10-07,5.37,5.6585,5.15,5.58,172500,5.37,5.6585,5.15,5.58,172500,0.0,1.0
2011-10-10,5.66,5.67,5.4,5.4,115500,5.66,5.67,5.4,5.4,115500,0.0,1.0
2011-10-11,6.0199,6.0299,5.6,5.6,202200,6.0199,6.0299,5.6,5.6,202200,0.0,1.0
2011-10-12,5.85,6.2,5.8101,6.19,165500,5.85,6.2,5.8101,6.19,165500,0.0,1.0
2011-10-13,5.64,5.67,5.432,5.58,223600,5.64,5.67,5.432,5.58,223600,0.0,1.0
2011-10-14,5.73,5.9,5.62,5.81,90900,5.73,5.9,5.62,5.81,90900,0.0,1.0
2011-10-17,5.5,5.75,5.41,5.75,167700,5.5,5.75,5.41,5.75,167700,0.0,1.0
2011-10-18,5.89,5.89,5.2,5.44,136600,5.89,5.89,5.2,5.44,136600,0.0,1.0
2011-10-19,5.52,5.85,5.48,5.85,99600,5.52,5.85,5.48,5.85,99600,0.0,1.0
2011-10-20,5.41,5.63,5.283,5.38,140600,5.41,5.63,5.283,5.38,140600,0.0,1.0
2011-10-21,5.4501,5.61,5.4495,5.54,74600,5.4501,5.61,5.4495,5.54,74600,0.0,1.0
2011-10-24,5.86,5.9,5.5,5.5,148200,5.86,5.9,5.5,5.5,148200,0.0,1.0
2011-10-25,6.0,6.1325,5.74,5.88,206300,6.0,6.1325,5.74,5.88,206300,0.0,1.0
2011-10-26,6.17,6.27,6.0,6.16,132000,6.17,6.27,6.0,6.16,132000,0.0,1.0
2011-10-27,6.35,6.472,6.14,6.28,278100,6.35,6.472,6.14,6.28,278100,0.0,1.0
2011-10-28,6.49,6.62,6.3,6.3,176800,6.49,6.62,6.3,6.3,176800,0.0,1.0
2011-10-31,6.3868,6.6,6.24,6.34,127200,6.3868,6.6,6.24,6.34,127200,0.0,1.0
2011-11-01,6.1599,6.37,5.82,6.05,410000,6.1599,6.37,5.82,6.05,410000,0.0,1.0
2011-11-02,6.3011,6.42,6.16,6.38,56000,6.3011,6.42,6.16,6.38,56000,0.0,1.0
2011-11-03,6.38,6.46,6.21,6.36,145600,6.38,6.46,6.21,6.36,145600,0.0,1.0
2011-11-04,6.42,6.45,6.3,6.38,116100,6.42,6.45,6.3,6.38,116100,0.0,1.0
2011-11-07,6.79,6.8,6.48,6.49,174100,6.79,6.8,6.48,6.49,174100,0.0,1.0
2011-11-08,6.72,6.92,6.62,6.82,161200,6.72,6.92,6.62,6.82,161200,0.0,1.0
2011-11-09,6.37,6.8199,6.28,6.6,231200,6.37,6.8199,6.28,6.6,231200,0.0,1.0
2011-11-10,6.49,6.6116,6.13,6.4,128900,6.49,6.6116,6.13,6.4,128900,0.0,1.0
2011-11-11,6.74,6.81,6.43,6.43,124100,6.74,6.81,6.43,6.43,124100,0.0,1.0
2011-11-14,6.65,6.8,6.5999,6.66,106300,6.65,6.8,6.5999,6.66,106300,0.0,1.0
2011-11-15,6.59,6.67,6.43,6.63,70200,6.59,6.67,6.43,6.63,70200,0.0,1.0
2011-11-16,6.5,6.65,6.31,6.45,125700,6.5,6.65,6.31,6.45,125700,0.0,1.0
2011-11-17,6.28,6.5,6.2,6.34,147900,6.28,6.5,6.2,6.34,147900,0.0,1.0
2011-11-18,6.34,6.43,6.14,6.31,162700,6.34,6.43,6.14,6.31,162700,0.0,1.0
2011-11-21,6.0,6.12,5.78,6.09,258200,6.0,6.12,5.78,6.09,258200,0.0,1.0
2011-11-22,6.31,6.37,6.01,6.01,148500,6.31,6.37,6.01,6.01,148500,0.0,1.0
2011-11-23,6.03,6.226,5.936,6.15,122700,6.03,6.226,5.936,6.15,122700,0.0,1.0
2011-11-25,5.91,6.07,5.9,6.05,44400,5.91,6.07,5.9,6.05,44400,0.0,1.0
2011-11-28,6.52,6.52,6.15,6.2,188300,6.52,6.52,6.15,6.2,188300,0.0,1.0
2011-11-29,6.47,6.55,6.4,6.45,120200,6.47,6.55,6.4,6.45,120200,0.0,1.0
2011-11-30,6.73,6.75,6.6201,6.68,175200,6.73,6.75,6.6201,6.68,175200,0.0,1.0
2011-12-01,6.8,6.9,6.65,6.75,137700,6.8,6.9,6.65,6.75,137700,0.0,1.0
2011-12-02,6.62,6.88,6.5,6.88,153500,6.62,6.88,6.5,6.88,153500,0.0,1.0
2011-12-05,6.53,6.86,6.513,6.73,131000,6.53,6.86,6.513,6.73,131000,0.0,1.0
2011-12-06,6.69,6.77,6.37,6.55,140300,6.69,6.77,6.37,6.55,140300,0.0,1.0
2011-12-07,6.77,6.81,6.54,6.72,189300,6.77,6.81,6.54,6.72,189300,0.0,1.0
2011-12-08,6.31,6.68,6.28,6.68,206400,6.31,6.68,6.28,6.68,206400,0.0,1.0
2011-12-09,6.54,6.59,6.33,6.33,100600,6.54,6.59,6.33,6.33,100600,0.0,1.0
2011-12-12,6.26,6.45,6.12,6.34,125200,6.26,6.45,6.12,6.34,125200,0.0,1.0
2011-12-13,5.91,6.4,5.84,6.31,259600,5.91,6.4,5.84,6.31,259600,0.0,1.0
2011-12-14,5.53,5.76,5.37,5.62,371300,5.53,5.76,5.37,5.62,371300,0.0,1.0
2011-12-15,5.49,5.69,5.4301,5.65,163700,5.49,5.69,5.4301,5.65,163700,0.0,1.0
2011-12-16,5.58,5.76,5.46,5.61,255800,5.58,5.76,5.46,5.61,255800,0.0,1.0
2011-12-19,5.27,5.58,5.21,5.53,261400,5.27,5.58,5.21,5.53,261400,0.0,1.0
2011-12-20,5.84,5.9201,5.44,5.45,266300,5.84,5.9201,5.44,5.45,266300,0.0,1.0
2011-12-21,5.71,5.93,5.62,5.93,124600,5.71,5.93,5.62,5.93,124600,0.0,1.0
2011-12-22,5.4,5.64,5.37,5.62,313900,5.4,5.64,5.37,5.62,313900,0.0,1.0
2011-12-23,5.49,5.58,5.45,5.47,90900,5.49,5.58,5.45,5.47,90900,0.0,1.0
2011-12-27,5.47,5.49,5.41,5.42,33800,5.47,5.49,5.41,5.42,33800,0.0,1.0
2011-12-28,5.11,5.45,5.09,5.42,221300,5.11,5.45,5.09,5.42,221300,0.0,1.0
2011-12-29,5.33,5.34,5.0,5.09,118700,5.33,5.34,5.0,5.09,118700,0.0,1.0
2011-12-30,5.49,5.59,5.4102,5.47,133300,5.49,5.59,5.4102,5.47,133300,0.0,1.0
2012-01-03,5.79,5.83,5.67,5.67,197000,5.79,5.83,5.67,5.67,197000,0.0,1.0
2012-01-04,5.8,5.93,5.7401,5.86,128300,5.8,5.93,5.7401,5.86,128300,0.0,1.0
2012-01-05,5.75,5.8594,5.57,5.73,130900,5.75,5.8594,5.57,5.73,130900,0.0,1.0
2012-01-06,5.62,5.82,5.6,5.74,84200,5.62,5.82,5.6,5.74,84200,0.0,1.0
2012-01-09,5.66,5.74,5.5605,5.63,109000,5.66,5.74,5.5605,5.63,109000,0.0,1.0
2012-01-10,5.81,5.88,5.78,5.84,125200,5.81,5.88,5.78,5.84,125200,0.0,1.0
2012-01-11,5.8,5.86,5.65,5.85,104100,5.8,5.86,5.65,5.85,104100,0.0,1.0
2012-01-12,5.78,5.9,5.73,5.9,111000,5.78,5.9,5.73,5.9,111000,0.0,1.0
2012-01-13,5.77,5.79,5.6,5.69,94600,5.77,5.79,5.6,5.69,94600,0.0,1.0
2012-01-17,5.71,6.0221,5.6401,5.91,136800,5.71,6.0221,5.6401,5.91,136800,0.0,1.0
2012-01-18,5.54,5.685,5.45,5.65,125900,5.54,5.685,5.45,5.65,125900,0.0,1.0
2012-01-19,5.6,5.63,5.53,5.55,90700,5.6,5.63,5.53,5.55,90700,0.0,1.0
2012-01-20,5.6,5.62,5.436,5.59,98000,5.6,5.62,5.436,5.59,98000,0.0,1.0
2012-01-23,6.25,6.26,5.65,5.7,344200,6.25,6.26,5.65,5.7,344200,0.0,1.0
2012-01-24,6.15,6.2,5.97,6.12,128500,6.15,6.2,5.97,6.12,128500,0.0,1.0
2012-01-25,6.54,6.6,5.94,6.01,319700,6.54,6.6,5.94,6.01,319700,0.0,1.0
2012-01-26,6.7,6.8199,6.58,6.66,262800,6.7,6.8199,6.58,6.66,262800,0.0,1.0
2012-01-27,6.83,6.86,6.6,6.66,160700,6.83,6.86,6.6,6.66,160700,0.0,1.0
2012-01-30,6.8,6.83,6.6,6.83,128900,6.8,6.83,6.6,6.83,128900,0.0,1.0
2012-01-31,6.71,6.91,6.63,6.87,208300,6.71,6.91,6.63,6.87,208300,0.0,1.0
2012-02-01,6.58,6.76,6.46,6.76,186300,6.58,6.76,6.46,6.76,186300,0.0,1.0
2012-02-02,6.62,6.81,6.56,6.56,274200,6.62,6.81,6.56,6.56,274200,0.0,1.0
2012-02-03,6.59,6.76,6.52,6.59,307100,6.59,6.76,6.52,6.59,307100,0.0,1.0
2012-02-06,6.52,6.74,6.49,6.49,86600,6.52,6.74,6.49,6.49,86600,0.0,1.0
2012-02-07,6.65,6.75,6.39,6.5,119400,6.65,6.75,6.39,6.5,119400,0.0,1.0
2012-02-08,6.56,6.75,6.52,6.69,90900,6.56,6.75,6.52,6.69,90900,0.0,1.0
2012-02-09,6.44,6.67,6.43,6.61,110500,6.44,6.67,6.43,6.61,110500,0.0,1.0
2012-02-10,6.37,6.3801,6.21,6.38,129200,6.37,6.3801,6.21,6.38,129200,0.0,1.0
2012-02-13,6.43,6.55,6.36,6.4,109000,6.43,6.55,6.36,6.4,109000,0.0,1.0
2012-02-14,6.32,6.43,6.2,6.36,80400,6.32,6.43,6.2,6.36,80400,0.0,1.0
2012-02-15,6.22,6.43,6.21,6.4,74100,6.22,6.43,6.21,6.4,74100,0.0,1.0
2012-02-16,6.63,6.66,6.1,6.15,197200,6.63,6.66,6.1,6.15,197200,0.0,1.0
2012-02-17,6.71,6.73,6.53,6.63,84200,6.71,6.73,6.53,6.63,84200,0.0,1.0
2012-02-21,6.78,6.85,6.71,6.74,246200,6.78,6.85,6.71,6.74,246200,0.0,1.0
2012-02-22,6.9,6.9,6.746,6.77,216500,6.9,6.9,6.746,6.77,216500,0.0,1.0
2012-02-23,7.06,7.1,6.85,6.91,441800,7.06,7.1,6.85,6.91,441800,0.0,1.0
2012-02-24,6.84,7.06,6.82,7.05,163500,6.84,7.06,6.82,7.05,163500,0.0,1.0
2012-02-27,6.96,7.02,6.8,6.89,130400,6.96,7.02,6.8,6.89,130400,0.0,1.0
2012-02-28,7.35,7.35,7.02,7.03,488400,7.35,7.35,7.02,7.03,488400,0.0,1.0
2012-02-29,7.0,7.67,6.8201,7.45,546700,7.0,7.67,6.8201,7.45,546700,0.0,1.0
2012-03-01,7.1,7.19,6.85,7.11,182000,7.1,7.19,6.85,7.11,182000,0.0,1.0
2012-03-02,6.85,7.035,6.81,7.03,318900,6.85,7.035,6.81,7.03,318900,0.0,1.0
2012-03-05,6.49,6.89,6.48,6.84,276500,6.49,6.89,6.48,6.84,276500,0.0,1.0
2012-03-06,6.24,6.3,6.0,6.3,438500,6.24,6.3,6.0,6.3,438500,0.0,1.0
2012-03-07,6.48,6.55,6.23,6.27,163700,6.48,6.55,6.23,6.27,163700,0.0,1.0
2012-03-08,6.51,6.78,6.42,6.67,90100,6.51,6.78,6.42,6.67,90100,0.0,1.0
2012-03-09,6.49,6.74,6.3701,6.48,114300,6.49,6.74,6.3701,6.48,114300,0.0,1.0
2012-03-12,6.32,6.5,6.29,6.46,71200,6.32,6.5,6.29,6.46,71200,0.0,1.0
2012-03-13,6.3,6.46,6.28,6.33,76900,6.3,6.46,6.28,6.33,76900,0.0,1.0
2012-03-14,6.06,6.25,6.02,6.25,202400,6.06,6.25,6.02,6.25,202400,0.0,1.0
2012-03-15,6.14,6.2,6.0,6.03,131200,6.14,6.2,6.0,6.03,131200,0.0,1.0
2012-03-16,6.07,6.23,6.05,6.12,148400,6.07,6.23,6.05,6.12,148400,0.0,1.0
2012-03-19,5.98,6.19,5.98,6.04,145100,5.98,6.19,5.98,6.04,145100,0.0,1.0
2012-03-20,6.0,6.0,5.78,5.9,166400,6.0,6.0,5.78,5.9,166400,0.0,1.0
2012-03-21,6.06,6.16,6.0,6.07,73700,6.06,6.16,6.0,6.07,73700,0.0,1.0
2012-03-22,5.84,6.0,5.83,6.0,113100,5.84,6.0,5.83,6.0,113100,0.0,1.0
2012-03-23,6.14,6.18,5.93,5.98,140200,6.14,6.18,5.93,5.98,140200,0.0,1.0
2012-03-26,5.65,6.19,5.48,6.11,657300,5.65,6.19,5.48,6.11,657300,0.0,1.0
2012-03-27,5.43,5.62,5.38,5.62,356500,5.43,5.62,5.38,5.62,356500,0.0,1.0
2012-03-28,4.43,5.33,4.29,5.32,2085900,4.43,5.33,4.29,5.32,2085900,0.0,1.0
2012-03-29,4.28,4.71,4.28,4.56,1060300,4.28,4.71,4.28,4.56,1060300,0.0,1.0
2012-03-30,4.52,4.64,4.28,4.4,593600,4.52,4.64,4.28,4.4,593600,0.0,1.0
2012-04-02,4.65,4.69,4.42,4.52,483900,4.65,4.69,4.42,4.52,483900,0.0,1.0
2012-04-03,4.47,4.66,4.44,4.64,375000,4.47,4.66,4.44,4.64,375000,0.0,1.0
2012-04-04,4.18,4.3199,4.11,4.3,678900,4.18,4.3199,4.11,4.3,678900,0.0,1.0
2012-04-05,4.14,4.3,4.11,4.27,328600,4.14,4.3,4.11,4.27,328600,0.0,1.0
2012-04-09,3.95,4.15,3.9,4.12,491300,3.95,4.15,3.9,4.12,491300,0.0,1.0
2012-04-10,4.02,4.04,3.85,3.95,400700,4.02,4.04,3.85,3.95,400700,0.0,1.0
2012-04-11,4.02,4.1899,3.98,4.07,201200,4.02,4.1899,3.98,4.07,201200,0.0,1.0
2012-04-12,4.21,4.24,4.0384,4.06,246600,4.21,4.24,4.0384,4.06,246600,0.0,1.0
2012-04-13,4.14,4.22,4.05,4.21,172500,4.14,4.22,4.05,4.21,172500,0.0,1.0
2012-04-16,3.81,4.11,3.76,4.08,403500,3.81,4.11,3.76,4.08,403500,0.0,1.0
2012-04-17,4.01,4.09,3.8101,3.92,244100,4.01,4.09,3.8101,3.92,244100,0.0,1.0
2012-04-18,3.96,4.0599,3.92,4.02,141800,3.96,4.0599,3.92,4.02,141800,0.0,1.0
2012-04-19,3.89,4.12,3.87,3.96,218800,3.89,4.12,3.87,3.96,218800,0.0,1.0
2012-04-20,3.79,3.96,3.78,3.9,213900,3.79,3.96,3.78,3.9,213900,0.0,1.0
2012-04-23,3.66,3.74,3.6,3.71,318800,3.66,3.74,3.6,3.71,318800,0.0,1.0
2012-04-24,3.61,3.729,3.55,3.72,186200,3.61,3.729,3.55,3.72,186200,0.0,1.0
2012-04-25,3.82,3.85,3.56,3.63,304500,3.82,3.85,3.56,3.63,304500,0.0,1.0
2012-04-26,3.99,4.0,3.8099,3.81,207100,3.99,4.0,3.8099,3.81,207100,0.0,1.0
2012-04-27,3.92,4.07,3.86,4.02,240200,3.92,4.07,3.86,4.02,240200,0.0,1.0
2012-04-30,4.18,4.19,3.87,3.89,225000,4.18,4.19,3.87,3.89,225000,0.0,1.0
2012-05-01,4.09,4.3,4.07,4.2,134800,4.09,4.3,4.07,4.2,134800,0.0,1.0
2012-05-02,4.07,4.0994,3.98,4.04,89000,4.07,4.0994,3.98,4.04,89000,0.0,1.0
2012-05-03,3.82,4.0401,3.7853,4.04,198000,3.82,4.0401,3.7853,4.04,198000,0.0,1.0
2012-05-04,3.92,4.0,3.73,3.79,320700,3.92,4.0,3.73,3.79,320700,0.0,1.0
2012-05-07,3.7,3.97,3.65,3.95,327000,3.7,3.97,3.65,3.95,327000,0.0,1.0
2012-05-08,3.55,3.68,3.41,3.56,352500,3.55,3.68,3.41,3.56,352500,0.0,1.0
2012-05-09,3.7,3.9598,3.1,3.4,411600,3.7,3.9598,3.1,3.4,411600,0.0,1.0
2012-05-10,3.77,3.92,3.7,3.77,178200,3.77,3.92,3.7,3.77,178200,0.0,1.0
2012-05-11,3.77,3.89,3.6607,3.72,93000,3.77,3.89,3.6607,3.72,93000,0.0,1.0
2012-05-14,3.7,3.77,3.566,3.64,224000,3.7,3.77,3.566,3.64,224000,0.0,1.0
2012-05-15,3.57,3.76,3.5,3.71,303500,3.57,3.76,3.5,3.71,303500,0.0,1.0
2012-05-16,3.52,3.67,3.41,3.5,297200,3.52,3.67,3.41,3.5,297200,0.0,1.0
2012-05-17,3.74,3.85,3.52,3.52,174700,3.74,3.85,3.52,3.52,174700,0.0,1.0
2012-05-18,3.66,3.93,3.64,3.86,185000,3.66,3.93,3.64,3.86,185000,0.0,1.0
2012-05-21,3.73,3.84,3.65,3.65,91800,3.73,3.84,3.65,3.65,91800,0.0,1.0
2012-05-22,3.72,3.9299,3.68,3.78,216000,3.72,3.9299,3.68,3.78,216000,0.0,1.0
2012-05-23,3.85,3.88,3.54,3.65,190000,3.85,3.88,3.54,3.65,190000,0.0,1.0
2012-05-24,4.04,4.06,3.93,3.96,236200,4.04,4.06,3.93,3.96,236200,0.0,1.0
2012-05-25,4.15,4.15,3.96,4.09,138800,4.15,4.15,3.96,4.09,138800,0.0,1.0
2012-05-29,3.91,4.2,3.9,4.2,195400,3.91,4.2,3.9,4.2,195400,0.0,1.0
2012-05-30,4.01,4.05,3.75,3.86,161000,4.01,4.05,3.75,3.86,161000,0.0,1.0
2012-05-31,3.88,4.08,3.85,4.01,101700,3.88,4.08,3.85,4.01,101700,0.0,1.0
2012-06-01,4.25,4.33,3.88,3.94,307500,4.25,4.33,3.88,3.94,307500,0.0,1.0
2012-06-04,4.26,4.36,4.12,4.31,221100,4.26,4.36,4.12,4.31,221100,0.0,1.0
2012-06-05,4.35,4.35,4.22,4.23,244800,4.35,4.35,4.22,4.23,244800,0.0,1.0
2012-06-06,4.4,4.59,4.3,4.49,325600,4.4,4.59,4.3,4.49,325600,0.0,1.0
2012-06-07,4.17,4.51,4.1,4.49,180200,4.17,4.51,4.1,4.49,180200,0.0,1.0
2012-06-08,4.15,4.27,4.022,4.07,124100,4.15,4.27,4.022,4.07,124100,0.0,1.0
2012-06-11,4.13,4.22,4.1,4.21,132600,4.13,4.22,4.1,4.21,132600,0.0,1.0
2012-06-12,4.27,4.35,4.12,4.13,123100,4.27,4.35,4.12,4.13,123100,0.0,1.0
2012-06-13,4.27,4.49,4.24,4.25,125900,4.27,4.49,4.24,4.25,125900,0.0,1.0
2012-06-14,4.36,4.39,4.12,4.32,147100,4.36,4.39,4.12,4.32,147100,0.0,1.0
2012-06-15,4.13,4.42,4.13,4.34,221400,4.13,4.42,4.13,4.34,221400,0.0,1.0
2012-06-18,4.24,4.27,4.03,4.09,211700,4.24,4.27,4.03,4.09,211700,0.0,1.0
2012-06-19,4.32,4.514,4.25,4.31,186300,4.32,4.514,4.25,4.31,186300,0.0,1.0
2012-06-20,4.1,4.27,4.07,4.25,340600,4.1,4.27,4.07,4.25,340600,0.0,1.0
2012-06-21,3.76,4.01,3.75,4.01,391400,3.76,4.01,3.75,4.01,391400,0.0,1.0
2012-06-22,3.73,3.81,3.6101,3.76,245900,3.73,3.81,3.6101,3.76,245900,0.0,1.0
2012-06-25,3.69,3.74,3.63,3.73,99200,3.69,3.74,3.63,3.73,99200,0.0,1.0
2012-06-26,3.61,3.7,3.61,3.7,136600,3.61,3.7,3.61,3.7,136600,0.0,1.0
2012-06-27,3.51,3.63,3.47,3.61,172900,3.51,3.63,3.47,3.61,172900,0.0,1.0
2012-06-28,3.26,3.5,3.26,3.48,313800,3.26,3.5,3.26,3.48,313800,0.0,1.0
2012-06-29,3.45,3.54,3.39,3.48,275500,3.45,3.54,3.39,3.48,275500,0.0,1.0
2012-07-02,3.44,3.49,3.41,3.46,64300,3.44,3.49,3.41,3.46,64300,0.0,1.0
2012-07-03,3.85,3.91,3.57,3.62,336500,3.85,3.91,3.57,3.62,336500,0.0,1.0
2012-07-05,3.89,4.02,3.81,3.94,226900,3.89,4.02,3.81,3.94,226900,0.0,1.0
2012-07-06,3.65,3.87,3.63,3.85,254700,3.65,3.87,3.63,3.85,254700,0.0,1.0
2012-07-09,3.63,3.73,3.61,3.68,115000,3.63,3.73,3.61,3.68,115000,0.0,1.0
2012-07-10,3.49,3.7,3.48,3.7,220700,3.49,3.7,3.48,3.7,220700,0.0,1.0
2012-07-11,3.36,3.51,3.33,3.46,246600,3.36,3.51,3.33,3.46,246600,0.0,1.0
2012-07-12,3.5,3.52,3.19,3.29,193800,3.5,3.52,3.19,3.29,193800,0.0,1.0
2012-07-13,3.51,3.64,3.5,3.52,155300,3.51,3.64,3.5,3.52,155300,0.0,1.0
2012-07-16,3.64,3.76,3.49,3.58,271100,3.64,3.76,3.49,3.58,271100,0.0,1.0
2012-07-17,3.52,3.672,3.51,3.66,154600,3.52,3.672,3.51,3.66,154600,0.0,1.0
2012-07-18,3.45,3.52,3.43,3.49,105500,3.45,3.52,3.43,3.49,105500,0.0,1.0
2012-07-19,3.56,3.66,3.44,3.53,127000,3.56,3.66,3.44,3.53,127000,0.0,1.0
2012-07-20,3.54,3.61,3.48,3.5,80400,3.54,3.61,3.48,3.5,80400,0.0,1.0
2012-07-23,3.37,3.46,3.37,3.46,152700,3.37,3.46,3.37,3.46,152700,0.0,1.0
2012-07-24,3.31,3.43,3.3,3.42,89200,3.31,3.43,3.3,3.42,89200,0.0,1.0
2012-07-25,3.61,3.67,3.34,3.38,194200,3.61,3.67,3.34,3.38,194200,0.0,1.0
2012-07-26,3.85,3.87,3.71,3.71,369400,3.85,3.87,3.71,3.71,369400,0.0,1.0
2012-07-27,3.89,3.92,3.78,3.87,117100,3.89,3.92,3.78,3.87,117100,0.0,1.0
2012-07-30,3.87,3.96,3.8,3.93,114500,3.87,3.96,3.8,3.93,114500,0.0,1.0
2012-07-31,3.74,3.93,3.74,3.91,80500,3.74,3.93,3.74,3.91,80500,0.0,1.0
2012-08-01,3.67,3.77,3.4,3.74,216400,3.67,3.77,3.4,3.74,216400,0.0,1.0
2012-08-02,3.52,3.74,3.52,3.64,91000,3.52,3.74,3.52,3.64,91000,0.0,1.0
2012-08-03,3.78,3.836,3.61,3.62,126700,3.78,3.836,3.61,3.62,126700,0.0,1.0
2012-08-06,3.82,3.9,3.8,3.83,106700,3.82,3.9,3.8,3.83,106700,0.0,1.0
2012-08-07,3.94,3.97,3.83,3.92,174100,3.94,3.97,3.83,3.92,174100,0.0,1.0
2012-08-08,3.91,4.01,3.88,3.98,115400,3.91,4.01,3.88,3.98,115400,0.0,1.0
2012-08-09,4.13,4.16,3.92,3.99,387000,4.13,4.16,3.92,3.99,387000,0.0,1.0
2012-08-10,4.11,4.22,4.01,4.17,222300,4.11,4.22,4.01,4.17,222300,0.0,1.0
2012-08-13,4.09,4.2,3.98,4.11,146900,4.09,4.2,3.98,4.11,146900,0.0,1.0
2012-08-14,3.98,4.11,3.98,4.08,118000,3.98,4.11,3.98,4.08,118000,0.0,1.0
2012-08-15,4.1,4.13,3.9805,4.03,107800,4.1,4.13,3.9805,4.03,107800,0.0,1.0
2012-08-16,4.28,4.31,4.1,4.12,284100,4.28,4.31,4.1,4.12,284100,0.0,1.0
2012-08-17,4.24,4.35,4.1501,4.31,99900,4.24,4.35,4.1501,4.31,99900,0.0,1.0
2012-08-20,4.39,4.42,4.21,4.29,227700,4.39,4.42,4.21,4.29,227700,0.0,1.0
2012-08-21,4.58,4.75,4.49,4.51,330100,4.58,4.75,4.49,4.51,330100,0.0,1.0
2012-08-22,4.68,4.73,4.43,4.62,280200,4.68,4.73,4.43,4.62,280200,0.0,1.0
2012-08-23,4.7,4.92,4.66,4.8,368700,4.7,4.92,4.66,4.8,368700,0.0,1.0
2012-08-24,4.73,4.83,4.7,4.7,232900,4.73,4.83,4.7,4.7,232900,0.0,1.0
2012-08-27,4.67,4.81,4.65,4.81,236900,4.67,4.81,4.65,4.81,236900,0.0,1.0
2012-08-28,4.5,4.72,4.49,4.67,186600,4.5,4.72,4.49,4.67,186600,0.0,1.0
2012-08-29,4.52,4.54,4.45,4.5,115700,4.52,4.54,4.45,4.5,115700,0.0,1.0
2012-08-30,4.39,4.53,4.31,4.53,193800,4.39,4.53,4.31,4.53,193800,0.0,1.0
2012-08-31,4.7,4.77,4.43,4.48,291300,4.7,4.77,4.43,4.48,291300,0.0,1.0
2012-09-04,5.0,5.05,4.775,4.88,394700,5.0,5.05,4.775,4.88,394700,0.0,1.0
2012-09-05,4.92,5.03,4.9,5.0,246200,4.92,5.03,4.9,5.0,246200,0.0,1.0
2012-09-06,5.02,5.16,5.0,5.12,272600,5.02,5.16,5.0,5.12,272600,0.0,1.0
2012-09-07,5.27,5.35,5.22,5.25,472500,5.27,5.35,5.22,5.25,472500,0.0,1.0
2012-09-10,5.13,5.39,5.11,5.3,312800,5.13,5.39,5.11,5.3,312800,0.0,1.0
2012-09-11,5.24,5.39,5.21,5.25,289100,5.24,5.39,5.21,5.25,289100,0.0,1.0
2012-09-12,5.25,5.3699,5.04,5.29,303400,5.25,5.3699,5.04,5.29,303400,0.0,1.0
2012-09-13,5.57,5.68,5.1,5.2,594100,5.57,5.68,5.1,5.2,594100,0.0,1.0
2012-09-14,5.64,5.8497,5.57,5.58,373700,5.64,5.8497,5.57,5.58,373700,0.0,1.0
2012-09-17,5.68,5.74,5.59,5.68,212300,5.68,5.74,5.59,5.68,212300,0.0,1.0
2012-09-18,5.64,5.85,5.58,5.66,454100,5.64,5.85,5.58,5.66,454100,0.0,1.0
2012-09-19,5.8,5.8,5.58,5.6,232100,5.8,5.8,5.58,5.6,232100,0.0,1.0
2012-09-20,5.83,5.87,5.613,5.74,266800,5.83,5.87,5.613,5.74,266800,0.0,1.0
2012-09-21,5.86,6.0,5.81,5.9,225300,5.86,6.0,5.81,5.9,225300,0.0,1.0
2012-09-24,5.33,5.66,5.23,5.66,751000,5.33,5.66,5.23,5.66,751000,0.0,1.0
2012-09-25,5.22,5.46,5.21,5.42,205300,5.22,5.46,5.21,5.42,205300,0.0,1.0
2012-09-26,5.37,5.38,4.99,5.18,435200,5.37,5.38,4.99,5.18,435200,0.0,1.0
2012-09-27,5.41,5.53,5.38,5.45,280100,5.41,5.53,5.38,5.45,280100,0.0,1.0
2012-09-28,5.32,5.477,5.3,5.39,178700,5.32,5.477,5.3,5.39,178700,0.0,1.0
2012-10-01,5.34,5.44,5.16,5.4,289600,5.34,5.44,5.16,5.4,289600,0.0,1.0
2012-10-02,5.21,5.39,5.19,5.36,135500,5.21,5.39,5.19,5.36,135500,0.0,1.0
2012-10-03,5.02,5.22,4.95,5.22,379700,5.02,5.22,4.95,5.22,379700,0.0,1.0
2012-10-04,5.14,5.24,5.05,5.05,201200,5.14,5.24,5.05,5.05,201200,0.0,1.0
2012-10-05,5.08,5.17,5.05,5.14,159000,5.08,5.17,5.05,5.14,159000,0.0,1.0
2012-10-08,5.06,5.14,5.0,5.01,109100,5.06,5.14,5.0,5.01,109100,0.0,1.0
2012-10-09,4.68,5.09,4.65,5.08,344100,4.68,5.09,4.65,5.08,344100,0.0,1.0
2012-10-10,4.82,4.88,4.59,4.66,245400,4.82,4.88,4.59,4.66,245400,0.0,1.0
2012-10-11,5.11,5.17,4.9,4.96,244700,5.11,5.17,4.9,4.96,244700,0.0,1.0
2012-10-12,4.96,5.15,4.92,5.1,170200,4.96,5.15,4.92,5.1,170200,0.0,1.0
2012-10-15,4.8,4.95,4.73,4.92,213100,4.8,4.95,4.73,4.92,213100,0.0,1.0
2012-10-16,5.06,5.06,4.9,4.92,178200,5.06,5.06,4.9,4.92,178200,0.0,1.0
2012-10-17,5.02,5.13,4.98,5.08,170800,5.02,5.13,4.98,5.08,170800,0.0,1.0
2012-10-18,4.88,5.02,4.88,4.95,121800,4.88,5.02,4.88,4.95,121800,0.0,1.0
2012-10-19,4.8,4.9,4.71,4.85,119200,4.8,4.9,4.71,4.85,119200,0.0,1.0
2012-10-22,4.95,5.0,4.83,4.84,174800,4.95,5.0,4.83,4.84,174800,0.0,1.0
2012-10-23,4.95,4.96,4.82,4.83,118900,4.95,4.96,4.82,4.83,118900,0.0,1.0
2012-10-24,4.79,4.99,4.78,4.99,113400,4.79,4.99,4.78,4.99,113400,0.0,1.0
2012-10-25,5.06,5.06,4.81,4.97,171600,5.06,5.06,4.81,4.97,171600,0.0,1.0
2012-10-26,5.11,5.21,5.05,5.09,155700,5.11,5.21,5.05,5.09,155700,0.0,1.0
2012-10-31,5.51,5.57,5.17,5.26,401300,5.51,5.57,5.17,5.26,401300,0.0,1.0
2012-11-01,5.51,5.62,5.46,5.57,331200,5.51,5.62,5.46,5.57,331200,0.0,1.0
2012-11-02,5.24,5.44,5.21,5.41,307700,5.24,5.44,5.21,5.41,307700,0.0,1.0
2012-11-05,5.13,5.3495,5.1,5.27,156000,5.13,5.3495,5.1,5.27,156000,0.0,1.0
2012-11-06,5.28,5.3,5.03,5.14,268000,5.28,5.3,5.03,5.14,268000,0.0,1.0
2012-11-07,5.35,5.39,5.11,5.32,144100,5.35,5.39,5.11,5.32,144100,0.0,1.0
2012-11-08,5.41,5.5,5.21,5.39,236300,5.41,5.5,5.21,5.39,236300,0.0,1.0
2012-11-09,5.5,5.75,5.37,5.49,211000,5.5,5.75,5.37,5.49,211000,0.0,1.0
2012-11-12,5.44,5.54,5.37,5.42,237800,5.44,5.54,5.37,5.42,237800,0.0,1.0
2012-11-13,5.24,5.46,5.235,5.38,212800,5.24,5.46,5.235,5.38,212800,0.0,1.0
2012-11-14,4.85,5.31,4.84,5.27,498700,4.85,5.31,4.84,5.27,498700,0.0,1.0
2012-11-15,4.51,4.83,4.5,4.81,570700,4.51,4.83,4.5,4.81,570700,0.0,1.0
2012-11-16,4.69,4.73,4.48,4.48,282700,4.69,4.73,4.48,4.48,282700,0.0,1.0
2012-11-19,4.93,4.93,4.76,4.82,176400,4.93,4.93,4.76,4.82,176400,0.0,1.0
2012-11-20,4.83,4.96,4.79,4.94,105900,4.83,4.96,4.79,4.94,105900,0.0,1.0
2012-11-21,4.88,4.91,4.75,4.84,69800,4.88,4.91,4.75,4.84,69800,0.0,1.0
2012-11-23,4.95,5.0,4.7615,4.88,94500,4.95,5.0,4.7615,4.88,94500,0.0,1.0
2012-11-26,4.97,5.08,4.91,5.07,160500,4.97,5.08,4.91,5.07,160500,0.0,1.0
2012-11-27,4.73,4.9399,4.69,4.93,234500,4.73,4.9399,4.69,4.93,234500,0.0,1.0
2012-11-28,4.74,4.76,4.51,4.63,207000,4.74,4.76,4.51,4.63,207000,0.0,1.0
2012-11-29,4.68,4.8,4.674,4.74,109000,4.68,4.8,4.674,4.74,109000,0.0,1.0
2012-11-30,4.63,4.71,4.52,4.66,244900,4.63,4.71,4.52,4.66,244900,0.0,1.0
2012-12-03,4.61,4.65,4.53,4.63,191900,4.61,4.65,4.53,4.63,191900,0.0,1.0
2012-12-04,4.66,4.72,4.5,4.55,167000,4.66,4.72,4.5,4.55,167000,0.0,1.0
2012-12-05,4.53,4.68,4.5201,4.68,98400,4.53,4.68,4.5201,4.68,98400,0.0,1.0
2012-12-06,4.43,4.56,4.39,4.47,212500,4.43,4.56,4.39,4.47,212500,0.0,1.0
2012-12-07,4.45,4.49,4.38,4.41,95100,4.45,4.49,4.38,4.41,95100,0.0,1.0
2012-12-10,4.59,4.61,4.48,4.5,110400,4.59,4.61,4.48,4.5,110400,0.0,1.0
2012-12-11,4.49,4.6,4.48,4.6,142500,4.49,4.6,4.48,4.6,142500,0.0,1.0
2012-12-12,4.72,4.76,4.52,4.56,232600,4.72,4.76,4.52,4.56,232600,0.0,1.0
2012-12-13,4.51,4.6699,4.41,4.59,166800,4.51,4.6699,4.41,4.59,166800,0.0,1.0
2012-12-14,4.56,4.6,4.43,4.53,127500,4.56,4.6,4.43,4.53,127500,0.0,1.0
2012-12-17,4.32,4.51,4.32,4.51,256100,4.32,4.51,4.32,4.51,256100,0.0,1.0
2012-12-18,4.11,4.36,4.035,4.27,445300,4.11,4.36,4.035,4.27,445300,0.0,1.0
2012-12-19,4.13,4.24,4.03,4.03,263600,4.13,4.24,4.03,4.03,263600,0.0,1.0
2012-12-20,4.04,4.14,4.01,4.06,232400,4.04,4.14,4.01,4.06,232400,0.0,1.0
2012-12-21,3.91,4.0699,3.87,4.0,284800,3.91,4.0699,3.87,4.0,284800,0.0,1.0
2012-12-24,3.98,4.05,3.856,3.86,82300,3.98,4.05,3.856,3.86,82300,0.0,1.0
2012-12-26,4.0,4.05,3.96,3.96,64500,4.0,4.05,3.96,3.96,64500,0.0,1.0
2012-12-27,3.95,4.12,3.93,4.12,202600,3.95,4.12,3.93,4.12,202600,0.0,1.0
2012-12-28,4.0,4.05,3.88,4.01,193900,4.0,4.05,3.88,4.01,193900,0.0,1.0
2012-12-31,4.17,4.2,3.97,3.99,176200,4.17,4.2,3.97,3.99,176200,0.0,1.0
2013-01-02,4.36,4.48,4.3,4.36,175700,4.36,4.48,4.3,4.36,175700,0.0,1.0
2013-01-03,4.17,4.42,4.135,4.34,184400,4.17,4.42,4.135,4.34,184400,0.0,1.0
2013-01-04,4.17,4.25,4.06,4.11,152200,4.17,4.25,4.06,4.11,152200,0.0,1.0
2013-01-07,4.11,4.26,4.0812,4.26,179400,4.11,4.26,4.0812,4.26,179400,0.0,1.0
2013-01-08,4.14,4.21,4.06,4.13,155800,4.14,4.21,4.06,4.13,155800,0.0,1.0
2013-01-09,4.12,4.13,4.06,4.09,98300,4.12,4.13,4.06,4.09,98300,0.0,1.0
2013-01-10,4.23,4.3,4.12,4.14,251800,4.23,4.3,4.12,4.14,251800,0.0,1.0
2013-01-11,4.23,4.25,4.08,4.25,122900,4.23,4.25,4.08,4.25,122900,0.0,1.0
2013-01-14,4.44,4.457,4.27,4.28,159400,4.44,4.457,4.27,4.28,159400,0.0,1.0
2013-01-15,4.65,4.71,4.45,4.45,222200,4.65,4.71,4.45,4.45,222200,0.0,1.0
2013-01-16,4.6,4.65,4.47,4.63,165500,4.6,4.65,4.47,4.63,165500,0.0,1.0
2013-01-17,4.62,4.69,4.47,4.57,144200,4.62,4.69,4.47,4.57,144200,0.0,1.0
2013-01-18,4.56,4.69,4.48,4.65,97500,4.56,4.69,4.48,4.65,97500,0.0,1.0
2013-01-22,4.54,4.61,4.46,4.54,136300,4.54,4.61,4.46,4.54,136300,0.0,1.0
2013-01-23,4.45,4.52,4.4112,4.5,75400,4.45,4.52,4.4112,4.5,75400,0.0,1.0
2013-01-24,4.16,4.37,4.1,4.34,244200,4.16,4.37,4.1,4.34,244200,0.0,1.0
2013-01-25,3.96,4.15,3.93,4.15,335600,3.96,4.15,3.93,4.15,335600,0.0,1.0
2013-01-28,3.97,4.0,3.91,3.97,144600,3.97,4.0,3.91,3.97,144600,0.0,1.0
2013-01-29,4.19,4.21,4.02,4.02,126400,4.19,4.21,4.02,4.02,126400,0.0,1.0
2013-01-30,4.34,4.4299,4.25,4.3,223300,4.34,4.4299,4.25,4.3,223300,0.0,1.0
2013-01-31,4.16,4.33,4.11,4.32,103900,4.16,4.33,4.11,4.32,103900,0.0,1.0
2013-02-01,4.21,4.38,4.2,4.25,136000,4.21,4.38,4.2,4.25,136000,0.0,1.0
2013-02-04,4.2,4.3,4.133,4.18,84700,4.2,4.3,4.133,4.18,84700,0.0,1.0
2013-02-05,4.69,4.7,4.31,4.32,998600,4.69,4.7,4.31,4.32,998600,0.0,1.0
2013-02-06,4.55,4.8,4.51,4.7,619800,4.55,4.8,4.51,4.7,619800,0.0,1.0
2013-02-07,4.58,4.72,4.52,4.54,387700,4.58,4.72,4.52,4.54,387700,0.0,1.0
2013-02-08,4.56,4.64,4.52,4.58,196000,4.56,4.64,4.52,4.58,196000,0.0,1.0
2013-02-11,4.61,4.66,4.32,4.47,739100,4.61,4.66,4.32,4.47,739100,0.0,1.0
2013-02-12,4.62,4.68,4.6,4.64,409100,4.62,4.68,4.6,4.64,409100,0.0,1.0
2013-02-13,4.52,4.67,4.5,4.62,243500,4.52,4.67,4.5,4.62,243500,0.0,1.0
2013-02-14,4.39,4.56,4.35,4.56,332300,4.39,4.56,4.35,4.56,332300,0.0,1.0
2013-02-15,4.24,4.37,4.21,4.34,448600,4.24,4.37,4.21,4.34,448600,0.0,1.0
2013-02-19,4.21,4.28,4.02,4.28,769700,4.21,4.28,4.02,4.28,769700,0.0,1.0
2013-02-20,3.84,4.15,3.83,4.11,903900,3.84,4.15,3.83,4.11,903900,0.0,1.0
2013-02-21,3.93,3.96,3.87,3.8791,409000,3.93,3.96,3.87,3.8791,409000,0.0,1.0
2013-02-22,3.98,4.0,3.86,3.95,268200,3.98,4.0,3.86,3.95,268200,0.0,1.0
2013-02-25,4.03,4.13,3.95,4.01,224500,4.03,4.13,3.95,4.01,224500,0.0,1.0
2013-02-26,4.08,4.14,3.94,4.05,191500,4.08,4.14,3.94,4.05,191500,0.0,1.0
2013-02-27,3.98,4.1,3.98,4.08,140500,3.98,4.1,3.98,4.08,140500,0.0,1.0
2013-02-28,3.82,4.03,3.82,4.0,685000,3.82,4.03,3.82,4.0,685000,0.0,1.0
2013-03-01,3.86,3.91,3.81,3.88,531700,3.86,3.91,3.81,3.88,531700,0.0,1.0
2013-03-04,3.82,3.91,3.76,3.85,526700,3.82,3.91,3.76,3.85,526700,0.0,1.0
2013-03-05,3.89,4.06,3.89,3.92,303000,3.89,4.06,3.89,3.92,303000,0.0,1.0
2013-03-06,4.2,4.25,3.85,4.03,475200,4.2,4.25,3.85,4.03,475200,0.0,1.0
2013-03-07,4.19,4.3,4.12,4.23,397600,4.19,4.3,4.12,4.23,397600,0.0,1.0
2013-03-08,4.21,4.32,4.0,4.16,495700,4.21,4.32,4.0,4.16,495700,0.0,1.0
2013-03-11,4.23,4.31,4.2,4.28,210600,4.23,4.31,4.2,4.28,210600,0.0,1.0
2013-03-12,4.27,4.3986,4.27,4.31,251300,4.27,4.3986,4.27,4.31,251300,0.0,1.0
2013-03-13,4.34,4.355,4.24,4.29,224200,4.34,4.355,4.24,4.29,224200,0.0,1.0
2013-03-14,4.3,4.36,4.2571,4.31,103900,4.3,4.36,4.2571,4.31,103900,0.0,1.0
2013-03-15,4.33,4.38,4.3,4.35,987700,4.33,4.38,4.3,4.35,987700,0.0,1.0
2013-03-18,4.34,4.45,4.32,4.32,221100,4.34,4.45,4.32,4.32,221100,0.0,1.0
2013-03-19,4.34,4.45,4.31,4.38,186200,4.34,4.45,4.31,4.38,186200,0.0,1.0
2013-03-20,4.33,4.38,4.28,4.35,110800,4.33,4.38,4.28,4.35,110800,0.0,1.0
2013-03-21,4.33,4.48,4.29,4.38,381900,4.33,4.48,4.29,4.38,381900,0.0,1.0
2013-03-22,4.36,4.44,4.29,4.3,215000,4.36,4.44,4.29,4.3,215000,0.0,1.0
2013-03-25,4.24,4.4,4.2,4.38,153800,4.24,4.4,4.2,4.38,153800,0.0,1.0
2013-03-26,4.32,4.33,4.19,4.2,206000,4.32,4.33,4.19,4.2,206000,0.0,1.0
2013-03-27,4.36,4.38,4.27,4.27,103400,4.36,4.38,4.27,4.27,103400,0.0,1.0
2013-03-28,4.3,4.37,4.25,4.36,135500,4.3,4.37,4.25,4.36,135500,0.0,1.0
2013-04-01,4.13,4.31,4.08,4.3,211000,4.13,4.31,4.08,4.3,211000,0.0,1.0
2013-04-02,3.98,4.08,3.92,4.08,306000,3.98,4.08,3.92,4.08,306000,0.0,1.0
2013-04-03,3.79,4.0186,3.62,4.0,551300,3.79,4.0186,3.62,4.0,551300,0.0,1.0
2013-04-04,3.91,3.93,3.64,3.77,456100,3.91,3.93,3.64,3.77,456100,0.0,1.0
2013-04-05,3.95,4.01,3.82,3.96,248500,3.95,4.01,3.82,3.96,248500,0.0,1.0
2013-04-08,3.87,4.0,3.84,3.98,143300,3.87,4.0,3.84,3.98,143300,0.0,1.0
2013-04-09,4.05,4.12,3.93,3.93,203600,4.05,4.12,3.93,3.93,203600,0.0,1.0
2013-04-10,3.88,4.01,3.8,4.01,233000,3.88,4.01,3.8,4.01,233000,0.0,1.0
2013-04-11,3.86,3.977,3.83,3.92,126100,3.86,3.977,3.83,3.92,126100,0.0,1.0
2013-04-12,3.57,3.78,3.52,3.74,529800,3.57,3.78,3.52,3.74,529800,0.0,1.0
2013-04-15,3.05,3.34,3.04,3.32,882900,3.05,3.34,3.04,3.32,882900,0.0,1.0
2013-04-16,3.07,3.36,3.03,3.26,601500,3.07,3.36,3.03,3.26,601500,0.0,1.0
2013-04-17,2.61,3.057,2.61,3.05,872200,2.61,3.057,2.61,3.05,872200,0.0,1.0
2013-04-18,2.85,2.87,2.61,2.77,491400,2.85,2.87,2.61,2.77,491400,0.0,1.0
2013-04-19,2.96,3.0,2.7801,2.92,294100,2.96,3.0,2.7801,2.92,294100,0.0,1.0
2013-04-22,2.86,3.01,2.8,3.0,265100,2.86,3.01,2.8,3.0,265100,0.0,1.0
2013-04-23,2.74,2.85,2.66,2.83,310700,2.74,2.85,2.66,2.83,310700,0.0,1.0
2013-04-24,3.0,3.0,2.78,2.8,275700,3.0,3.0,2.78,2.8,275700,0.0,1.0
2013-04-25,3.11,3.26,3.06,3.15,413100,3.11,3.26,3.06,3.15,413100,0.0,1.0
2013-04-26,3.02,3.2,2.98,3.16,285100,3.02,3.2,2.98,3.16,285100,0.0,1.0
2013-04-29,3.17,3.18,3.05,3.09,225800,3.17,3.18,3.05,3.09,225800,0.0,1.0
2013-04-30,3.16,3.17,3.03,3.14,225800,3.16,3.17,3.03,3.14,225800,0.0,1.0
2013-05-01,3.03,3.0801,2.88,3.0,277400,3.03,3.0801,2.88,3.0,277400,0.0,1.0
2013-05-02,3.04,3.0801,2.96,3.04,193200,3.04,3.0801,2.96,3.04,193200,0.0,1.0
2013-05-03,3.06,3.16,3.04,3.05,216700,3.06,3.16,3.04,3.05,216700,0.0,1.0
2013-05-06,2.99,3.11,2.96,3.07,151000,2.99,3.11,2.96,3.07,151000,0.0,1.0
2013-05-07,2.82,2.95,2.8,2.94,263000,2.82,2.95,2.8,2.94,263000,0.0,1.0
2013-05-08,2.86,2.94,2.84,2.85,222400,2.86,2.94,2.84,2.85,222400,0.0,1.0
2013-05-09,2.81,2.96,2.8,2.86,322700,2.81,2.96,2.8,2.86,322700,0.0,1.0
2013-05-10,2.8,2.83,2.72,2.82,267100,2.8,2.83,2.72,2.82,267100,0.0,1.0
2013-05-13,2.84,2.856,2.76,2.76,225400,2.84,2.856,2.76,2.76,225400,0.0,1.0
2013-05-14,2.75,2.82,2.74,2.78,234700,2.75,2.82,2.74,2.78,234700,0.0,1.0
2013-05-15,2.72,2.76,2.62,2.72,426300,2.72,2.76,2.62,2.72,426300,0.0,1.0
2013-05-16,2.71,2.76,2.6,2.67,190200,2.71,2.76,2.6,2.67,190200,0.0,1.0
2013-05-17,2.62,2.7,2.6,2.66,261700,2.62,2.7,2.6,2.66,261700,0.0,1.0
2013-05-20,2.75,2.79,2.56,2.6,302100,2.75,2.79,2.56,2.6,302100,0.0,1.0
2013-05-21,2.75,2.75,2.62,2.65,219800,2.75,2.75,2.62,2.65,219800,0.0,1.0
2013-05-22,2.79,2.95,2.77,2.81,297400,2.79,2.95,2.77,2.81,297400,0.0,1.0
2013-05-23,2.92,2.94,2.81,2.88,183400,2.92,2.94,2.81,2.88,183400,0.0,1.0
2013-05-24,2.93,2.9701,2.89,2.92,148500,2.93,2.9701,2.89,2.92,148500,0.0,1.0
2013-05-28,2.99,3.05,2.91,2.91,223100,2.99,3.05,2.91,2.91,223100,0.0,1.0
2013-05-29,3.26,3.275,2.99,3.01,405700,3.26,3.275,2.99,3.01,405700,0.0,1.0
2013-05-30,3.59,3.66,3.31,3.31,524200,3.59,3.66,3.31,3.31,524200,0.0,1.0
2013-05-31,3.17,3.5,3.16,3.49,430200,3.17,3.5,3.16,3.49,430200,0.0,1.0
2013-06-03,3.5,3.5,3.25,3.25,253400,3.5,3.5,3.25,3.25,253400,0.0,1.0
2013-06-04,3.51,3.54,3.38,3.48,245000,3.51,3.54,3.38,3.48,245000,0.0,1.0
2013-06-05,3.55,3.59,3.46,3.56,292000,3.55,3.59,3.46,3.56,292000,0.0,1.0
2013-06-06,3.7,3.71,3.5,3.58,316200,3.7,3.71,3.5,3.58,316200,0.0,1.0
2013-06-07,3.54,3.604,3.5,3.59,285100,3.54,3.604,3.5,3.59,285100,0.0,1.0
2013-06-10,3.59,3.64,3.46,3.53,169100,3.59,3.64,3.46,3.53,169100,0.0,1.0
2013-06-11,3.52,3.6,3.46,3.48,196100,3.52,3.6,3.46,3.48,196100,0.0,1.0
2013-06-12,3.62,3.72,3.55,3.55,254400,3.62,3.72,3.55,3.55,254400,0.0,1.0
2013-06-13,3.63,3.68,3.56,3.61,156000,3.63,3.68,3.56,3.61,156000,0.0,1.0
2013-06-14,3.59,3.69,3.57,3.67,105000,3.59,3.69,3.57,3.67,105000,0.0,1.0
2013-06-17,3.52,3.62,3.49,3.58,152400,3.52,3.62,3.49,3.58,152400,0.0,1.0
2013-06-18,3.47,3.54,3.37,3.48,211700,3.47,3.54,3.37,3.48,211700,0.0,1.0
2013-06-19,3.3,3.48,3.3,3.43,138800,3.3,3.48,3.3,3.43,138800,0.0,1.0
2013-06-20,2.98,3.1289,2.95,3.1,494000,2.98,3.1289,2.95,3.1,494000,0.0,1.0
2013-06-21,3.02,3.08,2.93,3.04,1215000,3.02,3.08,2.93,3.04,1215000,0.0,1.0
2013-06-24,2.81,2.9283,2.74,2.87,271900,2.81,2.9283,2.74,2.87,271900,0.0,1.0
2013-06-25,2.9,2.95,2.81,2.81,192000,2.9,2.95,2.81,2.81,192000,0.0,1.0
2013-06-26,2.73,2.789,2.67,2.73,262400,2.73,2.789,2.67,2.73,262400,0.0,1.0
2013-06-27,2.8,2.87,2.7,2.77,180900,2.8,2.87,2.7,2.77,180900,0.0,1.0
2013-06-28,3.31,3.35,2.8,2.81,489000,3.31,3.35,2.8,2.81,489000,0.0,1.0
2013-07-01,3.23,3.31,3.12,3.28,281300,3.23,3.31,3.12,3.28,281300,0.0,1.0
2013-07-02,3.16,3.2878,3.1,3.28,232800,3.16,3.2878,3.1,3.28,232800,0.0,1.0
2013-07-03,3.14,3.27,3.11,3.2064,121600,3.14,3.27,3.11,3.2064,121600,0.0,1.0
2013-07-05,3.04,3.05,2.93,3.03,204300,3.04,3.05,2.93,3.03,204300,0.0,1.0
2013-07-08,3.07,3.09,3.02,3.06,217900,3.07,3.09,3.02,3.06,217900,0.0,1.0
2013-07-09,3.18,3.21,3.11,3.11,117100,3.18,3.21,3.11,3.11,117100,0.0,1.0
2013-07-10,3.17,3.19,3.04,3.15,221700,3.17,3.19,3.04,3.15,221700,0.0,1.0
2013-07-11,3.42,3.4299,3.29,3.3,387200,3.42,3.4299,3.29,3.3,387200,0.0,1.0
2013-07-12,3.33,3.42,3.24,3.4,174800,3.33,3.42,3.24,3.4,174800,0.0,1.0
2013-07-15,3.32,3.372,3.2701,3.37,114000,3.32,3.372,3.2701,3.37,114000,0.0,1.0
2013-07-16,3.5,3.5001,3.29,3.32,221400,3.5,3.5001,3.29,3.32,221400,0.0,1.0
2013-07-17,3.38,3.54,3.321,3.54,184500,3.38,3.54,3.321,3.54,184500,0.0,1.0
2013-07-18,3.43,3.45,3.285,3.39,136400,3.43,3.45,3.285,3.39,136400,0.0,1.0
2013-07-19,3.45,3.469,3.36,3.45,123700,3.45,3.469,3.36,3.45,123700,0.0,1.0
2013-07-22,3.68,3.71,3.5,3.6,312600,3.68,3.71,3.5,3.6,312600,0.0,1.0
2013-07-23,3.83,3.85,3.57,3.68,280300,3.83,3.85,3.57,3.68,280300,0.0,1.0
2013-07-24,3.74,3.85,3.62,3.82,204000,3.74,3.85,3.62,3.82,204000,0.0,1.0
2013-07-25,3.71,3.84,3.68,3.7,180400,3.71,3.84,3.68,3.7,180400,0.0,1.0
2013-07-26,3.71,3.71,3.555,3.69,147700,3.71,3.71,3.555,3.69,147700,0.0,1.0
2013-07-29,3.68,3.69,3.6001,3.61,271700,3.68,3.69,3.6001,3.61,271700,0.0,1.0
2013-07-30,3.53,3.66,3.47,3.64,224400,3.53,3.66,3.47,3.64,224400,0.0,1.0
2013-07-31,3.49,3.58,3.42,3.5,166200,3.49,3.58,3.42,3.5,166200,0.0,1.0
2013-08-01,3.42,3.52,3.4,3.51,118500,3.42,3.52,3.4,3.51,118500,0.0,1.0
2013-08-02,3.45,3.56,3.4,3.46,120200,3.45,3.56,3.4,3.46,120200,0.0,1.0
2013-08-05,3.38,3.45,3.32,3.45,124900,3.38,3.45,3.32,3.45,124900,0.0,1.0
2013-08-06,3.22,3.36,3.2,3.35,224900,3.22,3.36,3.2,3.35,224900,0.0,1.0
2013-08-07,3.12,3.25,3.0901,3.22,166500,3.12,3.25,3.0901,3.22,166500,0.0,1.0
2013-08-08,3.33,3.38,3.17,3.17,235400,3.33,3.38,3.17,3.17,235400,0.0,1.0
2013-08-09,3.54,3.59,3.29,3.35,194800,3.54,3.59,3.29,3.35,194800,0.0,1.0
2013-08-12,3.82,3.89,3.71,3.77,345500,3.82,3.89,3.71,3.77,345500,0.0,1.0
2013-08-13,3.85,3.86,3.63,3.82,321100,3.85,3.86,3.63,3.82,321100,0.0,1.0
2013-08-14,4.09,4.1,3.83,3.86,312200,4.09,4.1,3.83,3.86,312200,0.0,1.0
2013-08-15,4.39,4.47,4.03,4.07,454800,4.39,4.47,4.03,4.07,454800,0.0,1.0
2013-08-16,4.34,4.58,4.26,4.48,563600,4.34,4.58,4.26,4.48,563600,0.0,1.0
2013-08-19,4.33,4.459,4.17,4.39,281900,4.33,4.459,4.17,4.39,281900,0.0,1.0
2013-08-20,4.31,4.449,4.25,4.33,279400,4.31,4.449,4.25,4.33,279400,0.0,1.0
2013-08-21,4.2,4.3,4.12,4.28,199400,4.2,4.3,4.12,4.28,199400,0.0,1.0
2013-08-22,4.28,4.35,4.18,4.2,259400,4.28,4.35,4.18,4.2,259400,0.0,1.0
2013-08-23,4.39,4.4101,4.26,4.26,255100,4.39,4.4101,4.26,4.26,255100,0.0,1.0
2013-08-26,4.47,4.54,4.38,4.4,364300,4.47,4.54,4.38,4.4,364300,0.0,1.0
2013-08-27,4.3,4.699,4.21,4.58,446100,4.3,4.699,4.21,4.58,446100,0.0,1.0
2013-08-28,4.25,4.48,4.2201,4.42,281800,4.25,4.48,4.2201,4.42,281800,0.0,1.0
2013-08-29,4.23,4.3799,4.06,4.2,301600,4.23,4.3799,4.06,4.2,301600,0.0,1.0
2013-08-30,4.15,4.31,4.09,4.17,172000,4.15,4.31,4.09,4.17,172000,0.0,1.0
2013-09-03,4.25,4.38,4.161,4.32,258000,4.25,4.38,4.161,4.32,258000,0.0,1.0
2013-09-04,4.22,4.2795,4.1,4.14,199700,4.22,4.2795,4.1,4.14,199700,0.0,1.0
2013-09-05,4.08,4.24,4.0,4.22,285000,4.08,4.24,4.0,4.22,285000,0.0,1.0
2013-09-06,4.22,4.28,4.16,4.16,191600,4.22,4.28,4.16,4.16,191600,0.0,1.0
2013-09-09,4.26,4.28,4.1,4.21,187300,4.26,4.28,4.1,4.21,187300,0.0,1.0
2013-09-10,3.96,4.14,3.88,4.14,289100,3.96,4.14,3.88,4.14,289100,0.0,1.0
2013-09-11,4.03,4.09,3.86,3.96,115200,4.03,4.09,3.86,3.96,115200,0.0,1.0
2013-09-12,3.74,3.87,3.7,3.87,377800,3.74,3.87,3.7,3.87,377800,0.0,1.0
2013-09-13,3.78,3.85,3.63,3.69,199900,3.78,3.85,3.63,3.69,199900,0.0,1.0
2013-09-16,3.79,3.87,3.71,3.77,202500,3.79,3.87,3.71,3.77,202500,0.0,1.0
2013-09-17,3.82,3.86,3.761,3.8,94100,3.82,3.86,3.761,3.8,94100,0.0,1.0
2013-09-18,4.28,4.33,3.7399,3.77,430600,4.28,4.33,3.7399,3.77,430600,0.0,1.0
2013-09-19,4.24,4.44,4.11,4.34,461900,4.24,4.44,4.11,4.34,461900,0.0,1.0
2013-09-20,3.87,4.12,3.83,4.1,458700,3.87,4.12,3.83,4.1,458700,0.0,1.0
2013-09-23,3.72,3.97,3.7,3.86,208100,3.72,3.97,3.7,3.86,208100,0.0,1.0
2013-09-24,3.79,3.9,3.63,3.68,229400,3.79,3.9,3.63,3.68,229400,0.0,1.0
2013-09-25,3.92,3.99,3.81,3.81,210900,3.92,3.99,3.81,3.81,210900,0.0,1.0
2013-09-26,3.73,3.9786,3.65,3.93,326900,3.73,3.9786,3.65,3.93,326900,0.0,1.0
2013-09-27,3.73,3.86,3.665,3.75,188500,3.73,3.86,3.665,3.75,188500,0.0,1.0
2013-09-30,3.65,3.76,3.62,3.73,139700,3.65,3.76,3.62,3.73,139700,0.0,1.0
2013-10-01,3.58,3.59,3.4201,3.56,197700,3.58,3.59,3.4201,3.56,197700,0.0,1.0
2013-10-02,3.6,3.7,3.58,3.58,236500,3.6,3.7,3.58,3.58,236500,0.0,1.0
2013-10-03,3.51,3.66,3.51,3.61,138700,3.51,3.66,3.51,3.61,138700,0.0,1.0
2013-10-04,3.55,3.63,3.46,3.52,124300,3.55,3.63,3.46,3.52,124300,0.0,1.0
2013-10-07,3.72,3.74,3.58,3.62,125000,3.72,3.74,3.58,3.62,125000,0.0,1.0
2013-10-08,3.6,3.79,3.53,3.7,173600,3.6,3.79,3.53,3.7,173600,0.0,1.0
2013-10-09,3.57,3.63,3.39,3.5,169200,3.57,3.63,3.39,3.5,169200,0.0,1.0
2013-10-10,3.54,3.59,3.49,3.59,171800,3.54,3.59,3.49,3.59,171800,0.0,1.0
2013-10-11,3.38,3.51,3.33,3.5,219200,3.38,3.51,3.33,3.5,219200,0.0,1.0
2013-10-14,3.36,3.52,3.36,3.36,92500,3.36,3.52,3.36,3.36,92500,0.0,1.0
2013-10-15,3.34,3.34,3.22,3.28,181400,3.34,3.34,3.22,3.28,181400,0.0,1.0
2013-10-16,3.22,3.32,3.17,3.31,215900,3.22,3.32,3.17,3.31,215900,0.0,1.0
2013-10-17,3.6,3.64,3.34,3.34,411500,3.6,3.64,3.34,3.34,411500,0.0,1.0
2013-10-18,3.68,3.7,3.55,3.56,140300,3.68,3.7,3.55,3.56,140300,0.0,1.0
2013-10-21,3.77,3.7801,3.68,3.72,155200,3.77,3.7801,3.68,3.72,155200,0.0,1.0
2013-10-22,4.03,4.07,3.81,3.81,365500,4.03,4.07,3.81,3.81,365500,0.0,1.0
2013-10-23,3.94,4.03,3.82,4.0,289600,3.94,4.03,3.82,4.0,289600,0.0,1.0
2013-10-24,4.12,4.13,3.97,4.03,166400,4.12,4.13,3.97,4.03,166400,0.0,1.0
2013-10-25,4.19,4.2114,4.0,4.06,197200,4.19,4.2114,4.0,4.06,197200,0.0,1.0
2013-10-28,4.16,4.23,4.0707,4.22,289400,4.16,4.23,4.0707,4.22,289400,0.0,1.0
2013-10-29,4.08,4.15,4.04,4.15,145900,4.08,4.15,4.04,4.15,145900,0.0,1.0
2013-10-30,4.14,4.245,4.0,4.15,310100,4.14,4.245,4.0,4.15,310100,0.0,1.0
2013-10-31,3.93,4.05,3.87,3.97,304800,3.93,4.05,3.87,3.97,304800,0.0,1.0
2013-11-01,3.84,3.95,3.8,3.9,360600,3.84,3.95,3.8,3.9,360600,0.0,1.0
2013-11-04,3.91,3.92,3.83,3.9,115500,3.91,3.92,3.83,3.9,115500,0.0,1.0
2013-11-05,3.83,3.9,3.73,3.86,152500,3.83,3.9,3.73,3.86,152500,0.0,1.0
2013-11-06,3.77,3.89,3.721,3.85,132300,3.77,3.89,3.721,3.85,132300,0.0,1.0
2013-11-07,3.65,3.78,3.65,3.74,132000,3.65,3.78,3.65,3.74,132000,0.0,1.0
2013-11-08,3.6,3.62,3.46,3.6,200500,3.6,3.62,3.46,3.6,200500,0.0,1.0
2013-11-11,3.68,3.7,3.481,3.56,150000,3.68,3.7,3.481,3.56,150000,0.0,1.0
2013-11-12,3.52,3.7001,3.481,3.65,107500,3.52,3.7001,3.481,3.65,107500,0.0,1.0
2013-11-13,3.67,3.69,3.5,3.51,90700,3.67,3.69,3.5,3.51,90700,0.0,1.0
2013-11-14,3.72,3.78,3.6,3.71,168800,3.72,3.78,3.6,3.71,168800,0.0,1.0
2013-11-15,3.62,3.75,3.62,3.75,92400,3.62,3.75,3.62,3.75,92400,0.0,1.0
2013-11-18,3.5,3.61,3.45,3.6,201100,3.5,3.61,3.45,3.6,201100,0.0,1.0
2013-11-19,3.52,3.52,3.45,3.5,85900,3.52,3.52,3.45,3.5,85900,0.0,1.0
2013-11-20,3.41,3.51,3.34,3.48,126800,3.41,3.51,3.34,3.48,126800,0.0,1.0
2013-11-21,3.44,3.45,3.25,3.34,158400,3.44,3.45,3.25,3.34,158400,0.0,1.0
2013-11-22,3.37,3.49,3.34,3.46,122200,3.37,3.49,3.34,3.46,122200,0.0,1.0
2013-11-25,3.45,3.5,3.25,3.34,152200,3.45,3.5,3.25,3.34,152200,0.0,1.0
2013-11-26,3.34,3.46,3.31,3.4,179500,3.34,3.46,3.31,3.4,179500,0.0,1.0
2013-11-27,3.37,3.4,3.27,3.36,87000,3.37,3.4,3.27,3.36,87000,0.0,1.0
2013-11-29,3.38,3.42,3.33,3.42,101000,3.38,3.42,3.33,3.42,101000,0.0,1.0
2013-12-02,3.12,3.35,3.06,3.33,357300,3.12,3.35,3.06,3.33,357300,0.0,1.0
2013-12-03,2.88,3.127,2.87,3.12,260900,2.88,3.127,2.87,3.12,260900,0.0,1.0
2013-12-04,2.91,2.9657,2.8,2.92,295000,2.91,2.9657,2.8,2.92,295000,0.0,1.0
2013-12-05,2.84,2.89,2.78,2.82,133000,2.84,2.89,2.78,2.82,133000,0.0,1.0
2013-12-06,2.86,2.941,2.8229,2.86,196300,2.86,2.941,2.8229,2.86,196300,0.0,1.0
2013-12-09,2.89,2.92,2.86,2.9,139200,2.89,2.92,2.86,2.9,139200,0.0,1.0
2013-12-10,2.94,3.19,2.92,3.02,320000,2.94,3.19,2.92,3.02,320000,0.0,1.0
2013-12-11,2.84,2.98,2.81,2.95,161000,2.84,2.98,2.81,2.95,161000,0.0,1.0
2013-12-12,2.7,2.8092,2.7,2.78,195000,2.7,2.8092,2.7,2.78,195000,0.0,1.0
2013-12-13,2.79,2.8099,2.71,2.71,106000,2.79,2.8099,2.71,2.71,106000,0.0,1.0
2013-12-16,2.86,3.0,2.77,2.77,214800,2.86,3.0,2.77,2.77,214800,0.0,1.0
2013-12-17,2.79,2.85,2.7401,2.84,74600,2.79,2.85,2.7401,2.84,74600,0.0,1.0
2013-12-18,2.71,2.89,2.7,2.8,203700,2.71,2.89,2.7,2.8,203700,0.0,1.0
2013-12-19,2.6,2.68,2.6,2.65,176700,2.6,2.68,2.6,2.65,176700,0.0,1.0
2013-12-20,2.59,2.68,2.58,2.61,149300,2.59,2.68,2.58,2.61,149300,0.0,1.0
2013-12-23,2.64,2.69,2.59,2.59,147200,2.64,2.69,2.59,2.59,147200,0.0,1.0
2013-12-24,2.67,2.7,2.62,2.66,180000,2.67,2.7,2.62,2.66,180000,0.0,1.0
2013-12-26,2.69,2.77,2.65,2.65,170700,2.69,2.77,2.65,2.65,170700,0.0,1.0
2013-12-27,2.84,2.84,2.68,2.69,218500,2.84,2.84,2.68,2.69,218500,0.0,1.0
2013-12-30,2.81,2.88,2.78,2.84,213200,2.81,2.88,2.78,2.84,213200,0.0,1.0
2013-12-31,2.87,2.8899,2.724,2.77,228700,2.87,2.8899,2.724,2.77,228700,0.0,1.0
2014-01-02,2.96,3.03,2.92,2.95,184500,2.96,3.03,2.92,2.95,184500,0.0,1.0
2014-01-03,2.93,3.01,2.92,2.98,144300,2.93,3.01,2.92,2.98,144300,0.0,1.0
2014-01-06,2.97,3.0,2.91,2.91,173600,2.97,3.0,2.91,2.91,173600,0.0,1.0
2014-01-07,3.02,3.02,2.92,2.93,128800,3.02,3.02,2.92,2.93,128800,0.0,1.0
2014-01-08,3.0,3.06,2.92,2.95,136700,3.0,3.06,2.92,2.95,136700,0.0,1.0
2014-01-09,2.92,3.01,2.91,2.96,96700,2.92,3.01,2.91,2.96,96700,0.0,1.0
2014-01-10,2.98,3.03,2.93,2.98,127300,2.98,3.03,2.93,2.98,127300,0.0,1.0
2014-01-13,3.38,3.38,2.98,3.04,308700,3.38,3.38,2.98,3.04,308700,0.0,1.0
2014-01-14,3.23,3.4297,3.21,3.31,415600,3.23,3.4297,3.21,3.31,415600,0.0,1.0
2014-01-15,3.24,3.3266,3.19,3.21,255400,3.24,3.3266,3.19,3.21,255400,0.0,1.0
2014-01-16,3.3,3.34,3.25,3.28,104900,3.3,3.34,3.25,3.28,104900,0.0,1.0
2014-01-17,3.47,3.49,3.34,3.37,276100,3.47,3.49,3.34,3.37,276100,0.0,1.0
2014-01-21,3.85,3.88,3.37,3.43,563000,3.85,3.88,3.37,3.43,563000,0.0,1.0
2014-01-22,3.75,4.0,3.75,3.89,497000,3.75,4.0,3.75,3.89,497000,0.0,1.0
2014-01-23,3.83,4.06,3.81,3.91,278400,3.83,4.06,3.81,3.91,278400,0.0,1.0
2014-01-24,3.67,3.95,3.58,3.9,444600,3.67,3.95,3.58,3.9,444600,0.0,1.0
2014-01-27,3.5,3.73,3.47,3.67,261200,3.5,3.73,3.47,3.67,261200,0.0,1.0
2014-01-28,3.6,3.61,3.49,3.55,160800,3.6,3.61,3.49,3.55,160800,0.0,1.0
2014-01-29,3.77,3.8014,3.58,3.72,223300,3.77,3.8014,3.58,3.72,223300,0.0,1.0
2014-01-30,3.66,3.68,3.58,3.63,151900,3.66,3.68,3.58,3.63,151900,0.0,1.0
2014-01-31,3.62,3.71,3.54,3.69,134600,3.62,3.71,3.54,3.69,134600,0.0,1.0
2014-02-03,3.68,3.7614,3.62,3.68,103300,3.68,3.7614,3.62,3.68,103300,0.0,1.0
2014-02-04,3.79,3.82,3.65,3.65,143000,3.79,3.82,3.65,3.65,143000,0.0,1.0
2014-02-05,3.79,3.95,3.78,3.88,133400,3.79,3.95,3.78,3.88,133400,0.0,1.0
2014-02-06,3.84,3.9,3.7501,3.83,130200,3.84,3.9,3.7501,3.83,130200,0.0,1.0
2014-02-07,4.15,4.17,3.87,3.88,429200,4.15,4.17,3.87,3.88,429200,0.0,1.0
2014-02-10,4.24,4.4201,4.21,4.21,458000,4.24,4.4201,4.21,4.21,458000,0.0,1.0
2014-02-11,4.48,4.57,4.2771,4.34,555200,4.48,4.57,4.2771,4.34,555200,0.0,1.0
2014-02-12,4.16,4.53,4.16,4.5,339200,4.16,4.53,4.16,4.5,339200,0.0,1.0
2014-02-13,4.41,4.47,4.14,4.14,274000,4.41,4.47,4.14,4.14,274000,0.0,1.0
2014-02-14,4.6,4.65,4.41,4.59,428400,4.6,4.65,4.41,4.59,428400,0.0,1.0
2014-02-18,4.59,4.69,4.48,4.64,516600,4.59,4.69,4.48,4.64,516600,0.0,1.0
2014-02-19,4.23,4.56,4.2,4.46,551900,4.23,4.56,4.2,4.46,551900,0.0,1.0
2014-02-20,4.58,4.62,4.22,4.25,316700,4.58,4.62,4.22,4.25,316700,0.0,1.0
2014-02-21,4.56,4.6,4.38,4.6,301400,4.56,4.6,4.38,4.6,301400,0.0,1.0
2014-02-24,4.53,4.65,4.52,4.62,237300,4.53,4.65,4.52,4.62,237300,0.0,1.0
2014-02-25,4.41,4.51,4.382,4.49,275600,4.41,4.51,4.382,4.49,275600,0.0,1.0
2014-02-26,4.24,4.41,4.22,4.36,264000,4.24,4.41,4.22,4.36,264000,0.0,1.0
2014-02-27,4.28,4.45,4.24,4.25,221600,4.28,4.45,4.24,4.25,221600,0.0,1.0
2014-02-28,4.3,4.37,4.24,4.34,146300,4.3,4.37,4.24,4.34,146300,0.0,1.0
2014-03-03,4.42,4.64,4.42,4.49,333000,4.42,4.64,4.42,4.49,333000,0.0,1.0
2014-03-04,4.41,4.48,4.3704,4.41,127400,4.41,4.48,4.3704,4.41,127400,0.0,1.0
2014-03-05,4.37,4.47,4.31,4.38,213700,4.37,4.47,4.31,4.38,213700,0.0,1.0
2014-03-06,4.43,4.45,4.38,4.4,99000,4.43,4.45,4.38,4.4,99000,0.0,1.0
2014-03-07,4.3,4.36,4.24,4.28,124100,4.3,4.36,4.24,4.28,124100,0.0,1.0
2014-03-10,4.2,4.2896,4.1501,4.26,132600,4.2,4.2896,4.1501,4.26,132600,0.0,1.0
2014-03-11,4.23,4.39,4.21,4.3,228200,4.23,4.39,4.21,4.3,228200,0.0,1.0
2014-03-12,4.36,4.4,4.285,4.36,117500,4.36,4.4,4.285,4.36,117500,0.0,1.0
2014-03-13,4.59,4.6,4.34,4.37,300100,4.59,4.6,4.34,4.37,300100,0.0,1.0
2014-03-14,4.74,4.79,4.61,4.65,393500,4.74,4.79,4.61,4.65,393500,0.0,1.0
2014-03-17,4.06,4.72,4.06,4.69,1059000,4.06,4.72,4.06,4.69,1059000,0.0,1.0
2014-03-18,3.84,4.17,3.8,3.95,876000,3.84,4.17,3.8,3.95,876000,0.0,1.0
2014-03-19,3.6,3.92,3.5707,3.89,861200,3.6,3.92,3.5707,3.89,861200,0.0,1.0
2014-03-20,3.84,3.96,3.61,3.62,648900,3.84,3.96,3.61,3.62,648900,0.0,1.0
2014-03-21,3.85,4.0,3.82,3.96,339400,3.85,4.0,3.82,3.96,339400,0.0,1.0
2014-03-24,3.69,3.82,3.63,3.82,337400,3.69,3.82,3.63,3.82,337400,0.0,1.0
2014-03-25,3.73,3.82,3.695,3.73,285100,3.73,3.82,3.695,3.73,285100,0.0,1.0
2014-03-26,3.58,3.79,3.58,3.75,284400,3.58,3.79,3.58,3.75,284400,0.0,1.0
2014-03-27,3.61,3.75,3.41,3.45,245300,3.61,3.75,3.41,3.45,245300,0.0,1.0
2014-03-28,3.71,3.78,3.59,3.6,142400,3.71,3.78,3.59,3.6,142400,0.0,1.0
2014-03-31,3.67,3.76,3.66,3.7,221800,3.67,3.76,3.66,3.7,221800,0.0,1.0
2014-04-01,3.73,3.8,3.7,3.74,171100,3.73,3.8,3.7,3.74,171100,0.0,1.0
2014-04-02,3.9,3.97,3.85,3.87,244600,3.9,3.97,3.85,3.87,244600,0.0,1.0
2014-04-03,3.85,3.93,3.84,3.87,320100,3.85,3.93,3.84,3.87,320100,0.0,1.0
2014-04-04,3.94,4.0,3.9099,3.98,262200,3.94,4.0,3.9099,3.98,262200,0.0,1.0
2014-04-07,3.83,4.03,3.8,3.94,417800,3.83,4.03,3.8,3.94,417800,0.0,1.0
2014-04-08,3.94,3.95,3.84,3.91,264400,3.94,3.95,3.84,3.91,264400,0.0,1.0
2014-04-09,3.95,4.04,3.8,3.87,152400,3.95,4.04,3.8,3.87,152400,0.0,1.0
2014-04-10,3.83,4.0301,3.83,4.01,148900,3.83,4.0301,3.83,4.01,148900,0.0,1.0
2014-04-11,3.78,3.85,3.7577,3.79,175600,3.78,3.85,3.7577,3.79,175600,0.0,1.0
2014-04-14,3.97,4.08,3.86,3.9,257600,3.97,4.08,3.86,3.9,257600,0.0,1.0
2014-04-15,3.89,3.91,3.79,3.87,143100,3.89,3.91,3.79,3.87,143100,0.0,1.0
2014-04-16,3.9,3.97,3.8421,3.91,43800,3.9,3.97,3.8421,3.91,43800,0.0,1.0
2014-04-17,3.78,3.93,3.76,3.87,114500,3.78,3.93,3.76,3.87,114500,0.0,1.0
2014-04-21,3.76,3.81,3.6601,3.8,113900,3.76,3.81,3.6601,3.8,113900,0.0,1.0
2014-04-22,3.91,3.91,3.72,3.7701,247800,3.91,3.91,3.72,3.7701,247800,0.0,1.0
2014-04-23,3.96,3.99,3.84,3.91,146200,3.96,3.99,3.84,3.91,146200,0.0,1.0
2014-04-24,3.9,4.01,3.851,3.89,141100,3.9,4.01,3.851,3.89,141100,0.0,1.0
2014-04-25,3.99,3.99,3.86,3.95,122900,3.99,3.99,3.86,3.95,122900,0.0,1.0
2014-04-28,3.88,3.99,3.8725,3.99,139500,3.88,3.99,3.8725,3.99,139500,0.0,1.0
2014-04-29,4.15,4.15,3.91,3.91,206700,4.15,4.15,3.91,3.91,206700,0.0,1.0
2014-04-30,4.15,4.22,4.05,4.12,211200,4.15,4.22,4.05,4.12,211200,0.0,1.0
2014-05-01,4.13,4.14,3.9503,4.13,227100,4.13,4.14,3.9503,4.13,227100,0.0,1.0
2014-05-02,4.24,4.3,4.06,4.12,169400,4.24,4.3,4.06,4.12,169400,0.0,1.0
2014-05-05,4.28,4.32,4.22,4.3,231000,4.28,4.32,4.22,4.3,231000,0.0,1.0
2014-05-06,4.17,4.34,4.15,4.25,101500,4.17,4.34,4.15,4.25,101500,0.0,1.0
2014-05-07,4.03,4.17,4.0,4.17,150700,4.03,4.17,4.0,4.17,150700,0.0,1.0
2014-05-08,4.06,4.09,4.0101,4.02,112900,4.06,4.09,4.0101,4.02,112900,0.0,1.0
2014-05-09,3.94,4.04,3.9,4.04,137500,3.94,4.04,3.9,4.04,137500,0.0,1.0
2014-05-12,4.16,4.21,4.0,4.0,182800,4.16,4.21,4.0,4.0,182800,0.0,1.0
2014-05-13,4.07,4.19,4.04,4.18,78100,4.07,4.19,4.04,4.18,78100,0.0,1.0
2014-05-14,4.3,4.33,4.13,4.15,177200,4.3,4.33,4.13,4.15,177200,0.0,1.0
2014-05-15,4.09,4.25,4.02,4.22,113500,4.09,4.25,4.02,4.22,113500,0.0,1.0
2014-05-16,4.2,4.22,3.98,4.05,224100,4.2,4.22,3.98,4.05,224100,0.0,1.0
2014-05-19,4.38,4.46,4.09,4.32,68900,4.38,4.46,4.09,4.32,68900,0.0,1.0
2014-05-20,4.02,4.19,4.02,4.11,70400,4.02,4.19,4.02,4.11,70400,0.0,1.0
2014-05-21,4.17,4.175,4.02,4.02,120400,4.17,4.175,4.02,4.02,120400,0.0,1.0
2014-05-22,4.14,4.23,4.12,4.18,101400,4.14,4.23,4.12,4.18,101400,0.0,1.0
2014-05-23,4.1,4.12,4.06,4.1,131600,4.1,4.12,4.06,4.1,131600,0.0,1.0
2014-05-27,3.9,4.06,3.76,3.99,385700,3.9,4.06,3.76,3.99,385700,0.0,1.0
2014-05-28,3.7,3.9,3.63,3.9,164400,3.7,3.9,3.63,3.9,164400,0.0,1.0
2014-05-29,3.85,3.89,3.66,3.66,152400,3.85,3.89,3.66,3.66,152400,0.0,1.0
2014-05-30,3.88,3.88,3.72,3.8,156700,3.88,3.88,3.72,3.8,156700,0.0,1.0
2014-06-02,3.84,3.94,3.73,3.88,72100,3.84,3.94,3.73,3.88,72100,0.0,1.0
2014-06-03,3.93,3.93,3.67,3.8,100700,3.93,3.93,3.67,3.8,100700,0.0,1.0
2014-06-04,4.02,4.06,3.85,3.93,135500,4.02,4.06,3.85,3.93,135500,0.0,1.0
2014-06-05,4.08,4.09,3.96,4.03,148700,4.08,4.09,3.96,4.03,148700,0.0,1.0
2014-06-06,4.12,4.12,3.9712,4.04,122800,4.12,4.12,3.9712,4.04,122800,0.0,1.0
2014-06-09,4.14,4.21,4.1,4.12,106100,4.14,4.21,4.1,4.12,106100,0.0,1.0
2014-06-10,4.31,4.32,4.15,4.18,153300,4.31,4.32,4.15,4.18,153300,0.0,1.0
2014-06-11,4.36,4.37,4.2,4.32,191700,4.36,4.37,4.2,4.32,191700,0.0,1.0
2014-06-12,4.58,4.58,4.35,4.35,223200,4.58,4.58,4.35,4.35,223200,0.0,1.0
2014-06-13,4.63,4.63,4.51,4.58,230400,4.63,4.63,4.51,4.58,230400,0.0,1.0
2014-06-16,4.53,4.68,4.49,4.64,125800,4.53,4.68,4.49,4.64,125800,0.0,1.0
2014-06-17,4.58,4.598,4.43,4.45,123300,4.58,4.598,4.43,4.45,123300,0.0,1.0
2014-06-18,4.86,4.89,4.55,4.56,248100,4.86,4.89,4.55,4.56,248100,0.0,1.0
2014-06-19,5.62,5.63,4.9,4.9,810200,5.62,5.63,4.9,4.9,810200,0.0,1.0
2014-06-20,5.29,5.59,5.28,5.53,1166400,5.29,5.59,5.28,5.53,1166400,0.0,1.0
2014-06-23,5.51,5.53,5.31,5.34,405400,5.51,5.53,5.31,5.34,405400,0.0,1.0
2014-06-24,5.31,5.5999,5.3,5.51,272300,5.31,5.5999,5.3,5.51,272300,0.0,1.0
2014-06-25,5.4,5.497,5.3,5.3,140500,5.4,5.497,5.3,5.3,140500,0.0,1.0
2014-06-26,5.44,5.5,5.3,5.3,171200,5.44,5.5,5.3,5.3,171200,0.0,1.0
2014-06-27,5.34,5.4501,5.26,5.34,256600,5.34,5.4501,5.26,5.34,256600,0.0,1.0
2014-06-30,5.51,5.53,5.17,5.28,265600,5.51,5.53,5.17,5.28,265600,0.0,1.0
2014-07-01,5.45,5.53,5.35,5.49,171600,5.45,5.53,5.35,5.49,171600,0.0,1.0
2014-07-02,5.39,5.53,5.39,5.5,173300,5.39,5.53,5.39,5.5,173300,0.0,1.0
2014-07-03,5.66,5.66,5.31,5.35,195300,5.66,5.66,5.31,5.35,195300,0.0,1.0
2014-07-07,5.61,5.68,5.55,5.56,181200,5.61,5.68,5.55,5.56,181200,0.0,1.0
2014-07-08,5.82,5.86,5.61,5.61,362600,5.82,5.86,5.61,5.61,362600,0.0,1.0
2014-07-09,6.06,6.07,5.7801,5.89,326000,6.06,6.07,5.7801,5.89,326000,0.0,1.0
2014-07-10,5.46,6.19,5.45,6.19,677200,5.46,6.19,5.45,6.19,677200,0.0,1.0
2014-07-11,5.78,5.79,5.48,5.52,351200,5.78,5.79,5.48,5.52,351200,0.0,1.0
2014-07-14,5.61,5.78,5.43,5.5,282900,5.61,5.78,5.43,5.5,282900,0.0,1.0
2014-07-15,5.33,5.71,5.32,5.67,264100,5.33,5.71,5.32,5.67,264100,0.0,1.0
2014-07-16,5.33,5.48,5.3,5.32,240100,5.33,5.48,5.3,5.32,240100,0.0,1.0
2014-07-17,5.6,5.61,5.32,5.41,164000,5.6,5.61,5.32,5.41,164000,0.0,1.0
2014-07-18,5.56,5.67,5.38,5.6,171800,5.56,5.67,5.38,5.6,171800,0.0,1.0
2014-07-21,5.68,5.73,5.52,5.68,215500,5.68,5.73,5.52,5.68,215500,0.0,1.0
2014-07-22,5.55,5.73,5.52,5.73,109400,5.55,5.73,5.52,5.73,109400,0.0,1.0
2014-07-23,5.42,5.667,5.36,5.52,147100,5.42,5.667,5.36,5.52,147100,0.0,1.0
2014-07-24,5.29,5.42,5.25,5.42,152000,5.29,5.42,5.25,5.42,152000,0.0,1.0
2014-07-25,5.58,5.58,5.27,5.3,167600,5.58,5.58,5.27,5.3,167600,0.0,1.0
2014-07-28,5.73,5.73,5.5,5.6,158600,5.73,5.73,5.5,5.6,158600,0.0,1.0
2014-07-29,5.63,5.77,5.6,5.73,139700,5.63,5.77,5.6,5.73,139700,0.0,1.0
2014-07-30,5.61,5.61,5.39,5.58,205200,5.61,5.61,5.39,5.58,205200,0.0,1.0
2014-07-31,5.46,5.55,5.39,5.48,181500,5.46,5.55,5.39,5.48,181500,0.0,1.0
2014-08-01,5.5,5.59,5.43,5.54,139400,5.5,5.59,5.43,5.54,139400,0.0,1.0
2014-08-04,5.47,5.52,5.45,5.45,108600,5.47,5.52,5.45,5.45,108600,0.0,1.0
2014-08-05,5.47,5.5,5.25,5.4,262900,5.47,5.5,5.25,5.4,262900,0.0,1.0
2014-08-06,5.65,5.72,5.5414,5.56,202400,5.65,5.72,5.5414,5.56,202400,0.0,1.0
2014-08-07,5.65,5.73,5.46,5.56,167900,5.65,5.73,5.46,5.56,167900,0.0,1.0
2014-08-08,5.6,5.75,5.57,5.63,153300,5.6,5.75,5.57,5.63,153300,0.0,1.0
2014-08-11,5.73,5.76,5.55,5.55,149400,5.73,5.76,5.55,5.55,149400,0.0,1.0
2014-08-12,5.76,5.9,5.68,5.72,263100,5.76,5.9,5.68,5.72,263100,0.0,1.0
2014-08-13,5.37,5.76,5.283,5.76,472600,5.37,5.76,5.283,5.76,472600,0.0,1.0
2014-08-14,5.22,5.41,5.19,5.38,334300,5.22,5.41,5.19,5.38,334300,0.0,1.0
2014-08-15,5.15,5.22,5.0,5.06,454700,5.15,5.22,5.0,5.06,454700,0.0,1.0
2014-08-18,5.03,5.12,4.97,5.08,362100,5.03,5.12,4.97,5.08,362100,0.0,1.0
2014-08-19,5.02,5.0899,4.96,5.04,237700,5.02,5.0899,4.96,5.04,237700,0.0,1.0
2014-08-20,5.02,5.09,4.97,4.97,139900,5.02,5.09,4.97,4.97,139900,0.0,1.0
2014-08-21,4.89,4.9902,4.84,4.99,227200,4.89,4.9902,4.84,4.99,227200,0.0,1.0
2014-08-22,4.86,4.94,4.8,4.85,170800,4.86,4.94,4.8,4.85,170800,0.0,1.0
2014-08-25,4.81,4.92,4.81,4.83,211300,4.81,4.92,4.81,4.83,211300,0.0,1.0
2014-08-26,5.01,5.05,4.87,4.95,195400,5.01,5.05,4.87,4.95,195400,0.0,1.0
2014-08-27,5.1,5.2,5.01,5.09,221600,5.1,5.2,5.01,5.09,221600,0.0,1.0
2014-08-28,5.14,5.31,5.12,5.16,121300,5.14,5.31,5.12,5.16,121300,0.0,1.0
2014-08-29,5.14,5.28,5.0718,5.15,165300,5.14,5.28,5.0718,5.15,165300,0.0,1.0
2014-09-02,4.96,5.05,4.93,4.96,206700,4.96,5.05,4.93,4.96,206700,0.0,1.0
2014-09-03,4.9,4.99,4.9,4.94,267200,4.9,4.99,4.9,4.94,267200,0.0,1.0
2014-09-04,4.69,5.05,4.66,4.96,274600,4.69,5.05,4.66,4.96,274600,0.0,1.0
2014-09-05,4.75,4.8192,4.65,4.74,152500,4.75,4.8192,4.65,4.74,152500,0.0,1.0
2014-09-08,4.55,4.71,4.5,4.71,216500,4.55,4.71,4.5,4.71,216500,0.0,1.0
2014-09-09,4.68,4.71,4.51,4.51,128300,4.68,4.71,4.51,4.51,128300,0.0,1.0
2014-09-10,4.61,4.7099,4.56,4.65,84500,4.61,4.7099,4.56,4.65,84500,0.0,1.0
2014-09-11,4.71,4.7267,4.48,4.58,137500,4.71,4.7267,4.48,4.58,137500,0.0,1.0
2014-09-12,4.55,4.69,4.51,4.65,124400,4.55,4.69,4.51,4.65,124400,0.0,1.0
2014-09-15,4.65,4.73,4.59,4.59,149000,4.65,4.73,4.59,4.59,149000,0.0,1.0
2014-09-16,4.75,4.8,4.599,4.69,124900,4.75,4.8,4.599,4.69,124900,0.0,1.0
2014-09-17,4.61,4.84,4.5722,4.75,134500,4.61,4.84,4.5722,4.75,134500,0.0,1.0
2014-09-18,4.58,4.6698,4.53,4.62,186200,4.58,4.6698,4.53,4.62,186200,0.0,1.0
2014-09-19,4.35,4.63,4.33,4.54,1065400,4.35,4.63,4.33,4.54,1065400,0.0,1.0
2014-09-22,4.02,4.19,4.0,4.15,339500,4.02,4.19,4.0,4.15,339500,0.0,1.0
2014-09-23,4.2,4.22,4.01,4.03,173500,4.2,4.22,4.01,4.03,173500,0.0,1.0
2014-09-24,4.11,4.23,4.07,4.15,163000,4.11,4.23,4.07,4.15,163000,0.0,1.0
2014-09-25,4.23,4.28,4.09,4.15,310900,4.23,4.28,4.09,4.15,310900,0.0,1.0
2014-09-26,4.21,4.29,4.16,4.21,210300,4.21,4.29,4.16,4.21,210300,0.0,1.0
2014-09-29,4.14,4.25,4.131,4.25,156700,4.14,4.25,4.131,4.25,156700,0.0,1.0
2014-09-30,4.06,4.25,4.03,4.12,264800,4.06,4.25,4.03,4.12,264800,0.0,1.0
2014-10-01,4.14,4.17,4.01,4.1,160500,4.14,4.17,4.01,4.1,160500,0.0,1.0
2014-10-02,3.97,4.11,3.9,4.1,254000,3.97,4.11,3.9,4.1,254000,0.0,1.0
2014-10-03,3.72,3.9,3.68,3.87,315000,3.72,3.9,3.68,3.87,315000,0.0,1.0
2014-10-06,3.84,3.89,3.71,3.75,205200,3.84,3.89,3.71,3.75,205200,0.0,1.0
2014-10-07,3.84,4.01,3.83,3.95,274500,3.84,4.01,3.83,3.95,274500,0.0,1.0
2014-10-08,4.33,4.35,3.65,3.88,417100,4.33,4.35,3.65,3.88,417100,0.0,1.0
2014-10-09,4.2,4.42,4.03,4.42,256700,4.2,4.42,4.03,4.42,256700,0.0,1.0
2014-10-10,4.46,4.68,4.15,4.2,349000,4.46,4.68,4.15,4.2,349000,0.0,1.0
2014-10-13,4.47,4.56,4.418,4.52,257700,4.47,4.56,4.418,4.52,257700,0.0,1.0
2014-10-14,4.58,4.72,4.47,4.49,270000,4.58,4.72,4.47,4.49,270000,0.0,1.0
2014-10-15,4.73,4.77,4.49,4.61,317400,4.73,4.77,4.49,4.61,317400,0.0,1.0
2014-10-16,4.71,4.79,4.57,4.66,179800,4.71,4.79,4.57,4.66,179800,0.0,1.0
2014-10-17,4.62,4.74,4.6,4.71,214700,4.62,4.74,4.6,4.71,214700,0.0,1.0
2014-10-20,4.73,4.75,4.62,4.64,140200,4.73,4.75,4.62,4.64,140200,0.0,1.0
2014-10-21,4.65,4.79,4.613,4.78,194100,4.65,4.79,4.613,4.78,194100,0.0,1.0
2014-10-22,4.58,4.67,4.52,4.52,371400,4.58,4.67,4.52,4.52,371400,0.0,1.0
2014-10-23,4.62,4.71,4.26,4.5,385500,4.62,4.71,4.26,4.5,385500,0.0,1.0
2014-10-24,4.67,4.75,4.58,4.58,175300,4.67,4.75,4.58,4.58,175300,0.0,1.0
2014-10-27,4.34,4.57,4.34,4.57,163900,4.34,4.57,4.34,4.57,163900,0.0,1.0
2014-10-28,4.57,4.58,4.35,4.4,158000,4.57,4.58,4.35,4.4,158000,0.0,1.0
2014-10-29,4.21,4.56,4.17,4.51,210600,4.21,4.56,4.17,4.51,210600,0.0,1.0
2014-10-30,4.48,4.64,4.25,4.45,333100,4.48,4.64,4.25,4.45,333100,0.0,1.0
2014-10-31,3.49,3.58,3.3,3.58,500100,3.49,3.58,3.3,3.58,500100,0.0,1.0
2014-11-03,3.68,3.69,3.45,3.49,235800,3.68,3.69,3.45,3.49,235800,0.0,1.0
2014-11-04,3.62,3.81,3.58,3.62,197700,3.62,3.81,3.58,3.62,197700,0.0,1.0
2014-11-05,3.3,3.57,3.26,3.44,344400,3.3,3.57,3.26,3.44,344400,0.0,1.0
2014-11-06,3.51,3.63,3.35,3.35,285400,3.51,3.63,3.35,3.35,285400,0.0,1.0
2014-11-07,3.92,4.0,3.61,3.66,304900,3.92,4.0,3.61,3.66,304900,0.0,1.0
2014-11-10,3.81,3.85,3.663,3.83,266300,3.81,3.85,3.663,3.83,266300,0.0,1.0
2014-11-11,4.42,4.5899,3.8806,3.97,696200,4.42,4.5899,3.8806,3.97,696200,0.0,1.0
2014-11-12,4.48,4.64,4.25,4.45,620600,4.48,4.64,4.25,4.45,620600,0.0,1.0
2014-11-13,4.18,4.55,4.13,4.5,306200,4.18,4.55,4.13,4.5,306200,0.0,1.0
2014-11-14,4.43,4.53,4.01,4.07,379200,4.43,4.53,4.01,4.07,379200,0.0,1.0
2014-11-17,4.6,4.64,4.33,4.43,265200,4.6,4.64,4.33,4.43,265200,0.0,1.0
2014-11-18,4.56,4.71,4.4724,4.68,397800,4.56,4.71,4.4724,4.68,397800,0.0,1.0
2014-11-19,4.41,4.6,4.28,4.6,383200,4.41,4.6,4.28,4.6,383200,0.0,1.0
2014-11-20,4.54,4.63,4.38,4.48,323300,4.54,4.63,4.38,4.48,323300,0.0,1.0
2014-11-21,4.57,4.75,4.52,4.67,311600,4.57,4.75,4.52,4.67,311600,0.0,1.0
2014-11-24,4.59,4.63,4.4,4.42,193100,4.59,4.63,4.4,4.42,193100,0.0,1.0
2014-11-25,4.9,4.9,4.54,4.62,190800,4.9,4.9,4.54,4.62,190800,0.0,1.0
2014-11-26,4.51,4.93,4.498,4.9,281200,4.51,4.93,4.498,4.9,281200,0.0,1.0
2014-11-28,3.87,4.21,3.87,4.16,275800,3.87,4.21,3.87,4.16,275800,0.0,1.0
2014-12-01,4.25,4.275,3.99,4.06,354400,4.25,4.275,3.99,4.06,354400,0.0,1.0
2014-12-02,4.07,4.27,3.9601,4.18,254300,4.07,4.27,3.9601,4.18,254300,0.0,1.0
2014-12-03,4.19,4.32,4.1,4.18,234300,4.19,4.32,4.1,4.18,234300,0.0,1.0
2014-12-04,4.19,4.25,4.08,4.24,169200,4.19,4.25,4.08,4.24,169200,0.0,1.0
2014-12-05,4.3,4.36,4.05,4.06,234300,4.3,4.36,4.05,4.06,234300,0.0,1.0
2014-12-08,4.38,4.46,4.09,4.32,191900,4.38,4.46,4.09,4.32,191900,0.0,1.0
2014-12-09,4.67,4.75,4.49,4.5,235700,4.67,4.75,4.49,4.5,235700,0.0,1.0
2014-12-10,4.5,4.681,4.44,4.67,243100,4.5,4.681,4.44,4.67,243100,0.0,1.0
2014-12-11,4.41,4.65,4.31,4.46,171400,4.41,4.65,4.31,4.46,171400,0.0,1.0
2014-12-12,4.36,4.51,4.2,4.39,185000,4.36,4.51,4.2,4.39,185000,0.0,1.0
2014-12-15,4.03,4.44,4.03,4.17,261600,4.03,4.44,4.03,4.17,261600,0.0,1.0
2014-12-16,3.94,4.19,3.89,4.12,322200,3.94,4.19,3.89,4.12,322200,0.0,1.0
2014-12-17,4.28,4.28,3.81,3.94,260800,4.28,4.28,3.81,3.94,260800,0.0,1.0
2014-12-18,4.55,4.59,4.35,4.44,222700,4.55,4.59,4.35,4.44,222700,0.0,1.0
2014-12-19,4.47,4.63,4.4,4.59,257500,4.47,4.63,4.4,4.59,257500,0.0,1.0
2014-12-22,4.11,4.44,4.06,4.44,205000,4.11,4.44,4.06,4.44,205000,0.0,1.0
2014-12-23,4.21,4.53,4.1,4.1,228100,4.21,4.53,4.1,4.1,228100,0.0,1.0
2014-12-24,4.31,4.3699,4.15,4.21,96900,4.31,4.3699,4.15,4.21,96900,0.0,1.0
2014-12-26,4.57,4.625,4.41,4.41,129400,4.57,4.625,4.41,4.41,129400,0.0,1.0
2014-12-29,4.35,4.42,4.21,4.38,248900,4.35,4.42,4.21,4.38,248900,0.0,1.0
2014-12-30,4.46,4.52,4.36,4.4,443600,4.46,4.52,4.36,4.4,443600,0.0,1.0
2014-12-31,4.55,4.62,4.41,4.45,501500,4.55,4.62,4.41,4.45,501500,0.0,1.0
2015-01-02,4.68,4.69,4.34,4.41,248900,4.68,4.69,4.34,4.41,248900,0.0,1.0
2015-01-05,4.91,4.94,4.55,4.7,431600,4.91,4.94,4.55,4.7,431600,0.0,1.0
2015-01-06,5.09,5.15,4.81,4.88,419000,5.09,5.15,4.81,4.88,419000,0.0,1.0
2015-01-07,4.98,5.23,4.92,5.03,387000,4.98,5.23,4.92,5.03,387000,0.0,1.0
2015-01-08,4.89,5.16,4.75,4.93,380400,4.89,5.16,4.75,4.93,380400,0.0,1.0
2015-01-09,5.01,5.01,4.67,4.85,486500,5.01,5.01,4.67,4.85,486500,0.0,1.0
2015-01-12,5.13,5.18,4.88,4.92,401100,5.13,5.18,4.88,4.92,401100,0.0,1.0
2015-01-13,4.85,5.25,4.75,5.25,416500,4.85,5.25,4.75,5.25,416500,0.0,1.0
2015-01-14,4.61,4.89,4.51,4.8,398400,4.61,4.89,4.51,4.8,398400,0.0,1.0
2015-01-15,4.79,4.96,4.7399,4.79,401200,4.79,4.96,4.7399,4.79,401200,0.0,1.0
2015-01-16,4.75,4.885,4.68,4.8,517300,4.75,4.885,4.68,4.8,517300,0.0,1.0
2015-01-20,5.13,5.14,4.77,4.83,581800,5.13,5.14,4.77,4.83,581800,0.0,1.0
2015-01-21,4.8,5.2,4.63,5.11,809300,4.8,5.2,4.63,5.11,809300,0.0,1.0
2015-01-22,4.73,4.9,4.68,4.8,440700,4.73,4.9,4.68,4.8,440700,0.0,1.0
2015-01-23,4.55,4.72,4.52,4.7,193100,4.55,4.72,4.52,4.7,193100,0.0,1.0
2015-01-26,4.7,4.7,4.43,4.47,285600,4.7,4.7,4.43,4.47,285600,0.0,1.0
2015-01-27,4.96,5.02,4.79,4.8,294600,4.96,5.02,4.79,4.8,294600,0.0,1.0
2015-01-28,4.74,5.01,4.67,5.01,423300,4.74,5.01,4.67,5.01,423300,0.0,1.0
2015-01-29,4.61,4.71,4.44,4.6,344400,4.61,4.71,4.44,4.6,344400,0.0,1.0
2015-01-30,4.83,4.92,4.6036,4.61,211200,4.83,4.92,4.6036,4.61,211200,0.0,1.0
2015-02-02,4.93,5.0,4.68,4.78,172200,4.93,5.0,4.68,4.78,172200,0.0,1.0
2015-02-03,4.78,4.9361,4.7299,4.81,226100,4.78,4.9361,4.7299,4.81,226100,0.0,1.0
2015-02-04,4.81,4.92,4.75,4.79,200900,4.81,4.92,4.75,4.79,200900,0.0,1.0
2015-02-05,4.88,4.91,4.78,4.84,162900,4.88,4.91,4.78,4.84,162900,0.0,1.0
2015-02-06,4.69,4.83,4.68,4.78,145600,4.69,4.83,4.68,4.78,145600,0.0,1.0
2015-02-09,4.73,4.8,4.67,4.7,87800,4.73,4.8,4.67,4.7,87800,0.0,1.0
2015-02-10,4.67,4.74,4.63,4.71,93500,4.67,4.74,4.63,4.71,93500,0.0,1.0
2015-02-11,4.46,4.67,4.4201,4.66,365500,4.46,4.67,4.4201,4.66,365500,0.0,1.0
2015-02-12,4.53,4.66,4.47,4.52,139000,4.53,4.66,4.47,4.52,139000,0.0,1.0
2015-02-13,4.56,4.6899,4.49,4.67,229500,4.56,4.6899,4.49,4.67,229500,0.0,1.0
2015-02-17,4.33,4.5,4.26,4.49,280700,4.33,4.5,4.26,4.49,280700,0.0,1.0
2015-02-18,4.53,4.54,4.29,4.3,213700,4.53,4.54,4.29,4.3,213700,0.0,1.0
2015-02-19,4.33,4.56,4.3,4.55,208800,4.33,4.56,4.3,4.55,208800,0.0,1.0
2015-02-20,4.21,4.48,4.1999,4.34,353800,4.21,4.48,4.1999,4.34,353800,0.0,1.0
2015-02-23,4.23,4.31,4.15,4.18,156400,4.23,4.31,4.15,4.18,156400,0.0,1.0
2015-02-24,4.29,4.35,4.17,4.19,109800,4.29,4.35,4.17,4.19,109800,0.0,1.0
2015-02-25,4.39,4.45,4.3,4.32,120300,4.39,4.45,4.3,4.32,120300,0.0,1.0
2015-02-26,4.31,4.43,4.26,4.41,355600,4.31,4.43,4.26,4.41,355600,0.0,1.0
2015-02-27,4.5,4.51,4.33,4.34,178500,4.5,4.51,4.33,4.34,178500,0.0,1.0
2015-03-02,4.31,4.52,4.27,4.52,148100,4.31,4.52,4.27,4.52,148100,0.0,1.0
2015-03-03,4.38,4.475,4.27,4.31,114200,4.38,4.475,4.27,4.31,114200,0.0,1.0
2015-03-04,4.19,4.41,4.19,4.41,126300,4.19,4.41,4.19,4.41,126300,0.0,1.0
2015-03-05,4.18,4.25,4.14,4.14,65300,4.18,4.25,4.14,4.14,65300,0.0,1.0
2015-03-06,3.91,4.0565,3.82,4.05,347900,3.91,4.0565,3.82,4.05,347900,0.0,1.0
2015-03-09,3.72,3.94,3.63,3.93,382400,3.72,3.94,3.63,3.93,382400,0.0,1.0
2015-03-10,3.58,3.8001,3.53,3.63,311500,3.58,3.8001,3.53,3.63,311500,0.0,1.0
2015-03-11,3.8,3.8284,3.4899,3.64,205500,3.8,3.8284,3.4899,3.64,205500,0.0,1.0
2015-03-12,3.7,3.9,3.66,3.85,262800,3.7,3.9,3.66,3.85,262800,0.0,1.0
2015-03-13,3.71,3.85,3.66,3.74,145100,3.71,3.85,3.66,3.74,145100,0.0,1.0
2015-03-16,3.77,3.82,3.57,3.78,671200,3.77,3.82,3.57,3.78,671200,0.0,1.0
2015-03-17,3.72,3.81,3.625,3.76,507700,3.72,3.81,3.625,3.76,507700,0.0,1.0
2015-03-18,3.84,3.84,3.64,3.71,302800,3.84,3.84,3.64,3.71,302800,0.0,1.0
2015-03-19,3.84,3.85,3.73,3.75,226400,3.84,3.85,3.73,3.75,226400,0.0,1.0
2015-03-20,3.76,4.1,3.76,3.84,2030400,3.76,4.1,3.76,3.84,2030400,0.0,1.0
2015-03-23,4.1,4.14,3.83,3.87,684000,4.1,4.14,3.83,3.87,684000,0.0,1.0
2015-03-24,4.08,4.16,4.05,4.1,305600,4.08,4.16,4.05,4.1,305600,0.0,1.0
2015-03-25,3.97,4.18,3.96,4.14,202600,3.97,4.18,3.96,4.14,202600,0.0,1.0
2015-03-26,3.88,4.13,3.8,4.05,224400,3.88,4.13,3.8,4.05,224400,0.0,1.0
2015-03-27,3.87,3.98,3.78,3.85,297600,3.87,3.98,3.78,3.85,297600,0.0,1.0
2015-03-30,3.8,3.87,3.675,3.85,613300,3.8,3.87,3.675,3.85,613300,0.0,1.0
2015-03-31,3.84,3.84,3.7,3.83,735200,3.84,3.84,3.7,3.83,735200,0.0,1.0
2015-04-01,3.82,3.89,3.72,3.84,541000,3.82,3.89,3.72,3.84,541000,0.0,1.0
2015-04-02,3.85,3.9,3.7499,3.84,249100,3.85,3.9,3.7499,3.84,249100,0.0,1.0
2015-04-06,3.99,4.07,3.93,4.04,241700,3.99,4.07,3.93,4.04,241700,0.0,1.0
2015-04-07,3.93,3.99,3.91,3.94,150600,3.93,3.99,3.91,3.94,150600,0.0,1.0
2015-04-08,3.77,3.93,3.75,3.93,219000,3.77,3.93,3.75,3.93,219000,0.0,1.0
2015-04-09,3.7,3.75,3.62,3.75,205000,3.7,3.75,3.62,3.75,205000,0.0,1.0
2015-04-10,3.72,3.82,3.7,3.78,205500,3.72,3.82,3.7,3.78,205500,0.0,1.0
2015-04-13,3.61,3.76,3.58,3.75,180300,3.61,3.76,3.58,3.75,180300,0.0,1.0
2015-04-14,3.54,3.6201,3.49,3.6,381400,3.54,3.6201,3.49,3.6,381400,0.0,1.0
2015-04-15,3.67,3.68,3.5,3.58,272000,3.67,3.68,3.5,3.58,272000,0.0,1.0
2015-04-16,3.5,3.68,3.48,3.66,260200,3.5,3.68,3.48,3.66,260200,0.0,1.0
2015-04-17,3.41,3.56,3.4,3.52,214100,3.41,3.56,3.4,3.52,214100,0.0,1.0
2015-04-20,3.59,3.63,3.41,3.44,584500,3.59,3.63,3.41,3.44,584500,0.0,1.0
2015-04-21,3.6,3.64,3.56,3.6,293500,3.6,3.64,3.56,3.6,293500,0.0,1.0
2015-04-22,3.49,3.61,3.47,3.6,216600,3.49,3.61,3.47,3.6,216600,0.0,1.0
2015-04-23,3.69,3.72,3.505,3.51,311400,3.69,3.72,3.505,3.51,311400,0.0,1.0
2015-04-24,3.65,3.75,3.591,3.67,235400,3.65,3.75,3.591,3.67,235400,0.0,1.0
2015-04-27,3.67,3.8614,3.67,3.72,409000,3.67,3.8614,3.67,3.72,409000,0.0,1.0
2015-04-28,3.83,3.87,3.68,3.7,205500,3.83,3.87,3.68,3.7,205500,0.0,1.0
2015-04-29,3.92,4.02,3.77,3.84,325600,3.92,4.02,3.77,3.84,325600,0.0,1.0
2015-04-30,3.79,3.86,3.72,3.86,220600,3.79,3.86,3.72,3.86,220600,0.0,1.0
2015-05-01,3.74,3.8,3.7151,3.72,145600,3.74,3.8,3.7151,3.72,145600,0.0,1.0
2015-05-04,3.78,3.86,3.74,3.85,163300,3.78,3.86,3.74,3.85,163300,0.0,1.0
2015-05-05,3.74,3.84,3.72,3.79,173400,3.74,3.84,3.72,3.79,173400,0.0,1.0
2015-05-06,3.72,3.79,3.65,3.74,121300,3.72,3.79,3.65,3.74,121300,0.0,1.0
2015-05-07,3.68,3.7,3.58,3.67,164000,3.68,3.7,3.58,3.67,164000,0.0,1.0
2015-05-08,3.73,3.77,3.65,3.76,129600,3.73,3.77,3.65,3.76,129600,0.0,1.0
2015-05-11,3.76,3.87,3.75,3.79,175800,3.76,3.87,3.75,3.79,175800,0.0,1.0
2015-05-12,3.78,3.82,3.7,3.71,149100,3.78,3.82,3.7,3.71,149100,0.0,1.0
2015-05-13,3.96,4.04,3.81,3.88,680700,3.96,4.04,3.81,3.88,680700,0.0,1.0
2015-05-14,3.83,4.06,3.78,4.02,653100,3.83,4.06,3.78,4.02,653100,0.0,1.0
2015-05-15,3.93,4.04,3.785,3.82,1161500,3.93,4.04,3.785,3.82,1161500,0.0,1.0
2015-05-18,3.9,4.0,3.9,4.0,103000,3.9,4.0,3.9,4.0,103000,0.0,1.0
2015-05-19,3.86,3.94,3.78,3.83,207200,3.86,3.94,3.78,3.83,207200,0.0,1.0
2015-05-20,3.85,3.95,3.83,3.86,178000,3.85,3.95,3.83,3.86,178000,0.0,1.0
2015-05-21,3.78,3.84,3.7716,3.84,93700,3.78,3.84,3.7716,3.84,93700,0.0,1.0
2015-05-22,3.87,3.89,3.76,3.76,236600,3.87,3.89,3.76,3.76,236600,0.0,1.0
2015-05-26,3.69,3.77,3.66,3.77,443900,3.69,3.77,3.66,3.77,443900,0.0,1.0
2015-05-27,3.74,3.76,3.66,3.7,148200,3.74,3.76,3.66,3.7,148200,0.0,1.0
2015-05-28,3.75,3.79,3.7,3.74,215500,3.75,3.79,3.7,3.74,215500,0.0,1.0
2015-05-29,3.81,3.86,3.75,3.75,105100,3.81,3.86,3.75,3.75,105100,0.0,1.0
2015-06-01,3.71,3.83,3.71,3.83,109300,3.71,3.83,3.71,3.83,109300,0.0,1.0
2015-06-02,3.86,3.93,3.71,3.71,377600,3.86,3.93,3.71,3.71,377600,0.0,1.0
2015-06-03,3.78,3.89,3.77,3.89,341100,3.78,3.89,3.77,3.89,341100,0.0,1.0
2015-06-04,3.68,3.78,3.67,3.78,316200,3.68,3.78,3.67,3.78,316200,0.0,1.0
2015-06-05,3.63,3.7,3.6,3.64,301900,3.63,3.7,3.6,3.64,301900,0.0,1.0
2015-06-08,3.67,3.69,3.56,3.68,243200,3.67,3.69,3.56,3.68,243200,0.0,1.0
2015-06-09,3.68,3.75,3.61,3.69,310600,3.68,3.75,3.61,3.69,310600,0.0,1.0
2015-06-10,3.74,3.8,3.66,3.79,467700,3.74,3.8,3.66,3.79,467700,0.0,1.0
2015-06-11,3.78,3.81,3.675,3.7,346700,3.78,3.81,3.675,3.7,346700,0.0,1.0
2015-06-12,3.66,3.77,3.65,3.75,190200,3.66,3.77,3.65,3.75,190200,0.0,1.0
2015-06-15,3.71,3.79,3.61,3.65,196700,3.71,3.79,3.61,3.65,196700,0.0,1.0
2015-06-16,3.93,3.98,3.65,3.68,1051700,3.93,3.98,3.65,3.68,1051700,0.0,1.0
2015-06-17,4.03,4.04,3.8662,3.98,436200,4.03,4.04,3.8662,3.98,436200,0.0,1.0
2015-06-18,3.99,4.13,3.95,4.08,363200,3.99,4.13,3.95,4.08,363200,0.0,1.0
2015-06-19,3.92,4.03,3.9,4.03,253400,3.92,4.03,3.9,4.03,253400,0.0,1.0
2015-06-22,3.93,3.97,3.8,3.91,244100,3.93,3.97,3.8,3.91,244100,0.0,1.0
2015-06-23,3.89,3.95,3.85,3.91,145200,3.89,3.95,3.85,3.91,145200,0.0,1.0
2015-06-24,3.87,3.94,3.8,3.89,199000,3.87,3.94,3.8,3.89,199000,0.0,1.0
2015-06-25,3.8,3.88,3.76,3.86,154800,3.8,3.88,3.76,3.86,154800,0.0,1.0
2015-06-26,3.72,3.85,3.71,3.79,180400,3.72,3.85,3.71,3.79,180400,0.0,1.0
2015-06-29,3.64,3.75,3.62,3.72,226500,3.64,3.75,3.62,3.72,226500,0.0,1.0
2015-06-30,3.66,3.7101,3.56,3.61,325700,3.66,3.7101,3.56,3.61,325700,0.0,1.0
2015-07-01,3.59,3.68,3.54,3.67,165300,3.59,3.68,3.54,3.67,165300,0.0,1.0
2015-07-02,3.64,3.69,3.55,3.63,194900,3.64,3.69,3.55,3.63,194900,0.0,1.0
2015-07-06,3.62,3.72,3.57,3.61,262200,3.62,3.72,3.57,3.61,262200,0.0,1.0
2015-07-07,3.51,3.57,3.47,3.57,425800,3.51,3.57,3.47,3.57,425800,0.0,1.0
2015-07-08,3.35,3.57,3.32,3.56,375200,3.35,3.57,3.32,3.56,375200,0.0,1.0
2015-07-09,3.38,3.43,3.27,3.4,472100,3.38,3.43,3.27,3.4,472100,0.0,1.0
2015-07-10,3.41,3.44,3.33,3.42,237300,3.41,3.44,3.33,3.42,237300,0.0,1.0
2015-07-13,3.4,3.41,3.3,3.38,263600,3.4,3.41,3.3,3.38,263600,0.0,1.0
2015-07-14,3.45,3.59,3.37,3.4,146200,3.45,3.59,3.37,3.4,146200,0.0,1.0
2015-07-15,3.28,3.42,3.2,3.42,370800,3.28,3.42,3.2,3.42,370800,0.0,1.0
2015-07-16,3.25,3.28,3.15,3.28,310200,3.25,3.28,3.15,3.28,310200,0.0,1.0
2015-07-17,3.01,3.207,3.01,3.2,445800,3.01,3.207,3.01,3.2,445800,0.0,1.0
2015-07-20,2.7,2.97,2.67,2.97,962000,2.7,2.97,2.67,2.97,962000,0.0,1.0
2015-07-21,2.71,2.88,2.7,2.74,398300,2.71,2.88,2.7,2.74,398300,0.0,1.0
2015-07-22,2.74,2.79,2.6,2.69,230800,2.74,2.79,2.6,2.69,230800,0.0,1.0
2015-07-23,2.49,2.78,2.45,2.71,832800,2.49,2.78,2.45,2.71,832800,0.0,1.0
2015-07-24,2.66,2.69,2.39,2.42,447900,2.66,2.69,2.39,2.42,447900,0.0,1.0
2015-07-27,2.59,2.76,2.54,2.6,298900,2.59,2.76,2.54,2.6,298900,0.0,1.0
2015-07-28,2.68,2.7,2.61,2.61,159900,2.68,2.7,2.61,2.61,159900,0.0,1.0
2015-07-29,2.77,2.81,2.65,2.67,212300,2.77,2.81,2.65,2.67,212300,0.0,1.0
2015-07-30,2.7,2.78,2.6361,2.7,188800,2.7,2.78,2.6361,2.7,188800,0.0,1.0
2015-07-31,2.78,2.82,2.7099,2.73,179500,2.78,2.82,2.7099,2.73,179500,0.0,1.0
2015-08-03,2.7,2.78,2.66,2.78,117400,2.7,2.78,2.66,2.78,117400,0.0,1.0
2015-08-04,2.62,2.8,2.57,2.73,137600,2.62,2.8,2.57,2.73,137600,0.0,1.0
2015-08-05,2.49,2.71,2.44,2.66,258600,2.49,2.71,2.44,2.66,258600,0.0,1.0
2015-08-06,2.59,2.67,2.46,2.5,207700,2.59,2.67,2.46,2.5,207700,0.0,1.0
2015-08-07,2.69,2.79,2.59,2.59,202100,2.69,2.79,2.59,2.59,202100,0.0,1.0
2015-08-10,2.82,2.86,2.59,2.7,536300,2.82,2.86,2.59,2.7,536300,0.0,1.0
2015-08-11,2.82,2.88,2.7,2.88,333600,2.82,2.88,2.7,2.88,333600,0.0,1.0
2015-08-12,3.06,3.06,2.8,2.87,580300,3.06,3.06,2.8,2.87,580300,0.0,1.0
2015-08-13,2.76,2.94,2.73,2.94,425200,2.76,2.94,2.73,2.94,425200,0.0,1.0
2015-08-14,2.77,2.8293,2.69,2.82,261500,2.77,2.8293,2.69,2.82,261500,0.0,1.0
2015-08-17,2.8,2.89,2.74,2.78,260900,2.8,2.89,2.74,2.78,260900,0.0,1.0
2015-08-18,2.71,2.78,2.65,2.78,234600,2.71,2.78,2.65,2.78,234600,0.0,1.0
2015-08-19,2.82,2.87,2.721,2.73,248500,2.82,2.87,2.721,2.73,248500,0.0,1.0
2015-08-20,3.09,3.12,2.89,2.91,713400,3.09,3.12,2.89,2.91,713400,0.0,1.0
2015-08-21,2.86,3.09,2.83,3.07,677000,2.86,3.09,2.83,3.07,677000,0.0,1.0
2015-08-24,2.58,2.93,2.54,2.75,611600,2.58,2.93,2.54,2.75,611600,0.0,1.0
2015-08-25,2.43,2.65,2.42,2.63,477700,2.43,2.65,2.42,2.63,477700,0.0,1.0
2015-08-26,2.25,2.43,2.22,2.38,557000,2.25,2.43,2.22,2.38,557000,0.0,1.0
2015-08-27,2.42,2.45,2.26,2.27,342100,2.42,2.45,2.26,2.27,342100,0.0,1.0
2015-08-28,2.57,2.61,2.38,2.38,287100,2.57,2.61,2.38,2.38,287100,0.0,1.0
2015-08-31,2.43,2.52,2.38,2.5,228500,2.43,2.52,2.38,2.5,228500,0.0,1.0
2015-09-01,2.28,2.5,2.27,2.42,263300,2.28,2.5,2.27,2.42,263300,0.0,1.0
2015-09-02,2.27,2.35,2.2099,2.33,343000,2.27,2.35,2.2099,2.33,343000,0.0,1.0
2015-09-03,2.19,2.35,2.16,2.24,340200,2.19,2.35,2.16,2.24,340200,0.0,1.0
2015-09-04,2.17,2.1896,2.11,2.18,366100,2.17,2.1896,2.11,2.18,366100,0.0,1.0
2015-09-08,2.18,2.27,2.15,2.25,306600,2.18,2.27,2.15,2.25,306600,0.0,1.0
2015-09-09,2.07,2.21,2.07,2.2,229700,2.07,2.21,2.07,2.2,229700,0.0,1.0
2015-09-10,2.1,2.1501,2.06,2.09,250200,2.1,2.1501,2.06,2.09,250200,0.0,1.0
2015-09-11,2.17,2.18,2.0,2.05,417900,2.17,2.18,2.0,2.05,417900,0.0,1.0
2015-09-14,2.07,2.18,2.04,2.18,455900,2.07,2.18,2.04,2.18,455900,0.0,1.0
2015-09-15,2.08,2.15,2.05,2.05,262100,2.08,2.15,2.05,2.05,262100,0.0,1.0
2015-09-16,2.22,2.276,2.12,2.12,312600,2.22,2.276,2.12,2.12,312600,0.0,1.0
2015-09-17,2.35,2.35,2.14,2.26,455600,2.35,2.35,2.14,2.26,455600,0.0,1.0
2015-09-18,2.44,2.45,2.33,2.42,736900,2.44,2.45,2.33,2.42,736900,0.0,1.0
2015-09-21,2.39,2.43,2.34,2.41,196600,2.39,2.43,2.34,2.41,196600,0.0,1.0
2015-09-22,2.34,2.34,2.28,2.32,172800,2.34,2.34,2.28,2.32,172800,0.0,1.0
2015-09-23,2.27,2.38,2.245,2.37,128000,2.27,2.38,2.245,2.37,128000,0.0,1.0
2015-09-24,2.38,2.45,2.29,2.3,440600,2.38,2.45,2.29,2.3,440600,0.0,1.0
2015-09-25,2.38,2.42,2.32,2.37,154600,2.38,2.42,2.32,2.37,154600,0.0,1.0
2015-09-28,2.19,2.31,2.17,2.29,330800,2.19,2.31,2.17,2.29,330800,0.0,1.0
2015-09-29,2.2,2.25,2.18,2.18,124400,2.2,2.25,2.18,2.18,124400,0.0,1.0
2015-09-30,2.18,2.23,2.12,2.2,205300,2.18,2.23,2.12,2.2,205300,0.0,1.0
2015-10-01,2.18,2.29,2.14,2.21,144000,2.18,2.29,2.14,2.21,144000,0.0,1.0
2015-10-02,2.35,2.37,2.23,2.23,314100,2.35,2.37,2.23,2.23,314100,0.0,1.0
2015-10-05,2.37,2.44,2.32,2.4,546800,2.37,2.44,2.32,2.4,546800,0.0,1.0
2015-10-06,2.47,2.55,2.42,2.43,661700,2.47,2.55,2.42,2.43,661700,0.0,1.0
2015-10-07,2.58,2.6,2.47,2.53,523100,2.58,2.6,2.47,2.53,523100,0.0,1.0
2015-10-08,2.56,2.66,2.51,2.57,336700,2.56,2.66,2.51,2.57,336700,0.0,1.0
2015-10-09,2.7,2.715,2.56,2.65,404100,2.7,2.715,2.56,2.65,404100,0.0,1.0
2015-10-12,2.56,2.84,2.55,2.74,250000,2.56,2.84,2.55,2.74,250000,0.0,1.0
2015-10-13,2.69,2.75,2.62,2.67,290400,2.69,2.75,2.62,2.67,290400,0.0,1.0
2015-10-14,2.88,2.89,2.72,2.75,287000,2.88,2.89,2.72,2.75,287000,0.0,1.0
2015-10-15,3.03,3.08,2.85,2.85,513000,3.03,3.08,2.85,2.85,513000,0.0,1.0
2015-10-16,2.92,3.06,2.92,2.97,210100,2.92,3.06,2.92,2.97,210100,0.0,1.0
2015-10-19,2.73,2.88,2.69,2.87,348500,2.73,2.88,2.69,2.87,348500,0.0,1.0
2015-10-20,2.84,2.87,2.73,2.74,233000,2.84,2.87,2.73,2.74,233000,0.0,1.0
2015-10-21,2.68,2.81,2.68,2.81,198800,2.68,2.81,2.68,2.81,198800,0.0,1.0
2015-10-22,2.71,2.78,2.6417,2.7,215900,2.71,2.78,2.6417,2.7,215900,0.0,1.0
2015-10-23,2.8,2.83,2.65,2.75,150500,2.8,2.83,2.65,2.75,150500,0.0,1.0
2015-10-26,2.78,2.82,2.71,2.81,203300,2.78,2.82,2.71,2.81,203300,0.0,1.0
2015-10-27,2.75,2.82,2.68,2.78,128600,2.75,2.82,2.68,2.78,128600,0.0,1.0
2015-10-28,2.74,2.96,2.69,2.79,412600,2.74,2.96,2.69,2.79,412600,0.0,1.0
2015-10-29,2.53,2.74,2.5,2.68,283000,2.53,2.74,2.5,2.68,283000,0.0,1.0
2015-10-30,2.61,2.64,2.5,2.52,135600,2.61,2.64,2.5,2.52,135600,0.0,1.0
2015-11-02,2.56,2.589,2.5,2.55,233100,2.56,2.589,2.5,2.55,233100,0.0,1.0
2015-11-03,2.55,2.6,2.5,2.5,205300,2.55,2.6,2.5,2.5,205300,0.0,1.0
2015-11-04,2.48,2.68,2.46,2.59,268500,2.48,2.68,2.46,2.59,268500,0.0,1.0
2015-11-05,2.44,2.48,2.36,2.46,234900,2.44,2.48,2.36,2.46,234900,0.0,1.0
2015-11-06,2.36,2.407,2.34,2.36,199800,2.36,2.407,2.34,2.36,199800,0.0,1.0
2015-11-09,2.41,2.44,2.32,2.37,242400,2.41,2.44,2.32,2.37,242400,0.0,1.0
2015-11-10,2.46,2.52,2.33,2.35,221600,2.46,2.52,2.33,2.35,221600,0.0,1.0
2015-11-11,2.54,2.54,2.42,2.46,250700,2.54,2.54,2.42,2.46,250700,0.0,1.0
2015-11-12,2.45,2.52,2.44,2.48,183300,2.45,2.52,2.44,2.48,183300,0.0,1.0
2015-11-13,2.47,2.52,2.42,2.43,272200,2.47,2.52,2.42,2.43,272200,0.0,1.0
2015-11-16,2.51,2.5124,2.46,2.49,91400,2.51,2.5124,2.46,2.49,91400,0.0,1.0
2015-11-17,2.33,2.49,2.28,2.46,240600,2.33,2.49,2.28,2.46,240600,0.0,1.0
2015-11-18,2.46,2.48,2.33,2.33,251700,2.46,2.48,2.33,2.33,251700,0.0,1.0
2015-11-19,2.54,2.57,2.47,2.5,201900,2.54,2.57,2.47,2.5,201900,0.0,1.0
2015-11-20,2.42,2.58,2.42,2.54,278200,2.42,2.58,2.42,2.54,278200,0.0,1.0
2015-11-23,2.38,2.46,2.38,2.41,260100,2.38,2.46,2.38,2.41,260100,0.0,1.0
2015-11-24,2.43,2.495,2.41,2.44,332500,2.43,2.495,2.41,2.44,332500,0.0,1.0
2015-11-25,2.41,2.46,2.38,2.41,192800,2.41,2.46,2.38,2.41,192800,0.0,1.0
2015-11-27,2.4,2.43,2.34,2.36,63200,2.4,2.43,2.34,2.36,63200,0.0,1.0
2015-11-30,2.46,2.5,2.4,2.4,468900,2.46,2.5,2.4,2.4,468900,0.0,1.0
2015-12-01,2.52,2.56,2.46,2.46,214300,2.52,2.56,2.46,2.46,214300,0.0,1.0
2015-12-02,2.47,2.54,2.45,2.51,258300,2.47,2.54,2.45,2.51,258300,0.0,1.0
2015-12-03,2.52,2.54,2.48,2.51,334600,2.52,2.54,2.48,2.51,334600,0.0,1.0
2015-12-04,2.63,2.66,2.53,2.57,476100,2.63,2.66,2.53,2.57,476100,0.0,1.0
2015-12-07,2.51,2.61,2.46,2.6,319200,2.51,2.61,2.46,2.6,319200,0.0,1.0
2015-12-08,2.45,2.53,2.42,2.51,211900,2.45,2.53,2.42,2.51,211900,0.0,1.0
2015-12-09,2.49,2.58,2.46,2.49,215400,2.49,2.58,2.46,2.49,215400,0.0,1.0
2015-12-10,2.53,2.58,2.48,2.5,110500,2.53,2.58,2.48,2.5,110500,0.0,1.0
2015-12-11,2.45,2.51,2.41,2.47,211800,2.45,2.51,2.41,2.47,211800,0.0,1.0
2015-12-14,2.31,2.47,2.2731,2.44,465000,2.31,2.47,2.2731,2.44,465000,0.0,1.0
2015-12-15,2.31,2.34,2.22,2.33,311200,2.31,2.34,2.22,2.33,311200,0.0,1.0
2015-12-16,2.38,2.42,2.32,2.35,428500,2.38,2.42,2.32,2.35,428500,0.0,1.0
2015-12-17,2.28,2.33,2.22,2.32,307300,2.28,2.33,2.22,2.32,307300,0.0,1.0
2015-12-18,2.26,2.3501,2.26,2.32,1226400,2.26,2.3501,2.26,2.32,1226400,0.0,1.0
2015-12-21,2.34,2.39,2.31,2.31,156700,2.34,2.39,2.31,2.31,156700,0.0,1.0
2015-12-22,2.27,2.35,2.27,2.34,173700,2.27,2.35,2.27,2.34,173700,0.0,1.0
2015-12-23,2.31,2.31,2.23,2.26,573100,2.31,2.31,2.23,2.26,573100,0.0,1.0
2015-12-24,2.4,2.4,2.32,2.32,111000,2.4,2.4,2.32,2.32,111000,0.0,1.0
2015-12-28,2.3,2.39,2.29,2.38,139800,2.3,2.39,2.29,2.38,139800,0.0,1.0
2015-12-29,2.28,2.39,2.2701,2.33,122900,2.28,2.39,2.2701,2.33,122900,0.0,1.0
2015-12-30,2.23,2.28,2.21,2.26,316500,2.23,2.28,2.21,2.26,316500,0.0,1.0
2015-12-31,2.25,2.28,2.21,2.21,146200,2.25,2.28,2.21,2.21,146200,0.0,1.0
2016-01-04,2.33,2.38,2.28,2.31,246400,2.33,2.38,2.28,2.31,246400,0.0,1.0
2016-01-05,2.39,2.39,2.33,2.38,220000,2.39,2.39,2.33,2.38,220000,0.0,1.0
2016-01-06,2.36,2.42,2.34,2.41,146200,2.36,2.42,2.34,2.41,146200,0.0,1.0
2016-01-07,2.48,2.49,2.37,2.42,299900,2.48,2.49,2.37,2.42,299900,0.0,1.0
2016-01-08,2.52,2.63,2.39,2.48,897300,2.52,2.63,2.39,2.48,897300,0.0,1.0
2016-01-11,2.41,2.58,2.37,2.58,413200,2.41,2.58,2.37,2.58,413200,0.0,1.0
2016-01-12,2.24,2.37,2.2,2.37,413200,2.24,2.37,2.2,2.37,413200,0.0,1.0
2016-01-13,2.28,2.34,2.2,2.29,362800,2.28,2.34,2.2,2.29,362800,0.0,1.0
2016-01-14,2.23,2.3,2.18,2.3,309700,2.23,2.3,2.18,2.3,309700,0.0,1.0
2016-01-15,2.15,2.33,2.13,2.32,335100,2.15,2.33,2.13,2.32,335100,0.0,1.0
2016-01-19,2.03,2.22,2.0,2.21,591900,2.03,2.22,2.0,2.21,591900,0.0,1.0
2016-01-20,2.15,2.15,2.0,2.05,328000,2.15,2.15,2.0,2.05,328000,0.0,1.0
2016-01-21,2.2,2.22,2.08,2.16,235000,2.2,2.22,2.08,2.16,235000,0.0,1.0
2016-01-22,2.31,2.34,2.18,2.22,208500,2.31,2.34,2.18,2.22,208500,0.0,1.0
2016-01-25,2.33,2.445,2.32,2.42,262100,2.33,2.445,2.32,2.42,262100,0.0,1.0
2016-01-26,2.43,2.44,2.37,2.37,339000,2.43,2.44,2.37,2.37,339000,0.0,1.0
2016-01-27,2.47,2.51,2.4,2.45,260700,2.47,2.51,2.4,2.45,260700,0.0,1.0
2016-01-28,2.45,2.51,2.36,2.44,219500,2.45,2.51,2.36,2.44,219500,0.0,1.0
2016-01-29,2.55,2.55,2.45,2.45,156900,2.55,2.55,2.45,2.45,156900,0.0,1.0
2016-02-01,2.57,2.62,2.53,2.55,324100,2.57,2.62,2.53,2.55,324100,0.0,1.0
2016-02-02,2.6,2.61,2.51,2.58,149100,2.6,2.61,2.51,2.58,149100,0.0,1.0
2016-02-03,2.74,2.74,2.58,2.6,498800,2.74,2.74,2.58,2.6,498800,0.0,1.0
2016-02-04,2.98,3.06,2.7728,2.79,654100,2.98,3.06,2.7728,2.79,654100,0.0,1.0
2016-02-05,3.24,3.24,2.865,2.93,593700,3.24,3.24,2.865,2.93,593700,0.0,1.0
2016-02-08,3.24,3.55,3.23,3.3,771400,3.24,3.55,3.23,3.3,771400,0.0,1.0
2016-02-09,3.11,3.34,3.05,3.27,360200,3.11,3.34,3.05,3.27,360200,0.0,1.0
2016-02-10,3.21,3.21,2.91,3.13,450600,3.21,3.21,2.91,3.13,450600,0.0,1.0
2016-02-11,3.44,3.52,3.2599,3.47,846800,3.44,3.52,3.2599,3.47,846800,0.0,1.0
2016-02-12,3.52,3.5849,3.38,3.42,393300,3.52,3.5849,3.38,3.42,393300,0.0,1.0
2016-02-16,3.28,3.37,3.1501,3.37,665100,3.28,3.37,3.1501,3.37,665100,0.0,1.0
2016-02-17,3.29,3.425,3.19,3.3,250800,3.29,3.425,3.19,3.3,250800,0.0,1.0
2016-02-18,3.61,3.65,3.23,3.23,566400,3.61,3.65,3.23,3.23,566400,0.0,1.0
2016-02-19,3.52,3.63,3.47,3.59,434200,3.52,3.63,3.47,3.59,434200,0.0,1.0
2016-02-22,3.43,3.61,3.4,3.47,397400,3.43,3.61,3.4,3.47,397400,0.0,1.0
2016-02-23,3.44,3.51,3.38,3.46,450500,3.44,3.51,3.38,3.46,450500,0.0,1.0
2016-02-24,3.48,3.62,3.38,3.55,342400,3.48,3.62,3.38,3.55,342400,0.0,1.0
2016-02-25,3.55,3.55,3.4,3.46,226800,3.55,3.55,3.4,3.46,226800,0.0,1.0
2016-02-26,3.42,3.56,3.4,3.5,399500,3.42,3.56,3.4,3.5,399500,0.0,1.0
2016-02-29,3.45,3.53,3.37,3.42,392400,3.45,3.53,3.37,3.42,392400,0.0,1.0
2016-03-01,3.37,3.47,3.32,3.47,344900,3.37,3.47,3.32,3.47,344900,0.0,1.0
2016-03-02,3.46,3.5,3.35,3.38,242100,3.46,3.5,3.35,3.38,242100,0.0,1.0
2016-03-03,3.61,3.65,3.44,3.44,497700,3.61,3.65,3.44,3.44,497700,0.0,1.0
2016-03-04,3.88,4.27,3.61,3.61,1292900,3.88,4.27,3.61,3.61,1292900,0.0,1.0
2016-03-07,3.92,4.21,3.78,4.06,946200,3.92,4.21,3.78,4.06,946200,0.0,1.0
2016-03-08,3.88,4.03,3.78,4.01,514500,3.88,4.03,3.78,4.01,514500,0.0,1.0
2016-03-09,3.94,3.97,3.78,3.83,501500,3.94,3.97,3.78,3.83,501500,0.0,1.0
2016-03-10,4.13,4.22,3.93,3.95,618000,4.13,4.22,3.93,3.95,618000,0.0,1.0
2016-03-11,4.01,4.2,3.97,4.13,417200,4.01,4.2,3.97,4.13,417200,0.0,1.0
2016-03-14,3.9,4.13,3.88,4.01,1079900,3.9,4.13,3.88,4.01,1079900,0.0,1.0
2016-03-15,3.6,3.8,3.5,3.8,1256500,3.6,3.8,3.5,3.8,1256500,0.0,1.0
2016-03-16,3.88,3.8901,3.5,3.54,696800,3.88,3.8901,3.5,3.54,696800,0.0,1.0
2016-03-17,4.0,4.3,3.945,4.03,1201600,4.0,4.3,3.945,4.03,1201600,0.0,1.0
2016-03-18,3.93,4.09,3.85,4.0,3262100,3.93,4.09,3.85,4.0,3262100,0.0,1.0
2016-03-21,4.0,4.06,3.88,3.89,732800,4.0,4.06,3.88,3.89,732800,0.0,1.0
2016-03-22,3.98,4.05,3.86,4.02,491700,3.98,4.05,3.86,4.02,491700,0.0,1.0
2016-03-23,3.83,3.95,3.72,3.81,577200,3.83,3.95,3.72,3.81,577200,0.0,1.0
2016-03-24,3.78,3.84,3.63,3.81,442400,3.78,3.84,3.63,3.81,442400,0.0,1.0
2016-03-28,3.75,3.8,3.67,3.8,328000,3.75,3.8,3.67,3.8,328000,0.0,1.0
2016-03-29,4.0,4.02,3.7,3.75,455300,4.0,4.02,3.7,3.75,455300,0.0,1.0
2016-03-30,4.0,4.04,3.912,4.03,812600,4.0,4.04,3.912,4.03,812600,0.0,1.0
2016-03-31,3.9,4.07,3.89,4.01,312300,3.9,4.07,3.89,4.01,312300,0.0,1.0
2016-04-01,3.93,3.93,3.7,3.84,575200,3.93,3.93,3.7,3.84,575200,0.0,1.0
2016-04-04,3.86,3.94,3.8,3.89,397900,3.86,3.94,3.8,3.89,397900,0.0,1.0
2016-04-05,4.11,4.13,3.85,3.94,532000,4.11,4.13,3.85,3.94,532000,0.0,1.0
2016-04-06,4.08,4.12,4.0,4.08,390900,4.08,4.12,4.0,4.08,390900,0.0,1.0
2016-04-07,4.14,4.26,4.12,4.13,451500,4.14,4.26,4.12,4.13,451500,0.0,1.0
2016-04-08,4.27,4.32,4.13,4.14,422100,4.27,4.32,4.13,4.14,422100,0.0,1.0
2016-04-11,4.68,4.71,4.33,4.4,806600,4.68,4.71,4.33,4.4,806600,0.0,1.0
2016-04-12,4.81,4.81,4.52,4.77,786000,4.81,4.81,4.52,4.77,786000,0.0,1.0
2016-04-13,4.74,5.04,4.7,4.75,750200,4.74,5.04,4.7,4.75,750200,0.0,1.0
2016-04-14,4.77,4.87,4.555,4.75,569400,4.77,4.87,4.555,4.75,569400,0.0,1.0
2016-04-15,4.93,4.94,4.7,4.8,555900,4.93,4.94,4.7,4.8,555900,0.0,1.0
2016-04-18,4.94,5.0,4.82,4.94,539600,4.94,5.0,4.82,4.94,539600,0.0,1.0
2016-04-19,5.68,5.7,5.13,5.15,1441700,5.68,5.7,5.13,5.15,1441700,0.0,1.0
2016-04-20,5.59,6.0,5.55,5.74,1416700,5.59,6.0,5.55,5.74,1416700,0.0,1.0
2016-04-21,5.85,6.0,5.639,5.83,723800,5.85,6.0,5.639,5.83,723800,0.0,1.0
2016-04-22,5.71,5.97,5.6,5.85,671100,5.71,5.97,5.6,5.85,671100,0.0,1.0
2016-04-25,5.65,5.8,5.55,5.7,449900,5.65,5.8,5.55,5.7,449900,0.0,1.0
2016-04-26,5.91,5.93,5.62,5.66,559800,5.91,5.93,5.62,5.66,559800,0.0,1.0
2016-04-27,5.96,6.07,5.79,5.99,624900,5.96,6.07,5.79,5.99,624900,0.0,1.0
2016-04-28,6.2,6.26,5.86,6.03,1001800,6.2,6.26,5.86,6.03,1001800,0.0,1.0
2016-04-29,6.42,6.49,6.25,6.3,1093400,6.42,6.49,6.25,6.3,1093400,0.0,1.0
2016-05-02,6.18,6.48,6.11,6.46,957500,6.18,6.48,6.11,6.46,957500,0.0,1.0
2016-05-03,6.19,6.34,6.04,6.17,766300,6.19,6.34,6.04,6.17,766300,0.0,1.0
2016-05-04,5.75,6.25,5.7,6.04,943600,5.75,6.25,5.7,6.04,943600,0.0,1.0
2016-05-05,6.0,6.05,5.835,5.88,706300,6.0,6.05,5.835,5.88,706300,0.0,1.0
2016-05-06,6.47,6.54,6.05,6.05,1033800,6.47,6.54,6.05,6.05,1033800,0.0,1.0
2016-05-09,6.02,6.2468,6.0,6.16,740300,6.02,6.2468,6.0,6.16,740300,0.0,1.0
2016-05-10,6.38,6.4359,5.99,6.02,690300,6.38,6.4359,5.99,6.02,690300,0.0,1.0
2016-05-11,6.6,6.69,6.28,6.54,876900,6.6,6.69,6.28,6.54,876900,0.0,1.0
2016-05-12,6.32,6.52,6.17,6.44,1041900,6.32,6.52,6.17,6.44,1041900,0.0,1.0
2016-05-13,6.28,6.41,6.22,6.36,873800,6.28,6.41,6.22,6.36,873800,0.0,1.0
2016-05-16,6.38,6.61,6.31,6.4,1024700,6.38,6.61,6.31,6.4,1024700,0.0,1.0
2016-05-17,6.63,6.64,6.31,6.44,1083300,6.63,6.64,6.31,6.44,1083300,0.0,1.0
2016-05-18,5.96,6.63,5.92,6.45,1170900,5.96,6.63,5.92,6.45,1170900,0.0,1.0
2016-05-19,6.09,6.16,5.38,5.77,1281400,6.09,6.16,5.38,5.77,1281400,0.0,1.0
2016-05-20,6.17,6.22,5.85,6.12,1020400,6.17,6.22,5.85,6.12,1020400,0.0,1.0
2016-05-23,6.05,6.19,5.78,6.0,640100,6.05,6.19,5.78,6.0,640100,0.0,1.0
2016-05-24,5.49,6.0,5.48,5.89,1071500,5.49,6.0,5.48,5.89,1071500,0.0,1.0
2016-05-25,5.81,5.85,5.3968,5.45,880200,5.81,5.85,5.3968,5.45,880200,0.0,1.0
2016-05-26,5.8,6.0,5.718,5.98,735400,5.8,6.0,5.718,5.98,735400,0.0,1.0
2016-05-27,5.49,5.8148,5.43,5.75,783800,5.49,5.8148,5.43,5.75,783800,0.0,1.0
2016-05-31,5.57,5.73,5.39,5.47,464000,5.57,5.73,5.39,5.47,464000,0.0,1.0
2016-06-01,5.5,5.71,5.36,5.57,403700,5.5,5.71,5.36,5.57,403700,0.0,1.0
2016-06-02,5.4,5.49,5.35,5.45,699800,5.4,5.49,5.35,5.45,699800,0.0,1.0
2016-06-03,6.22,6.23,5.619,5.73,1825000,6.22,6.23,5.619,5.73,1825000,0.0,1.0
2016-06-06,6.32,6.35,6.0,6.34,988400,6.32,6.35,6.0,6.34,988400,0.0,1.0
2016-06-07,6.32,6.42,6.18,6.22,774800,6.32,6.42,6.18,6.22,774800,0.0,1.0
2016-06-08,6.22,6.67,6.0,6.54,3227600,6.22,6.67,6.0,6.54,3227600,0.0,1.0
2016-06-09,6.53,6.59,6.11,6.23,1568300,6.53,6.59,6.11,6.23,1568300,0.0,1.0
2016-06-10,6.5,6.73,6.36,6.53,2058200,6.5,6.73,6.36,6.53,2058200,0.0,1.0
2016-06-13,6.44,6.68,6.3,6.58,2391600,6.44,6.68,6.3,6.58,2391600,0.0,1.0
2016-06-14,6.25,6.5,6.12,6.44,1803500,6.25,6.5,6.12,6.44,1803500,0.0,1.0
2016-06-15,6.45,6.56,6.2,6.29,1844600,6.45,6.56,6.2,6.29,1844600,0.0,1.0
2016-06-16,6.23,6.87,6.15,6.66,2236900,6.23,6.87,6.15,6.66,2236900,0.0,1.0
2016-06-17,6.22,6.5,6.125,6.37,8190600,6.22,6.5,6.125,6.37,8190600,0.0,1.0
2016-06-20,6.41,6.48,6.01,6.18,772300,6.41,6.48,6.01,6.18,772300,0.0,1.0
2016-06-21,6.26,6.38,6.19,6.22,558000,6.26,6.38,6.19,6.22,558000,0.0,1.0
2016-06-22,6.37,6.385,6.15,6.26,647400,6.37,6.385,6.15,6.26,647400,0.0,1.0
2016-06-23,6.18,6.43,6.16,6.38,748600,6.18,6.43,6.16,6.38,748600,0.0,1.0
2016-06-24,6.29,6.62,6.17,6.5,1540600,6.29,6.62,6.17,6.5,1540600,0.0,1.0
2016-06-27,6.18,6.38,6.03,6.34,1009500,6.18,6.38,6.03,6.34,1009500,0.0,1.0
2016-06-28,6.24,6.41,6.13,6.17,721600,6.24,6.41,6.13,6.17,721600,0.0,1.0
2016-06-29,6.88,7.02,6.37,6.39,2259500,6.88,7.02,6.37,6.39,2259500,0.0,1.0
2016-06-30,6.98,7.025,6.81,7.0,1067700,6.98,7.025,6.81,7.0,1067700,0.0,1.0
2016-07-01,7.61,7.67,7.192,7.21,1427500,7.61,7.67,7.192,7.21,1427500,0.0,1.0
2016-07-05,7.75,7.81,7.5,7.79,2190100,7.75,7.81,7.5,7.79,2190100,0.0,1.0
2016-07-06,8.19,8.19,7.72,7.86,1991200,8.19,8.19,7.72,7.86,1991200,0.0,1.0
2016-07-07,8.05,8.335,7.89,8.13,2389700,8.05,8.335,7.89,8.13,2389700,0.0,1.0
2016-07-08,8.69,8.8,8.0,8.08,2256300,8.69,8.8,8.0,8.08,2256300,0.0,1.0
2016-07-11,8.87,8.93,8.55,8.75,1802800,8.87,8.93,8.55,8.75,1802800,0.0,1.0
2016-07-12,8.51,9.03,8.38,8.92,1971700,8.51,9.03,8.38,8.92,1971700,0.0,1.0
2016-07-13,8.79,8.95,8.4,8.71,1767000,8.79,8.95,8.4,8.71,1767000,0.0,1.0
2016-07-14,8.78,8.79,8.43,8.49,859400,8.78,8.79,8.43,8.49,859400,0.0,1.0
2016-07-15,8.61,8.7801,8.54,8.61,718100,8.61,8.7801,8.54,8.61,718100,0.0,1.0
2016-07-18,8.57,8.68,8.36,8.55,721800,8.57,8.68,8.36,8.55,721800,0.0,1.0
2016-07-19,8.44,8.572,8.37,8.5,537500,8.44,8.572,8.37,8.5,537500,0.0,1.0
2016-07-20,7.79,8.2,7.71,8.2,1779500,7.79,8.2,7.71,8.2,1779500,0.0,1.0
2016-07-21,8.15,8.17,7.79,7.82,1003500,8.15,8.17,7.79,7.82,1003500,0.0,1.0
2016-07-22,8.07,8.15,7.91,8.01,886700,8.07,8.15,7.91,8.01,886700,0.0,1.0
2016-07-25,7.7,7.95,7.57,7.89,1145100,7.7,7.95,7.57,7.89,1145100,0.0,1.0
2016-07-26,8.0,8.11,7.67,7.7,766600,8.0,8.11,7.67,7.7,766600,0.0,1.0
2016-07-27,8.59,8.73,8.08,8.15,1281800,8.59,8.73,8.08,8.15,1281800,0.0,1.0
2016-07-28,8.58,8.76,8.35,8.76,951800,8.58,8.76,8.35,8.76,951800,0.0,1.0
2016-07-29,8.72,8.85,8.55,8.63,1148900,8.72,8.85,8.55,8.63,1148900,0.0,1.0
2016-08-01,9.18,9.25,8.66,8.83,1093800,9.18,9.25,8.66,8.83,1093800,0.0,1.0
2016-08-02,9.17,9.75,9.08,9.3,1855500,9.17,9.75,9.08,9.3,1855500,0.0,1.0
2016-08-03,9.09,9.2,8.71,9.12,923000,9.09,9.2,8.71,9.12,923000,0.0,1.0
2016-08-04,9.06,9.175,8.98,9.14,994200,9.06,9.175,8.98,9.14,994200,0.0,1.0
2016-08-05,8.77,8.85,8.68,8.75,1414000,8.77,8.85,8.68,8.75,1414000,0.0,1.0
2016-08-08,9.45,9.48,9.16,9.44,4553800,9.45,9.48,9.16,9.44,4553800,0.0,1.0
2016-08-09,9.1,9.49,9.05,9.49,2272300,9.1,9.49,9.05,9.49,2272300,0.0,1.0
2016-08-10,9.12,9.4,8.968,9.37,1497800,9.12,9.4,8.968,9.37,1497800,0.0,1.0
2016-08-11,9.17,9.57,9.07,9.14,1168600,9.17,9.57,9.07,9.14,1168600,0.0,1.0
2016-08-12,9.07,9.41,8.98,9.37,977300,9.07,9.41,8.98,9.37,977300,0.0,1.0
2016-08-15,9.23,9.41,9.11,9.12,972500,9.23,9.41,9.11,9.12,972500,0.0,1.0
2016-08-16,9.35,9.3999,9.16,9.28,1061300,9.35,9.3999,9.16,9.28,1061300,0.0,1.0
2016-08-17,9.22,9.31,8.97,9.25,1635900,9.22,9.31,8.97,9.25,1635900,0.0,1.0
2016-08-18,9.51,9.545,9.13,9.2,776700,9.51,9.545,9.13,9.2,776700,0.0,1.0
2016-08-19,9.19,9.31,9.03,9.26,1647300,9.19,9.31,9.03,9.26,1647300,0.0,1.0
2016-08-22,8.99,9.02,8.68,8.91,1516300,8.99,9.02,8.68,8.91,1516300,0.0,1.0
2016-08-23,8.94,9.1858,8.91,9.08,1464900,8.94,9.1858,8.91,9.08,1464900,0.0,1.0
2016-08-24,7.61,8.805,7.5495,8.77,2730000,7.61,8.805,7.5495,8.77,2730000,0.0,1.0
2016-08-25,7.89,8.18,7.25,7.57,1895100,7.89,8.18,7.25,7.57,1895100,0.0,1.0
2016-08-26,8.03,8.42,7.82,8.11,2463300,8.03,8.42,7.82,8.11,2463300,0.0,1.0
2016-08-29,8.2,8.33,7.88,7.91,1256300,8.2,8.33,7.88,7.91,1256300,0.0,1.0
2016-08-30,7.68,8.29,7.51,8.09,1275000,7.68,8.29,7.51,8.09,1275000,0.0,1.0
2016-08-31,7.46,7.65,7.37,7.6,1740600,7.46,7.65,7.37,7.6,1740600,0.0,1.0
2016-09-01,7.84,7.88,7.27,7.32,1913000,7.84,7.88,7.27,7.32,1913000,0.0,1.0
2016-09-02,8.35,8.4,7.9,8.19,2098500,8.35,8.4,7.9,8.19,2098500,0.0,1.0
2016-09-06,9.01,9.03,8.5,8.71,1996600,9.01,9.03,8.5,8.71,1996600,0.0,1.0
2016-09-07,9.07,9.0738,8.595,9.01,1473100,9.07,9.0738,8.595,9.01,1473100,0.0,1.0
2016-09-08,8.93,9.0875,8.785,9.01,998400,8.93,9.0875,8.785,9.01,998400,0.0,1.0
2016-09-09,8.04,8.8002,7.865,8.75,1862600,8.04,8.8002,7.865,8.75,1862600,0.0,1.0
2016-09-12,8.31,8.36,7.72,7.82,1997100,8.31,8.36,7.72,7.82,1997100,0.0,1.0
2016-09-13,7.74,8.28,7.615,8.11,2011300,7.74,8.28,7.615,8.11,2011300,0.0,1.0
2016-09-14,7.6,7.95,7.54,7.78,1575400,7.6,7.95,7.54,7.78,1575400,0.0,1.0
2016-09-15,7.69,7.91,7.36,7.59,1411400,7.69,7.91,7.36,7.59,1411400,0.0,1.0
2016-09-16,7.25,7.61,7.25,7.52,4576700,7.25,7.61,7.25,7.52,4576700,0.0,1.0
2016-09-19,7.38,7.59,7.29,7.45,1582800,7.38,7.59,7.29,7.45,1582800,0.0,1.0
2016-09-20,7.54,7.555,7.27,7.38,973900,7.54,7.555,7.27,7.38,973900,0.0,1.0
2016-09-21,7.99,8.03,7.57,7.74,1969000,7.99,8.03,7.57,7.74,1969000,0.0,1.0
2016-09-22,7.75,8.2052,7.62,8.2,1382800,7.75,8.2052,7.62,8.2,1382800,0.0,1.0
2016-09-23,7.41,7.79,7.35,7.73,917600,7.41,7.79,7.35,7.73,917600,0.0,1.0
2016-09-26,7.23,7.59,7.22,7.44,781500,7.23,7.59,7.22,7.44,781500,0.0,1.0
2016-09-27,7.09,7.2,6.9,7.11,1261900,7.09,7.2,6.9,7.11,1261900,0.0,1.0
2016-09-28,7.28,7.38,6.93,7.09,1193900,7.28,7.38,6.93,7.09,1193900,0.0,1.0
2016-09-29,7.35,7.42,7.09,7.22,828500,7.35,7.42,7.09,7.22,828500,0.0,1.0
2016-09-30,7.24,7.73,7.24,7.57,1592800,7.24,7.73,7.24,7.57,1592800,0.0,1.0
2016-10-03,7.13,7.37,7.03,7.24,837400,7.13,7.37,7.03,7.24,837400,0.0,1.0
2016-10-04,6.24,6.87,6.16,6.86,2190900,6.24,6.87,6.16,6.86,2190900,0.0,1.0
2016-10-05,6.35,6.47,6.02,6.38,1635700,6.35,6.47,6.02,6.38,1635700,0.0,1.0
2016-10-06,6.14,6.28,6.02,6.07,1741200,6.14,6.28,6.02,6.07,1741200,0.0,1.0
2016-10-07,6.29,6.48,6.1,6.36,1582600,6.29,6.48,6.1,6.36,1582600,0.0,1.0
2016-10-10,6.41,6.505,6.29,6.42,897500,6.41,6.505,6.29,6.42,897500,0.0,1.0
2016-10-11,6.19,6.39,6.16,6.32,810600,6.19,6.39,6.16,6.32,810600,0.0,1.0
2016-10-12,6.36,6.4,6.161,6.2,958400,6.36,6.4,6.161,6.2,958400,0.0,1.0
2016-10-13,6.59,6.795,6.35,6.36,1400700,6.59,6.795,6.35,6.36,1400700,0.0,1.0
2016-10-14,6.27,6.56,6.21,6.49,1077600,6.27,6.56,6.21,6.49,1077600,0.0,1.0
2016-10-17,6.43,6.45,6.29,6.31,590300,6.43,6.45,6.29,6.31,590300,0.0,1.0
2016-10-18,6.74,6.83,6.46,6.64,1153300,6.74,6.83,6.46,6.64,1153300,0.0,1.0
2016-10-19,7.0,7.035,6.77,6.93,1075500,7.0,7.035,6.77,6.93,1075500,0.0,1.0
2016-10-20,6.77,7.01,6.72,7.0,934100,6.77,7.01,6.72,7.0,934100,0.0,1.0
2016-10-21,6.79,6.805,6.65,6.72,814900,6.79,6.805,6.65,6.72,814900,0.0,1.0
2016-10-24,6.81,7.17,6.665,7.12,1083300,6.81,7.17,6.665,7.12,1083300,0.0,1.0
2016-10-25,6.97,7.07,6.71,6.89,874900,6.97,7.07,6.71,6.89,874900,0.0,1.0
2016-10-26,6.82,7.025,6.74,6.95,949500,6.82,7.025,6.74,6.95,949500,0.0,1.0
2016-10-27,6.64,6.91,6.57,6.88,1170700,6.64,6.91,6.57,6.88,1170700,0.0,1.0
2016-10-28,6.63,6.809,6.44,6.64,1337900,6.63,6.809,6.44,6.64,1337900,0.0,1.0
2016-10-31,6.84,6.86,6.5,6.61,1033200,6.84,6.86,6.5,6.61,1033200,0.0,1.0
2016-11-01,7.28,7.38,6.96,7.07,1451300,7.28,7.38,6.96,7.07,1451300,0.0,1.0
2016-11-02,7.24,7.73,7.21,7.48,2240300,7.24,7.73,7.21,7.48,2240300,0.0,1.0
2016-11-03,7.39,7.43,7.16,7.2,1002500,7.39,7.43,7.16,7.2,1002500,0.0,1.0
2016-11-04,7.09,7.4323,6.83,7.4,1691900,7.09,7.4323,6.83,7.4,1691900,0.0,1.0
2016-11-07,6.91,7.0,6.6844,6.91,969500,6.91,7.0,6.6844,6.91,969500,0.0,1.0
2016-11-08,6.76,7.14,6.63,6.98,1468100,6.76,7.14,6.63,6.98,1468100,0.0,1.0
2016-11-09,7.22,7.68,6.92,7.21,3548500,7.22,7.68,6.92,7.21,3548500,0.0,1.0
2016-11-10,6.9,7.25,6.74,7.23,2934200,6.9,7.25,6.74,7.23,2934200,0.0,1.0
2016-11-11,5.92,6.915,5.85,6.84,3407700,5.92,6.915,5.85,6.84,3407700,0.0,1.0
2016-11-14,6.21,6.43,5.7,5.8,3360100,6.21,6.43,5.7,5.8,3360100,0.0,1.0
2016-11-15,6.73,6.75,6.01,6.18,1732300,6.73,6.75,6.01,6.18,1732300,0.0,1.0
2016-11-16,6.51,6.6633,6.35,6.63,1237800,6.51,6.6633,6.35,6.63,1237800,0.0,1.0
2016-11-17,6.23,6.72,6.12,6.64,1688000,6.23,6.72,6.12,6.64,1688000,0.0,1.0
2016-11-18,6.13,6.275,5.925,6.17,2094500,6.13,6.275,5.925,6.17,2094500,0.0,1.0
2016-11-21,6.17,6.335,6.09,6.2,1037900,6.17,6.335,6.09,6.2,1037900,0.0,1.0
2016-11-22,6.45,6.47,6.03,6.25,1014400,6.45,6.47,6.03,6.25,1014400,0.0,1.0
2016-11-23,6.12,6.2,5.955,6.13,1399300,6.12,6.2,5.955,6.13,1399300,0.0,1.0
2016-11-25,6.04,6.13,5.98,6.13,632800,6.04,6.13,5.98,6.13,632800,0.0,1.0
2016-11-28,6.21,6.2658,6.035,6.1,629300,6.21,6.2658,6.035,6.1,629300,0.0,1.0
2016-11-29,6.22,6.29,6.0,6.05,700100,6.22,6.29,6.0,6.05,700100,0.0,1.0
2016-11-30,6.07,6.22,6.043,6.21,1066700,6.07,6.22,6.043,6.21,1066700,0.0,1.0
2016-12-01,6.1,6.31,5.825,6.05,1639500,6.1,6.31,5.825,6.05,1639500,0.0,1.0
2016-12-02,6.54,6.545,6.18,6.18,1620400,6.54,6.545,6.18,6.18,1620400,0.0,1.0
2016-12-05,6.6,6.725,6.26,6.42,1387200,6.6,6.725,6.26,6.42,1387200,0.0,1.0
2016-12-06,6.34,6.69,6.26,6.6,1246600,6.34,6.69,6.26,6.6,1246600,0.0,1.0
2016-12-07,6.28,6.609,6.2,6.52,1481400,6.28,6.609,6.2,6.52,1481400,0.0,1.0
2016-12-08,6.16,6.36,6.05,6.26,788900,6.16,6.36,6.05,6.26,788900,0.0,1.0
2016-12-09,5.66,6.12,5.64,6.12,1487900,5.66,6.12,5.64,6.12,1487900,0.0,1.0
2016-12-12,5.83,5.99,5.69,5.78,1478700,5.83,5.99,5.69,5.78,1478700,0.0,1.0
2016-12-13,5.99,6.12,5.82,5.82,1626500,5.99,6.12,5.82,5.82,1626500,0.0,1.0
2016-12-14,5.59,6.27,5.59,6.07,1860400,5.59,6.27,5.59,6.07,1860400,0.0,1.0
2016-12-15,5.28,5.475,5.2,5.4,2078600,5.28,5.475,5.2,5.4,2078600,0.0,1.0
2016-12-16,5.18,5.52,5.18,5.33,4675300,5.18,5.52,5.18,5.33,4675300,0.0,1.0
2016-12-19,5.31,5.46,5.17,5.19,1526900,5.31,5.46,5.17,5.19,1526900,0.0,1.0
2016-12-20,5.24,5.26,5.07,5.18,1454400,5.24,5.26,5.07,5.18,1454400,0.0,1.0
2016-12-21,5.13,5.29,5.105,5.24,805700,5.13,5.29,5.105,5.24,805700,0.0,1.0
2016-12-22,5.02,5.22,5.0,5.07,1090900,5.02,5.22,5.0,5.07,1090900,0.0,1.0
2016-12-23,5.1,5.16,5.015,5.03,634700,5.1,5.16,5.015,5.03,634700,0.0,1.0
2016-12-27,5.46,5.51,5.17,5.17,874500,5.46,5.51,5.17,5.17,874500,0.0,1.0
2016-12-28,5.56,5.6293,5.32,5.39,1478500,5.56,5.6293,5.32,5.39,1478500,0.0,1.0
2016-12-29,6.15,6.16,5.58,5.65,2123500,6.15,6.16,5.58,5.65,2123500,0.0,1.0
2016-12-30,5.65,6.295,5.64,6.2,2163700,5.65,6.295,5.64,6.2,2163700,0.0,1.0
2017-01-03,6.12,6.13,5.66,5.73,1445800,6.12,6.13,5.66,5.73,1445800,0.0,1.0
2017-01-04,6.15,6.28,6.03,6.28,1700200,6.15,6.28,6.03,6.28,1700200,0.0,1.0
2017-01-05,6.71,6.78,6.31,6.33,2350100,6.71,6.78,6.31,6.33,2350100,0.0,1.0
2017-01-06,6.3,6.74,6.11,6.53,1978400,6.3,6.74,6.11,6.53,1978400,0.0,1.0
2017-01-09,6.44,6.685,6.32,6.45,2519600,6.44,6.685,6.32,6.45,2519600,0.0,1.0
2017-01-10,6.54,6.695,6.39,6.55,1500700,6.54,6.695,6.39,6.55,1500700,0.0,1.0
2017-01-11,6.45,6.5637,6.19,6.42,1382300,6.45,6.5637,6.19,6.42,1382300,0.0,1.0
2017-01-12,6.35,6.73,6.23,6.65,1365900,6.35,6.73,6.23,6.65,1365900,0.0,1.0
2017-01-13,6.47,6.53,6.16,6.28,819100,6.47,6.53,6.16,6.28,819100,0.0,1.0
2017-01-17,6.82,6.92,6.7,6.7,1900600,6.82,6.92,6.7,6.7,1900600,0.0,1.0
2017-01-18,6.5,6.86,6.39,6.78,1458800,6.5,6.86,6.39,6.78,1458800,0.0,1.0
2017-01-19,6.47,6.585,6.24,6.36,1086800,6.47,6.585,6.24,6.36,1086800,0.0,1.0
2017-01-20,6.67,6.85,6.39,6.51,1367100,6.67,6.85,6.39,6.51,1367100,0.0,1.0
2017-01-23,6.85,6.91,6.66,6.79,996700,6.85,6.91,6.66,6.79,996700,0.0,1.0
2017-01-24,6.15,6.4,6.01,6.3,6900800,6.15,6.4,6.01,6.3,6900800,0.0,1.0
2017-01-25,6.21,6.27,6.06,6.1,1421100,6.21,6.27,6.06,6.1,1421100,0.0,1.0
2017-01-26,6.01,6.13,5.96,6.04,1711500,6.01,6.13,5.96,6.04,1711500,0.0,1.0
2017-01-27,6.16,6.23,6.0,6.03,1148500,6.16,6.23,6.0,6.03,1148500,0.0,1.0
2017-01-30,6.08,6.25,6.055,6.21,1568300,6.08,6.25,6.055,6.21,1568300,0.0,1.0
2017-01-31,6.24,6.29,6.11,6.28,2270800,6.24,6.29,6.11,6.28,2270800,0.0,1.0
2017-02-01,6.26,6.3,6.13,6.17,1518900,6.26,6.3,6.13,6.17,1518900,0.0,1.0
2017-02-02,6.28,6.45,6.24,6.37,2223700,6.28,6.45,6.24,6.37,2223700,0.0,1.0
2017-02-03,6.3,6.36,6.21,6.27,1160800,6.3,6.36,6.21,6.27,1160800,0.0,1.0
2017-02-06,6.68,6.69,6.27,6.37,3655800,6.68,6.69,6.27,6.37,3655800,0.0,1.0
2017-02-07,6.65,6.87,6.51,6.66,2346100,6.65,6.87,6.51,6.66,2346100,0.0,1.0
2017-02-08,6.58,6.86,6.47,6.75,2012000,6.58,6.86,6.47,6.75,2012000,0.0,1.0
2017-02-09,6.36,6.6,6.28,6.58,1953000,6.36,6.6,6.28,6.58,1953000,0.0,1.0
2017-02-10,6.66,6.7,6.23,6.26,1872200,6.66,6.7,6.23,6.26,1872200,0.0,1.0
2017-02-13,6.48,6.66,6.44,6.58,1201600,6.48,6.66,6.44,6.58,1201600,0.0,1.0
2017-02-14,6.45,6.64,6.31,6.63,1485100,6.45,6.64,6.31,6.63,1485100,0.0,1.0
2017-02-15,6.38,6.5,6.31,6.34,1328600,6.38,6.5,6.31,6.34,1328600,0.0,1.0
2017-02-16,6.44,6.5,6.36,6.45,1724700,6.44,6.5,6.36,6.45,1724700,0.0,1.0
2017-02-17,6.35,6.45,6.33,6.41,2105600,6.35,6.45,6.33,6.41,2105600,0.0,1.0
2017-02-21,6.39,6.51,6.18,6.3,1348900,6.39,6.51,6.18,6.3,1348900,0.0,1.0
2017-02-22,6.28,6.37,6.09,6.36,1929000,6.28,6.37,6.09,6.36,1929000,0.0,1.0
2017-02-23,6.45,6.55,6.38,6.42,1898500,6.45,6.55,6.38,6.42,1898500,0.0,1.0
2017-02-24,6.12,6.55,6.09,6.53,1837400,6.12,6.55,6.09,6.53,1837400,0.0,1.0
2017-02-27,5.4,6.14,5.34,6.08,3515800,5.4,6.14,5.34,6.08,3515800,0.0,1.0
2017-02-28,5.64,5.78,5.49,5.53,1643200,5.64,5.78,5.49,5.53,1643200,0.0,1.0
2017-03-01,5.77,5.85,5.45,5.48,1930000,5.77,5.85,5.45,5.48,1930000,0.0,1.0
2017-03-02,5.15,5.68,5.11,5.53,2107700,5.15,5.68,5.11,5.53,2107700,0.0,1.0
2017-03-03,5.3,5.32,5.0,5.14,1745500,5.3,5.32,5.0,5.14,1745500,0.0,1.0
2017-03-06,4.99,5.28,4.91,5.25,2592200,4.99,5.28,4.91,5.25,2592200,0.0,1.0
2017-03-07,5.02,5.08,4.84,4.89,1464800,5.02,5.08,4.84,4.89,1464800,0.0,1.0
2017-03-08,4.87,5.02,4.85,4.92,1161000,4.87,5.02,4.85,4.92,1161000,0.0,1.0
2017-03-09,4.89,4.97,4.84,4.87,1005200,4.89,4.97,4.84,4.87,1005200,0.0,1.0
2017-03-10,5.19,5.25,4.97,4.98,1627500,5.19,5.25,4.97,4.98,1627500,0.0,1.0
2017-03-13,5.35,5.45,5.21,5.26,2179600,5.35,5.45,5.21,5.26,2179600,0.0,1.0
2017-03-14,5.08,5.42,5.03,5.33,1816200,5.08,5.42,5.03,5.33,1816200,0.0,1.0
2017-03-15,5.54,5.6,4.99,5.18,3619400,5.54,5.6,4.99,5.18,3619400,0.0,1.0
2017-03-16,5.45,5.77,5.41,5.76,1400900,5.45,5.77,5.41,5.76,1400900,0.0,1.0
2017-03-17,5.14,5.51,5.1,5.48,4391400,5.14,5.51,5.1,5.48,4391400,0.0,1.0
2017-03-20,5.18,5.24,5.09,5.16,1792000,5.18,5.24,5.09,5.16,1792000,0.0,1.0
2017-03-21,5.23,5.39,5.12,5.2,1963300,5.23,5.39,5.12,5.2,1963300,0.0,1.0
2017-03-22,5.08,5.25,5.05,5.25,1220200,5.08,5.25,5.05,5.25,1220200,0.0,1.0
2017-03-23,5.05,5.17,4.91,5.08,2209000,5.05,5.17,4.91,5.08,2209000,0.0,1.0
2017-03-24,5.02,5.1,4.96,5.03,1025800,5.02,5.1,4.96,5.03,1025800,0.0,1.0
2017-03-27,5.11,5.14,5.01,5.13,1172100,5.11,5.14,5.01,5.13,1172100,0.0,1.0
2017-03-28,4.93,5.14,4.8,5.09,2187700,4.93,5.14,4.8,5.09,2187700,0.0,1.0
2017-03-29,4.96,5.03,4.87,4.89,1008000,4.96,5.03,4.87,4.89,1008000,0.0,1.0
2017-03-30,4.9,4.97,4.85,4.92,648800,4.9,4.97,4.85,4.92,648800,0.0,1.0
2017-03-31,5.2,5.24,5.05,5.05,2068700,5.2,5.24,5.05,5.05,2068700,0.0,1.0
2017-04-03,5.22,5.39,5.14,5.19,2134700,5.22,5.39,5.14,5.19,2134700,0.0,1.0
2017-04-04,5.35,5.39,5.22,5.27,1157700,5.35,5.39,5.22,5.27,1157700,0.0,1.0
2017-04-05,5.37,5.44,5.21,5.31,2102200,5.37,5.44,5.21,5.31,2102200,0.0,1.0
2017-04-06,5.44,5.48,5.3,5.36,1077100,5.44,5.48,5.3,5.36,1077100,0.0,1.0
2017-04-07,5.31,5.58,5.23,5.58,1307300,5.31,5.58,5.23,5.58,1307300,0.0,1.0
2017-04-10,5.29,5.32,5.18,5.26,1053500,5.29,5.32,5.18,5.26,1053500,0.0,1.0
2017-04-11,5.35,5.45,5.3,5.38,1313700,5.35,5.45,5.3,5.38,1313700,0.0,1.0
2017-04-12,5.41,5.43,5.27,5.36,1197300,5.41,5.43,5.27,5.36,1197300,0.0,1.0
2017-04-13,5.23,5.41,5.21,5.38,1853200,5.23,5.41,5.21,5.38,1853200,0.0,1.0
2017-04-17,5.15,5.28,5.01,5.23,2246500,5.15,5.28,5.01,5.23,2246500,0.0,1.0
2017-04-18,5.15,5.21,5.11,5.16,1572800,5.15,5.21,5.11,5.16,1572800,0.0,1.0
2017-04-19,4.94,5.12,4.79,5.09,3117200,4.94,5.12,4.79,5.09,3117200,0.0,1.0
2017-04-20,5.02,5.06,4.9,4.96,1828900,5.02,5.06,4.9,4.96,1828900,0.0,1.0
2017-04-21,5.0,5.11,4.92,5.04,2161200,5.0,5.11,4.92,5.04,2161200,0.0,1.0
2017-04-24,4.82,4.93,4.81,4.92,1389300,4.82,4.93,4.81,4.92,1389300,0.0,1.0
2017-04-25,4.62,4.76,4.41,4.73,3422800,4.62,4.76,4.41,4.73,3422800,0.0,1.0
2017-04-26,4.61,4.7,4.43,4.52,3237000,4.61,4.7,4.43,4.52,3237000,0.0,1.0
2017-04-27,4.47,4.61,4.37,4.6,2302300,4.47,4.61,4.37,4.6,2302300,0.0,1.0
2017-04-28,4.61,4.66,4.46,4.5,1951800,4.61,4.66,4.46,4.5,1951800,0.0,1.0
2017-05-01,4.45,4.57,4.36,4.56,1814700,4.45,4.57,4.36,4.56,1814700,0.0,1.0
2017-05-02,4.42,4.54,4.38,4.44,2095600,4.42,4.54,4.38,4.44,2095600,0.0,1.0
2017-05-03,4.37,4.49,4.32,4.43,2243800,4.37,4.49,4.32,4.43,2243800,0.0,1.0
2017-05-04,4.16,4.33,4.13,4.29,2089600,4.16,4.33,4.13,4.29,2089600,0.0,1.0
2017-05-05,4.25,4.31,4.17,4.19,1256500,4.25,4.31,4.17,4.19,1256500,0.0,1.0
2017-05-08,4.25,4.28,4.11,4.26,1094600,4.25,4.28,4.11,4.26,1094600,0.0,1.0
2017-05-09,4.21,4.22,4.11,4.2,1394200,4.21,4.22,4.11,4.2,1394200,0.0,1.0
2017-05-10,4.32,4.36,4.2,4.25,1324700,4.32,4.36,4.2,4.25,1324700,0.0,1.0
2017-05-11,4.43,4.47,4.33,4.33,1315000,4.43,4.47,4.33,4.33,1315000,0.0,1.0
2017-05-12,4.43,4.55,4.36,4.52,1790900,4.43,4.55,4.36,4.52,1790900,0.0,1.0
2017-05-15,4.55,4.59,4.4,4.55,1993829,4.55,4.59,4.4,4.55,1993829,0.0,1.0
2017-05-16,4.53,4.6,4.45,4.56,1326187,4.53,4.6,4.45,4.56,1326187,0.0,1.0
2017-05-17,4.72,4.84,4.61,4.65,2030135,4.72,4.84,4.61,4.65,2030135,0.0,1.0
2017-05-18,4.54,4.71,4.51,4.71,1906826,4.54,4.71,4.51,4.71,1906826,0.0,1.0
2017-05-19,4.53,4.68,4.5,4.61,1516521,4.53,4.68,4.5,4.61,1516521,0.0,1.0
2017-05-22,4.67,4.72,4.56,4.56,1503652,4.67,4.72,4.56,4.56,1503652,0.0,1.0
2017-05-23,4.63,4.75,4.51,4.66,3047069,4.63,4.75,4.51,4.66,3047069,0.0,1.0
2017-05-24,4.37,4.64,4.25,4.57,3662938,4.37,4.64,4.25,4.57,3662938,0.0,1.0
2017-05-25,4.74,4.8,4.41,4.5,2790374,4.74,4.8,4.41,4.5,2790374,0.0,1.0
2017-05-26,4.71,4.92,4.7,4.84,1636851,4.71,4.92,4.7,4.84,1636851,0.0,1.0
2017-05-30,4.71,4.8,4.67,4.73,1416602,4.71,4.8,4.67,4.73,1416602,0.0,1.0
2017-05-31,4.71,4.79,4.62,4.72,1173888,4.71,4.79,4.62,4.72,1173888,0.0,1.0
2017-06-01,4.72,4.75,4.64,4.68,1331190,4.72,4.75,4.64,4.68,1331190,0.0,1.0
2017-06-02,4.67,4.82,4.66,4.82,1123844,4.67,4.82,4.66,4.82,1123844,0.0,1.0
2017-06-05,4.85,4.85,4.65,4.76,1804499,4.85,4.85,4.65,4.76,1804499,0.0,1.0
2017-06-06,5.13,5.2,4.9,4.93,3155315,5.13,5.2,4.9,4.93,3155315,0.0,1.0
2017-06-07,5.18,5.19,4.98,5.06,2260322,5.18,5.19,4.98,5.06,2260322,0.0,1.0
2017-06-08,5.0,5.12,4.93,5.12,1603848,5.0,5.12,4.93,5.12,1603848,0.0,1.0
2017-06-09,4.86,4.95,4.82,4.88,1469216,4.86,4.95,4.82,4.88,1469216,0.0,1.0
2017-06-12,4.96,5.06,4.78,4.85,2339898,4.96,5.06,4.78,4.85,2339898,0.0,1.0
2017-06-13,5.02,5.08,4.88,4.93,1526175,5.02,5.08,4.88,4.93,1526175,0.0,1.0
2017-06-14,4.83,5.19,4.75,5.11,4093951,4.83,5.19,4.75,5.11,4093951,0.0,1.0
2017-06-15,4.72,4.91,4.67,4.74,2596828,4.72,4.91,4.67,4.74,2596828,0.0,1.0
2017-06-16,4.71,4.82,4.62,4.72,14165532,4.71,4.82,4.62,4.72,14165532,0.0,1.0
2017-06-19,4.66,4.83,4.65,4.68,1557259,4.66,4.83,4.65,4.68,1557259,0.0,1.0
2017-06-20,4.63,4.7,4.56,4.69,1019598,4.63,4.7,4.56,4.69,1019598,0.0,1.0
2017-06-21,4.7,4.73,4.61,4.63,1840591,4.7,4.73,4.61,4.63,1840591,0.0,1.0
2017-06-22,4.76,4.84,4.69,4.76,1947597,4.76,4.84,4.69,4.76,1947597,0.0,1.0
2017-06-23,5.11,5.13,4.76,4.85,2134074,5.11,5.13,4.76,4.85,2134074,0.0,1.0
2017-06-26,5.05,5.12,4.95,5.02,1049930,5.05,5.12,4.95,5.02,1049930,0.0,1.0
2017-06-27,5.01,5.14,4.96,5.1,1202443,5.01,5.14,4.96,5.1,1202443,0.0,1.0
2017-06-28,5.08,5.12,4.97,5.04,778751,5.08,5.12,4.97,5.04,778751,0.0,1.0
2017-06-29,4.89,5.05,4.85,5.01,1202399,4.89,5.05,4.85,5.01,1202399,0.0,1.0
2017-06-30,4.89,4.97,4.83,4.86,1251701,4.89,4.97,4.83,4.86,1251701,0.0,1.0
2017-07-03,4.65,4.82,4.62,4.75,776036,4.65,4.82,4.62,4.75,776036,0.0,1.0
2017-07-05,4.69,4.78,4.6,4.65,1468890,4.69,4.78,4.6,4.65,1468890,0.0,1.0
2017-07-06,4.59,4.7,4.535,4.67,1224627,4.59,4.7,4.535,4.67,1224627,0.0,1.0
2017-07-07,4.47,4.6,4.42,4.57,1036882,4.47,4.6,4.42,4.57,1036882,0.0,1.0
2017-07-10,4.67,4.67,4.39,4.43,1937026,4.67,4.67,4.39,4.43,1937026,0.0,1.0
2017-07-11,4.73,4.74,4.54,4.68,923735,4.73,4.74,4.54,4.68,923735,0.0,1.0
2017-07-12,4.75,4.84,4.72,4.77,1157712,4.75,4.84,4.72,4.77,1157712,0.0,1.0
2017-07-13,4.69,4.79,4.655,4.79,657900,4.69,4.79,4.655,4.79,657900,0.0,1.0
2017-07-14,4.77,4.89,4.75,4.8,1058401,4.77,4.89,4.75,4.8,1058401,0.0,1.0
2017-07-17,4.87,4.98,4.84,4.88,937108,4.87,4.98,4.84,4.88,937108,0.0,1.0
2017-07-18,4.85,4.99,4.83,4.98,710071,4.85,4.99,4.83,4.98,710071,0.0,1.0
2017-07-19,4.86,4.92,4.8,4.87,1165733,4.86,4.92,4.8,4.87,1165733,0.0,1.0
2017-07-20,4.87,4.91,4.77,4.81,662388,4.87,4.91,4.77,4.81,662388,0.0,1.0
2017-07-21,4.9,4.93,4.82,4.9,1205052,4.9,4.93,4.82,4.9,1205052,0.0,1.0
2017-07-24,4.9,4.97,4.88,4.94,1633264,4.9,4.97,4.88,4.94,1633264,0.0,1.0
2017-07-25,4.82,4.95,4.79,4.91,1045917,4.82,4.95,4.79,4.91,1045917,0.0,1.0
2017-07-26,4.96,5.01,4.76,4.8,1918728,4.96,5.01,4.76,4.8,1918728,0.0,1.0
2017-07-27,4.93,5.06,4.91,5.0,1637032,4.93,5.06,4.91,5.0,1637032,0.0,1.0
2017-07-28,5.07,5.1,4.97,4.97,1415628,5.07,5.1,4.97,4.97,1415628,0.0,1.0
2017-07-31,4.99,5.15,4.97,5.09,909621,4.99,5.15,4.97,5.09,909621,0.0,1.0
2017-08-01,4.9,5.01,4.89,4.97,766161,4.9,5.01,4.89,4.97,766161,0.0,1.0
2017-08-02,4.7,4.89,4.69,4.86,1568986,4.7,4.89,4.69,4.86,1568986,0.0,1.0
2017-08-03,4.46,4.7,4.46,4.69,1218777,4.46,4.7,4.46,4.69,1218777,0.0,1.0
2017-08-04,4.38,4.48,4.32,4.45,1480359,4.38,4.48,4.32,4.45,1480359,0.0,1.0
2017-08-07,4.37,4.43,4.36,4.39,675974,4.37,4.43,4.36,4.39,675974,0.0,1.0
2017-08-08,4.35,4.4,4.29,4.37,1169490,4.35,4.4,4.29,4.37,1169490,0.0,1.0
2017-08-09,4.44,4.5,4.36,4.43,2169149,4.44,4.5,4.36,4.43,2169149,0.0,1.0
2017-08-10,4.53,4.58,4.47,4.52,1190124,4.53,4.58,4.47,4.52,1190124,0.0,1.0
2017-08-11,4.47,4.56,4.43,4.47,905877,4.47,4.56,4.43,4.47,905877,0.0,1.0
2017-08-14,4.49,4.49,4.38,4.4,835164,4.49,4.49,4.38,4.4,835164,0.0,1.0
2017-08-15,4.35,4.56,4.32,4.48,1242214,4.35,4.56,4.32,4.48,1242214,0.0,1.0
2017-08-16,4.5,4.59,4.34,4.38,1509339,4.5,4.59,4.34,4.38,1509339,0.0,1.0
2017-08-17,4.46,4.55,4.45,4.53,939675,4.46,4.55,4.45,4.53,939675,0.0,1.0
2017-08-18,4.42,4.6,4.39,4.55,1387634,4.42,4.6,4.39,4.55,1387634,0.0,1.0
2017-08-21,4.5,4.51,4.43,4.44,554851,4.5,4.51,4.43,4.44,554851,0.0,1.0
2017-08-22,4.44,4.51,4.41,4.48,565810,4.44,4.51,4.41,4.48,565810,0.0,1.0
2017-08-23,4.46,4.48,4.38,4.48,465631,4.46,4.48,4.38,4.48,465631,0.0,1.0
2017-08-24,4.52,4.54,4.41,4.44,508481,4.52,4.54,4.41,4.44,508481,0.0,1.0
2017-08-25,4.55,4.56,4.47,4.53,649580,4.55,4.56,4.47,4.53,649580,0.0,1.0
2017-08-28,4.8,4.82,4.57,4.58,1179300,4.8,4.82,4.57,4.58,1179300,0.0,1.0
2017-08-29,4.76,4.91,4.69,4.86,1573837,4.76,4.91,4.69,4.86,1573837,0.0,1.0
2017-08-30,4.65,4.76,4.61,4.75,707814,4.65,4.76,4.61,4.75,707814,0.0,1.0
2017-08-31,4.83,4.84,4.64,4.65,885926,4.83,4.84,4.64,4.65,885926,0.0,1.0
2017-09-01,4.89,4.92,4.77,4.89,1186646,4.89,4.92,4.77,4.89,1186646,0.0,1.0
2017-09-05,5.01,5.05,4.92,4.96,1631382,5.01,5.05,4.92,4.96,1631382,0.0,1.0
2017-09-06,4.97,5.11,4.92,5.01,1145341,4.97,5.11,4.92,5.01,1145341,0.0,1.0
2017-09-07,5.18,5.19,5.0,5.06,1324879,5.18,5.19,5.0,5.06,1324879,0.0,1.0
2017-09-08,5.07,5.27,5.01,5.19,1147394,5.07,5.27,5.01,5.19,1147394,0.0,1.0
2017-09-11,4.81,4.99,4.79,4.96,1034459,4.81,4.99,4.79,4.96,1034459,0.0,1.0
2017-09-12,4.96,4.99,4.8,4.82,666638,4.96,4.99,4.8,4.82,666638,0.0,1.0
2017-09-13,4.81,4.95,4.77,4.93,790046,4.81,4.95,4.77,4.93,790046,0.0,1.0
2017-09-14,4.84,4.88,4.79,4.81,592069,4.84,4.88,4.79,4.81,592069,0.0,1.0
2017-09-15,4.75,4.85,4.75,4.83,1498691,4.75,4.85,4.75,4.83,1498691,0.0,1.0
2017-09-18,4.6,4.76,4.59,4.7,1307492,4.6,4.76,4.59,4.7,1307492,0.0,1.0
2017-09-19,4.71,4.73,4.6,4.6,1014309,4.71,4.73,4.6,4.6,1014309,0.0,1.0
2017-09-20,4.67,4.87,4.64,4.71,1264374,4.67,4.87,4.64,4.71,1264374,0.0,1.0
2017-09-21,4.62,4.76,4.59,4.6,1110578,4.62,4.76,4.59,4.6,1110578,0.0,1.0
2017-09-22,4.68,4.7,4.62,4.65,762482,4.68,4.7,4.62,4.65,762482,0.0,1.0
2017-09-25,4.73,4.79,4.66,4.68,1381811,4.73,4.79,4.66,4.68,1381811,0.0,1.0
2017-09-26,4.55,4.72,4.54,4.67,1113127,4.55,4.72,4.54,4.67,1113127,0.0,1.0
2017-09-27,4.36,4.54,4.36,4.5,1421602,4.36,4.54,4.36,4.5,1421602,0.0,1.0
2017-09-28,4.44,4.48,4.35,4.38,792695,4.44,4.48,4.35,4.38,792695,0.0,1.0
2017-09-29,4.38,4.46,4.36,4.46,511559,4.38,4.46,4.36,4.46,511559,0.0,1.0
2017-10-02,4.46,4.55,4.38,4.38,839439,4.46,4.55,4.38,4.38,839439,0.0,1.0
2017-10-03,4.45,4.55,4.44,4.47,613693,4.45,4.55,4.44,4.47,613693,0.0,1.0
2017-10-04,4.58,4.6,4.49,4.5,662796,4.58,4.6,4.49,4.5,662796,0.0,1.0
2017-10-05,4.56,4.65,4.55,4.59,525545,4.56,4.65,4.55,4.59,525545,0.0,1.0
2017-10-06,4.65,4.66,4.46,4.55,928472,4.65,4.66,4.46,4.55,928472,0.0,1.0
2017-10-09,4.86,4.88,4.64,4.65,1293833,4.86,4.88,4.64,4.65,1293833,0.0,1.0
2017-10-10,4.73,4.88,4.64,4.85,1096333,4.73,4.88,4.64,4.85,1096333,0.0,1.0
2017-10-11,4.72,4.76,4.58,4.74,887173,4.72,4.76,4.58,4.74,887173,0.0,1.0
2017-10-12,4.65,4.73,4.6,4.73,990672,4.65,4.73,4.6,4.73,990672,0.0,1.0
2017-10-13,4.65,4.73,4.61,4.68,1081433,4.65,4.73,4.61,4.68,1081433,0.0,1.0
2017-10-16,4.44,4.67,4.42,4.67,2037782,4.44,4.67,4.42,4.67,2037782,0.0,1.0
2017-10-17,4.47,4.49,4.39,4.41,764884,4.47,4.49,4.39,4.41,764884,0.0,1.0
2017-10-18,4.41,4.5,4.4,4.47,345247,4.41,4.5,4.4,4.47,345247,0.0,1.0
2017-10-19,4.38,4.47,4.35,4.43,712758,4.38,4.47,4.35,4.43,712758,0.0,1.0
2017-10-20,4.36,4.4,4.29,4.35,987061,4.36,4.4,4.29,4.35,987061,0.0,1.0
2017-10-23,4.61,4.66,4.26,4.33,3628449,4.61,4.66,4.26,4.33,3628449,0.0,1.0
2017-10-24,4.55,4.65,4.45,4.65,1164920,4.55,4.65,4.45,4.65,1164920,0.0,1.0
2017-10-25,4.44,4.54,4.44,4.52,800238,4.44,4.54,4.44,4.52,800238,0.0,1.0
2017-10-26,4.26,4.46,4.26,4.46,1312230,4.26,4.46,4.26,4.46,1312230,0.0,1.0
2017-10-27,4.31,4.36,4.16,4.24,923465,4.31,4.36,4.16,4.24,923465,0.0,1.0
2017-10-30,4.34,4.38,4.28,4.3,566732,4.34,4.38,4.28,4.3,566732,0.0,1.0
2017-10-31,4.22,4.31,4.19,4.31,624851,4.22,4.31,4.19,4.31,624851,0.0,1.0
2017-11-01,4.28,4.35,4.23,4.25,963083,4.28,4.35,4.23,4.25,963083,0.0,1.0
2017-11-02,4.29,4.39,4.27,4.3,817425,4.29,4.39,4.27,4.3,817425,0.0,1.0
2017-11-03,4.19,4.36,4.17,4.33,995689,4.19,4.36,4.17,4.33,995689,0.0,1.0
2017-11-06,4.33,4.37,4.19,4.19,843494,4.33,4.37,4.19,4.19,843494,0.0,1.0
2017-11-07,4.28,4.31,4.24,4.29,474120,4.28,4.31,4.24,4.29,474120,0.0,1.0
2017-11-08,4.29,4.38,4.25,4.33,978412,4.29,4.38,4.25,4.33,978412,0.0,1.0
2017-11-09,4.33,4.37,4.19,4.2,1003568,4.33,4.37,4.19,4.2,1003568,0.0,1.0
2017-11-10,4.08,4.32,4.06,4.31,1975789,4.08,4.32,4.06,4.31,1975789,0.0,1.0
2017-11-13,4.16,4.21,4.03,4.08,1298212,4.16,4.21,4.03,4.08,1298212,0.0,1.0
2017-11-14,4.05,4.17,4.05,4.12,760171,4.05,4.17,4.05,4.12,760171,0.0,1.0
2017-11-15,4.1,4.18,4.07,4.09,853772,4.1,4.18,4.07,4.09,853772,0.0,1.0
2017-11-16,4.13,4.17,4.09,4.11,507220,4.13,4.17,4.09,4.11,507220,0.0,1.0
2017-11-17,4.27,4.29,4.15,4.19,1451253,4.27,4.29,4.15,4.19,1451253,0.0,1.0
2017-11-20,4.34,4.37,4.21,4.23,748792,4.34,4.37,4.21,4.23,748792,0.0,1.0
2017-11-21,4.29,4.34,4.21,4.26,1110064,4.29,4.34,4.21,4.26,1110064,0.0,1.0
2017-11-22,4.42,4.46,4.26,4.32,1400257,4.42,4.46,4.26,4.32,1400257,0.0,1.0
2017-11-24,4.27,4.43,4.23,4.41,611014,4.27,4.43,4.23,4.41,611014,0.0,1.0
2017-11-27,4.28,4.35,4.23,4.35,635873,4.28,4.35,4.23,4.35,635873,0.0,1.0
2017-11-28,4.32,4.35,4.21,4.28,965164,4.32,4.35,4.21,4.28,965164,0.0,1.0
2017-11-29,4.2,4.2901,4.14,4.28,1534764,4.2,4.2901,4.14,4.28,1534764,0.0,1.0
2017-11-30,4.2,4.235,4.14,4.16,994023,4.2,4.235,4.14,4.16,994023,0.0,1.0
2017-12-01,4.21,4.29,4.16,4.18,997874,4.21,4.29,4.16,4.18,997874,0.0,1.0
2017-12-04,4.27,4.29,4.14,4.14,612341,4.27,4.29,4.14,4.14,612341,0.0,1.0
2017-12-05,4.25,4.27,4.15,4.24,803103,4.25,4.27,4.15,4.24,803103,0.0,1.0
2017-12-06,4.34,4.37,4.19,4.2,2389125,4.34,4.37,4.19,4.2,2389125,0.0,1.0
2017-12-07,4.19,4.35,4.15,4.25,1222827,4.19,4.35,4.15,4.25,1222827,0.0,1.0
2017-12-08,4.26,4.3,4.2,4.2,866393,4.26,4.3,4.2,4.2,866393,0.0,1.0
2017-12-11,4.52,4.65,4.2601,4.27,2090049,4.52,4.65,4.2601,4.27,2090049,0.0,1.0
2017-12-12,4.58,4.595,4.44,4.51,1680395,4.58,4.595,4.44,4.51,1680395,0.0,1.0
2017-12-13,4.87,4.97,4.57,4.57,2130122,4.87,4.97,4.57,4.57,2130122,0.0,1.0
2017-12-14,4.83,4.92,4.71,4.86,1136943,4.83,4.92,4.71,4.86,1136943,0.0,1.0
2017-12-15,4.79,4.9,4.73,4.87,2359612,4.79,4.9,4.73,4.87,2359612,0.0,1.0
2017-12-18,4.91,4.945,4.83,4.88,1004385,4.91,4.945,4.83,4.88,1004385,0.0,1.0
2017-12-19,5.04,5.06,4.85,4.88,2167320,5.04,5.06,4.85,4.88,2167320,0.0,1.0
2017-12-20,5.21,5.27,5.05,5.1,1248532,5.21,5.27,5.05,5.1,1248532,0.0,1.0
2017-12-21,5.16,5.23,5.1,5.17,876038,5.16,5.23,5.1,5.17,876038,0.0,1.0
2017-12-22,5.24,5.34,5.1,5.14,1579065,5.24,5.34,5.1,5.14,1579065,0.0,1.0
2017-12-26,5.28,5.33,5.211,5.32,702113,5.28,5.33,5.211,5.32,702113,0.0,1.0
2017-12-27,5.22,5.31,5.2,5.29,626737,5.22,5.31,5.2,5.29,626737,0.0,1.0
2017-12-28,5.23,5.32,5.1618,5.27,605740,5.23,5.32,5.1618,5.27,605740,0.0,1.0
2017-12-29,5.22,5.28,5.09,5.25,905084,5.22,5.28,5.09,5.25,905084,0.0,1.0
2018-01-02,5.33,5.34,5.2,5.31,940913,5.33,5.34,5.2,5.31,940913,0.0,1.0
2018-01-03,5.1,5.32,4.965,5.31,1865229,5.1,5.32,4.965,5.31,1865229,0.0,1.0
2018-01-04,5.14,5.145,4.995,5.11,985491,5.14,5.145,4.995,5.11,985491,0.0,1.0
2018-01-05,5.09,5.18,5.04,5.11,521152,5.09,5.18,5.04,5.11,521152,0.0,1.0
2018-01-08,5.07,5.2,5.02,5.14,616475,5.07,5.2,5.02,5.14,616475,0.0,1.0
2018-01-09,5.03,5.145,4.91,5.0,810128,5.03,5.145,4.91,5.0,810128,0.0,1.0
2018-01-10,5.13,5.14,5.0299,5.03,896310,5.13,5.14,5.0299,5.03,896310,0.0,1.0
2018-01-11,5.17,5.2,5.08,5.12,691678,5.17,5.2,5.08,5.12,691678,0.0,1.0
2018-01-12,5.27,5.31,5.17,5.26,818361,5.27,5.31,5.17,5.26,818361,0.0,1.0
2018-01-16,5.11,5.3,5.1,5.26,1491394,5.11,5.3,5.1,5.26,1491394,0.0,1.0
2018-01-17,4.96,5.17,4.92,5.11,2206194,4.96,5.17,4.92,5.11,2206194,0.0,1.0
2018-01-18,4.83,5.01,4.8,5.01,1347302,4.83,5.01,4.8,5.01,1347302,0.0,1.0
2018-01-19,4.88,4.93,4.835,4.9,888053,4.88,4.93,4.835,4.9,888053,0.0,1.0
2018-01-22,4.88,4.905,4.829,4.88,481966,4.88,4.905,4.829,4.88,481966,0.0,1.0
2018-01-23,4.93,4.939,4.78,4.83,875017,4.93,4.939,4.78,4.83,875017,0.0,1.0
2018-01-24,5.1,5.15,4.94,5.0,2157286,5.1,5.15,4.94,5.0,2157286,0.0,1.0
2018-01-25,4.89,5.13,4.88,5.12,1289075,4.89,5.13,4.88,5.12,1289075,0.0,1.0
2018-01-26,4.84,4.97,4.8262,4.93,579414,4.84,4.97,4.8262,4.93,579414,0.0,1.0
2018-01-29,4.72,4.83,4.71,4.82,1261516,4.72,4.83,4.71,4.82,1261516,0.0,1.0
2018-01-30,4.68,4.8,4.68,4.78,805602,4.68,4.8,4.68,4.78,805602,0.0,1.0
2018-01-31,4.8,4.83,4.69,4.71,1074414,4.8,4.83,4.69,4.71,1074414,0.0,1.0
2018-02-01,4.72,4.86,4.7,4.76,1184824,4.72,4.86,4.7,4.76,1184824,0.0,1.0
2018-02-02,4.56,4.67,4.531,4.63,1114860,4.56,4.67,4.531,4.63,1114860,0.0,1.0
2018-02-05,4.64,4.685,4.515,4.56,1420019,4.64,4.685,4.515,4.56,1420019,0.0,1.0
2018-02-06,4.5,4.66,4.5,4.58,1084163,4.5,4.66,4.5,4.58,1084163,0.0,1.0
2018-02-07,4.45,4.61,4.43,4.5,938824,4.45,4.61,4.43,4.5,938824,0.0,1.0
2018-02-08,4.46,4.57,4.44,4.45,1110347,4.46,4.57,4.44,4.45,1110347,0.0,1.0
2018-02-09,4.28,4.47,4.19,4.44,1694838,4.28,4.47,4.19,4.44,1694838,0.0,1.0
2018-02-12,4.59,4.645,4.31,4.34,985953,4.59,4.645,4.31,4.34,985953,0.0,1.0
2018-02-13,4.52,4.63,4.5,4.61,460308,4.52,4.63,4.5,4.61,460308,0.0,1.0
2018-02-14,4.83,4.835,4.4963,4.51,1481663,4.83,4.835,4.4963,4.51,1481663,0.0,1.0
2018-02-15,4.75,4.8566,4.675,4.84,777637,4.75,4.8566,4.675,4.84,777637,0.0,1.0
2018-02-16,4.6,4.76,4.575,4.69,1507478,4.6,4.76,4.575,4.69,1507478,0.0,1.0
2018-02-20,4.47,4.58,4.46,4.5,885490,4.47,4.58,4.46,4.5,885490,0.0,1.0
2018-02-21,4.58,4.765,4.47,4.49,2327828,4.58,4.765,4.47,4.49,2327828,0.0,1.0
2018-02-22,4.6,4.68,4.5764,4.6,676080,4.6,4.68,4.5764,4.6,676080,0.0,1.0
2018-02-23,4.62,4.65,4.55,4.6,438308,4.62,4.65,4.55,4.6,438308,0.0,1.0
2018-02-26,4.68,4.7006,4.61,4.69,522310,4.68,4.7006,4.61,4.69,522310,0.0,1.0
2018-02-27,4.5,4.66,4.49,4.6,509211,4.5,4.66,4.49,4.6,509211,0.0,1.0
2018-02-28,4.51,4.585,4.49,4.5,582919,4.51,4.585,4.49,4.5,582919,0.0,1.0
2018-03-01,4.66,4.71,4.4,4.46,1012047,4.66,4.71,4.4,4.46,1012047,0.0,1.0
2018-03-02,4.65,4.75,4.63,4.71,461960,4.65,4.75,4.63,4.71,461960,0.0,1.0
2018-03-05,4.63,4.69,4.62,4.62,551700,4.63,4.69,4.62,4.62,551700,0.0,1.0
2018-03-06,4.8,4.81,4.67,4.74,1079934,4.8,4.81,4.67,4.74,1079934,0.0,1.0
2018-03-07,4.69,4.81,4.66,4.79,537697,4.69,4.81,4.66,4.79,537697,0.0,1.0
2018-03-08,4.71,4.71,4.62,4.7,439943,4.71,4.71,4.62,4.7,439943,0.0,1.0
2018-03-09,4.71,4.74,4.6697,4.68,375419,4.71,4.74,4.6697,4.68,375419,0.0,1.0
2018-03-12,4.78,4.79,4.64,4.69,575153,4.78,4.79,4.64,4.69,575153,0.0,1.0
2018-03-13,4.83,4.84,4.75,4.78,570115,4.83,4.84,4.75,4.78,570115,0.0,1.0
2018-03-14,4.71,4.84,4.69,4.83,506219,4.71,4.84,4.69,4.83,506219,0.0,1.0
2018-03-15,4.62,4.7,4.6,4.69,469853,4.62,4.7,4.6,4.69,469853,0.0,1.0
2018-03-16,4.72,4.81,4.62,4.67,1639841,4.72,4.81,4.62,4.67,1639841,0.0,1.0
2018-03-19,4.71,4.75,4.67,4.72,540448,4.71,4.75,4.67,4.72,540448,0.0,1.0
2018-03-20,4.72,4.77,4.6855,4.7,405241,4.72,4.77,4.6855,4.7,405241,0.0,1.0
2018-03-21,5.03,5.04,4.78,4.8,1417447,5.03,5.04,4.78,4.8,1417447,0.0,1.0
2018-03-22,4.98,5.06,4.935,5.02,1453183,4.98,5.06,4.935,5.02,1453183,0.0,1.0
2018-03-23,5.15,5.25,5.04,5.07,1558038,5.15,5.25,5.04,5.07,1558038,0.0,1.0
2018-03-26,5.22,5.285,5.15,5.2,1225367,5.22,5.285,5.15,5.2,1225367,0.0,1.0
2018-03-27,5.3,5.3,5.13,5.18,1252166,5.3,5.3,5.13,5.18,1252166,0.0,1.0
2018-03-28,5.15,5.28,5.14,5.28,880784,5.15,5.28,5.14,5.28,880784,0.0,1.0
2018-03-29,5.21,5.23,5.06,5.15,1102816,5.21,5.23,5.06,5.15,1102816,0.0,1.0
2018-04-02,5.22,5.335,5.21,5.27,982580,5.22,5.335,5.21,5.27,982580,0.0,1.0
2018-04-03,5.17,5.2599,5.13,5.2,946278,5.17,5.2599,5.13,5.2,946278,0.0,1.0
2018-04-04,5.26,5.28,5.19,5.23,681700,5.26,5.28,5.19,5.23,681700,0.0,1.0
2018-04-05,5.26,5.28,5.19,5.23,576558,5.26,5.28,5.19,5.23,576558,0.0,1.0
2018-04-06,5.19,5.32,5.17,5.28,833493,5.19,5.32,5.17,5.28,833493,0.0,1.0
2018-04-09,5.43,5.43,5.14,5.2,1447387,5.43,5.43,5.14,5.2,1447387,0.0,1.0
2018-04-10,5.47,5.52,5.3508,5.44,935057,5.47,5.52,5.3508,5.44,935057,0.0,1.0
2018-04-11,5.52,5.59,5.4,5.5,1883550,5.52,5.59,5.4,5.5,1883550,0.0,1.0
2018-04-12,5.51,5.55,5.42,5.48,843093,5.51,5.55,5.42,5.48,843093,0.0,1.0
2018-04-13,5.61,5.66,5.52,5.59,1075572,5.61,5.66,5.52,5.59,1075572,0.0,1.0
2018-04-16,5.63,5.75,5.59,5.61,918934,5.63,5.75,5.59,5.61,918934,0.0,1.0
2018-04-17,5.78,5.79,5.6001,5.63,774408,5.78,5.79,5.6001,5.63,774408,0.0,1.0
2018-04-18,5.88,6.08,5.84,5.85,1469992,5.88,6.08,5.84,5.85,1469992,0.0,1.0
2018-04-19,5.94,5.95,5.82,5.89,758456,5.94,5.95,5.82,5.89,758456,0.0,1.0
2018-04-20,5.93,5.98,5.85,5.92,841944,5.93,5.98,5.85,5.92,841944,0.0,1.0
2018-04-23,5.69,5.85,5.68,5.85,1063086,5.69,5.85,5.68,5.85,1063086,0.0,1.0
2018-04-24,5.73,5.78,5.671,5.78,769077,5.73,5.78,5.671,5.78,769077,0.0,1.0
2018-04-25,5.66,5.74,5.56,5.64,787666,5.66,5.74,5.56,5.64,787666,0.0,1.0
2018-04-26,5.74,5.75,5.66,5.69,882849,5.74,5.75,5.66,5.69,882849,0.0,1.0
2018-04-27,5.74,5.75,5.67,5.74,451919,5.74,5.75,5.67,5.74,451919,0.0,1.0
2018-04-30,5.69,5.79,5.63,5.7,826725,5.69,5.79,5.63,5.7,826725,0.0,1.0
2018-05-01,5.65,5.69,5.54,5.62,939051,5.65,5.69,5.54,5.62,939051,0.0,1.0
2018-05-02,5.72,5.88,5.6449,5.7,1680005,5.72,5.88,5.6449,5.7,1680005,0.0,1.0
2018-05-03,5.78,5.87,5.76,5.81,686421,5.78,5.87,5.76,5.81,686421,0.0,1.0
2018-05-04,5.73,5.8,5.71,5.78,598590,5.73,5.8,5.71,5.78,598590,0.0,1.0
2018-05-07,5.66,5.755,5.65,5.7,527115,5.66,5.755,5.65,5.7,527115,0.0,1.0
2018-05-08,5.71,5.775,5.62,5.65,604279,5.71,5.775,5.62,5.65,604279,0.0,1.0
2018-05-09,5.69,5.77,5.67,5.7,695071,5.69,5.77,5.67,5.7,695071,0.0,1.0
2018-05-10,5.66,5.82,5.57,5.61,1091383,5.66,5.82,5.57,5.61,1091383,0.0,1.0
2018-05-11,5.7,5.71,5.61,5.65,681277,5.7,5.71,5.61,5.65,681277,0.0,1.0
2018-05-14,5.66,5.74,5.625,5.71,636426,5.66,5.74,5.625,5.71,636426,0.0,1.0
2018-05-15,5.52,5.565,5.43,5.55,1002824,5.52,5.565,5.43,5.55,1002824,0.0,1.0
2018-05-16,5.55,5.59,5.48,5.48,533470,5.55,5.59,5.48,5.48,533470,0.0,1.0
2018-05-17,5.54,5.55,5.49,5.52,536769,5.54,5.55,5.49,5.52,536769,0.0,1.0
2018-05-18,5.5,5.545,5.48,5.5,559910,5.5,5.545,5.48,5.5,559910,0.0,1.0
2018-05-21,5.47,5.515,5.41,5.49,528156,5.47,5.515,5.41,5.49,528156,0.0,1.0
2018-05-22,5.56,5.6,5.5,5.51,774175,5.56,5.6,5.5,5.51,774175,0.0,1.0
2018-05-23,5.58,5.585,5.52,5.53,780620,5.58,5.585,5.52,5.53,780620,0.0,1.0
2018-05-24,5.62,5.68,5.56,5.6,736324,5.62,5.68,5.56,5.6,736324,0.0,1.0
2018-05-25,5.55,5.63,5.5201,5.61,770412,5.55,5.63,5.5201,5.61,770412,0.0,1.0
2018-05-29,5.53,5.58,5.4,5.43,752574,5.53,5.58,5.4,5.43,752574,0.0,1.0
2018-05-30,5.59,5.6,5.505,5.55,550327,5.59,5.6,5.505,5.55,550327,0.0,1.0
2018-05-31,5.53,5.61,5.51,5.61,693160,5.53,5.61,5.51,5.61,693160,0.0,1.0
2018-06-01,5.54,5.57,5.46,5.53,638118,5.54,5.57,5.46,5.53,638118,0.0,1.0
2018-06-04,5.52,5.58,5.49,5.58,781093,5.52,5.58,5.49,5.58,781093,0.0,1.0
2018-06-05,5.54,5.5534,5.49,5.51,472652,5.54,5.5534,5.49,5.51,472652,0.0,1.0
2018-06-06,5.57,5.6,5.54,5.58,397850,5.57,5.6,5.54,5.58,397850,0.0,1.0
2018-06-07,5.58,5.68,5.56,5.58,667035,5.58,5.68,5.56,5.58,667035,0.0,1.0
2018-06-08,5.51,5.605,5.51,5.59,450199,5.51,5.605,5.51,5.59,450199,0.0,1.0
2018-06-11,5.49,5.58,5.48,5.53,964607,5.49,5.58,5.48,5.53,964607,0.0,1.0
2018-06-12,5.5,5.56,5.44,5.45,1103699,5.5,5.56,5.44,5.45,1103699,0.0,1.0
2018-06-13,5.54,5.59,5.47,5.51,1838259,5.54,5.59,5.47,5.51,1838259,0.0,1.0
2018-06-14,5.71,5.74,5.59,5.6,1482546,5.71,5.74,5.59,5.6,1482546,0.0,1.0
2018-06-15,5.6,5.67,5.52,5.67,1863409,5.6,5.67,5.52,5.67,1863409,0.0,1.0
2018-06-18,5.62,5.665,5.57,5.59,437138,5.62,5.665,5.57,5.59,437138,0.0,1.0
2018-06-19,5.57,5.59,5.4101,5.52,561481,5.57,5.59,5.4101,5.52,561481,0.0,1.0
2018-06-20,5.55,5.59,5.54,5.58,475917,5.55,5.59,5.54,5.58,475917,0.0,1.0
2018-06-21,5.56,5.6,5.5,5.52,646079,5.56,5.6,5.5,5.52,646079,0.0,1.0
2018-06-22,5.71,5.73,5.55,5.6,705533,5.71,5.73,5.55,5.6,705533,0.0,1.0
2018-06-25,5.72,5.78,5.67,5.7,1221674,5.72,5.78,5.67,5.7,1221674,0.0,1.0
2018-06-26,5.65,5.75,5.64,5.67,530374,5.65,5.75,5.64,5.67,530374,0.0,1.0
2018-06-27,5.7,5.75,5.62,5.62,560084,5.7,5.75,5.62,5.62,560084,0.0,1.0
2018-06-28,5.6,5.72,5.6,5.7,579564,5.6,5.72,5.6,5.7,579564,0.0,1.0
2018-06-29,5.68,5.7,5.6,5.62,412445,5.68,5.7,5.6,5.62,412445,0.0,1.0
2018-07-02,5.74,5.77,5.55,5.6,629703,5.74,5.77,5.55,5.6,629703,0.0,1.0
2018-07-03,5.84,5.91,5.69,5.71,757981,5.84,5.91,5.69,5.71,757981,0.0,1.0
2018-07-05,5.81,5.89,5.77,5.87,503553,5.81,5.89,5.77,5.87,503553,0.0,1.0
2018-07-06,5.86,5.91,5.8,5.83,748290,5.86,5.91,5.8,5.83,748290,0.0,1.0
2018-07-09,5.9,5.94,5.85,5.92,692977,5.9,5.94,5.85,5.92,692977,0.0,1.0
2018-07-10,5.69,5.87,5.69,5.85,678589,5.69,5.87,5.69,5.85,678589,0.0,1.0
2018-07-11,5.47,5.67,5.47,5.66,1139801,5.47,5.67,5.47,5.66,1139801,0.0,1.0
2018-07-12,5.48,5.55,5.48,5.5,595021,5.48,5.55,5.48,5.5,595021,0.0,1.0
2018-07-13,5.53,5.54,5.4,5.45,482721,5.53,5.54,5.4,5.45,482721,0.0,1.0
2018-07-16,5.43,5.56,5.42,5.56,515854,5.43,5.56,5.42,5.56,515854,0.0,1.0
2018-07-17,5.42,5.49,5.4,5.4,703985,5.42,5.49,5.4,5.4,703985,0.0,1.0
2018-07-18,5.46,5.515,5.4,5.4,492037,5.46,5.515,5.4,5.4,492037,0.0,1.0
2018-07-19,5.44,5.51,5.31,5.36,651778,5.44,5.51,5.31,5.36,651778,0.0,1.0
2018-07-20,5.5,5.58,5.47,5.47,681456,5.5,5.58,5.47,5.47,681456,0.0,1.0
2018-07-23,5.45,5.56,5.43,5.44,485716,5.45,5.56,5.43,5.44,485716,0.0,1.0
2018-07-24,5.53,5.56,5.45,5.49,568444,5.53,5.56,5.45,5.49,568444,0.0,1.0
2018-07-25,5.66,5.665,5.55,5.55,487514,5.66,5.665,5.55,5.55,487514,0.0,1.0
2018-07-26,5.51,5.64,5.51,5.59,766079,5.51,5.64,5.51,5.59,766079,0.0,1.0
2018-07-27,5.45,5.56,5.43,5.54,514669,5.45,5.56,5.43,5.54,514669,0.0,1.0
2018-07-30,5.43,5.49,5.42,5.42,405490,5.43,5.49,5.42,5.42,405490,0.0,1.0
2018-07-31,5.47,5.55,5.43,5.43,540649,5.47,5.55,5.43,5.43,540649,0.0,1.0
2018-08-01,5.38,5.515,5.38,5.45,1061470,5.38,5.515,5.38,5.45,1061470,0.0,1.0
2018-08-02,5.36,5.455,5.28,5.36,564465,5.36,5.455,5.28,5.36,564465,0.0,1.0
2018-08-03,5.34,5.43,5.34,5.38,481333,5.34,5.43,5.34,5.38,481333,0.0,1.0
2018-08-06,5.34,5.4,5.31,5.31,336678,5.34,5.4,5.31,5.31,336678,0.0,1.0
2018-08-07,5.0,5.36,5.0,5.35,1060839,5.0,5.36,5.0,5.35,1060839,0.0,1.0
2018-08-08,4.95,5.0,4.88,4.95,933832,4.95,5.0,4.88,4.95,933832,0.0,1.0
2018-08-09,4.72,4.96,4.695,4.92,1007185,4.72,4.96,4.695,4.92,1007185,0.0,1.0
2018-08-10,4.77,4.77,4.68,4.68,722229,4.77,4.77,4.68,4.68,722229,0.0,1.0
2018-08-13,4.57,4.7401,4.54,4.73,1154239,4.57,4.7401,4.54,4.73,1154239,0.0,1.0
2018-08-14,4.65,4.71,4.55,4.59,1263502,4.65,4.71,4.55,4.59,1263502,0.0,1.0
2018-08-15,4.38,4.595,4.36,4.59,1253370,4.38,4.595,4.36,4.59,1253370,0.0,1.0
2018-08-16,4.37,4.49,4.36,4.38,938145,4.37,4.49,4.36,4.38,938145,0.0,1.0
2018-08-17,4.53,4.57,4.405,4.41,1084445,4.53,4.57,4.405,4.41,1084445,0.0,1.0
2018-08-20,4.53,4.62,4.5,4.56,626937,4.53,4.62,4.5,4.56,626937,0.0,1.0
2018-08-21,4.63,4.67,4.53,4.53,714683,4.63,4.67,4.53,4.53,714683,0.0,1.0
2018-08-22,4.68,4.7,4.62,4.68,500656,4.68,4.7,4.62,4.68,500656,0.0,1.0
2018-08-23,4.52,4.65,4.49,4.65,604518,4.52,4.65,4.49,4.65,604518,0.0,1.0
2018-08-24,4.67,4.74,4.57,4.6,543514,4.67,4.74,4.57,4.6,543514,0.0,1.0
2018-08-27,4.66,4.74,4.66,4.67,463587,4.66,4.74,4.66,4.67,463587,0.0,1.0
2018-08-28,4.56,4.74,4.51,4.71,553933,4.56,4.74,4.51,4.71,553933,0.0,1.0
2018-08-29,4.63,4.65,4.54,4.6,499251,4.63,4.65,4.54,4.6,499251,0.0,1.0
2018-08-30,4.58,4.63,4.53,4.58,520967,4.58,4.63,4.53,4.58,520967,0.0,1.0
2018-08-31,4.58,4.64,4.555,4.6,331487,4.58,4.64,4.555,4.6,331487,0.0,1.0
2018-09-04,4.4,4.49,4.36,4.49,787271,4.4,4.49,4.36,4.49,787271,0.0,1.0
2018-09-05,4.36,4.45,4.33,4.4,825654,4.36,4.45,4.33,4.4,825654,0.0,1.0
2018-09-06,4.33,4.47,4.32,4.36,655353,4.33,4.47,4.32,4.36,655353,0.0,1.0
2018-09-07,4.28,4.41,4.26,4.31,620684,4.28,4.41,4.26,4.31,620684,0.0,1.0
2018-09-10,4.2,4.31,4.2,4.28,933111,4.2,4.31,4.2,4.28,933111,0.0,1.0
2018-09-11,4.2,4.22,4.09,4.15,802173,4.2,4.22,4.09,4.15,802173,0.0,1.0
2018-09-12,4.39,4.465,4.21,4.22,829241,4.39,4.465,4.21,4.22,829241,0.0,1.0
2018-09-13,4.29,4.4965,4.26,4.48,900552,4.29,4.4965,4.26,4.48,900552,0.0,1.0
2018-09-14,4.21,4.3101,4.2,4.31,701216,4.21,4.3101,4.2,4.31,701216,0.0,1.0
2018-09-17,4.4,4.44,4.2,4.26,699776,4.4,4.44,4.2,4.26,699776,0.0,1.0
2018-09-18,4.32,4.445,4.32,4.42,726767,4.32,4.445,4.32,4.42,726767,0.0,1.0
2018-09-19,4.48,4.56,4.39,4.43,843303,4.48,4.56,4.39,4.43,843303,0.0,1.0
2018-09-20,4.51,4.57,4.43,4.55,1099123,4.51,4.57,4.43,4.55,1099123,0.0,1.0
2018-09-21,4.37,4.5,4.34,4.43,1470527,4.37,4.5,4.34,4.43,1470527,0.0,1.0
2018-09-24,4.37,4.49,4.36,4.4,782996,4.37,4.49,4.36,4.4,782996,0.0,1.0
2018-09-25,4.39,4.5,4.385,4.41,630224,4.39,4.5,4.385,4.41,630224,0.0,1.0
2018-09-26,4.26,4.36,4.18,4.36,987387,4.26,4.36,4.18,4.36,987387,0.0,1.0
2018-09-27,4.3,4.36,4.21,4.24,830958,4.3,4.36,4.21,4.24,830958,0.0,1.0
2018-09-28,4.37,4.45,4.33,4.34,630184,4.37,4.45,4.33,4.34,630184,0.0,1.0
2018-10-01,4.31,4.38,4.3,4.36,507005,4.31,4.38,4.3,4.36,507005,0.0,1.0
2018-10-02,4.36,4.49,4.34,4.38,969520,4.36,4.49,4.34,4.38,969520,0.0,1.0
2018-10-03,4.26,4.4,4.24,4.39,615903,4.26,4.4,4.24,4.39,615903,0.0,1.0
2018-10-04,4.3,4.39,4.265,4.27,566974,4.3,4.39,4.265,4.27,566974,0.0,1.0
2018-10-05,4.29,4.38,4.27,4.3,522724,4.29,4.38,4.27,4.3,522724,0.0,1.0
2018-10-08,4.43,4.45,4.22,4.23,720620,4.43,4.45,4.22,4.23,720620,0.0,1.0
2018-10-09,4.22,4.4,4.22,4.37,809430,4.22,4.4,4.22,4.37,809430,0.0,1.0
2018-10-10,4.26,4.27,4.13,4.23,792814,4.26,4.27,4.13,4.23,792814,0.0,1.0
2018-10-11,4.15,4.22,3.53,4.2,2599000,4.15,4.22,3.53,4.2,2599000,0.0,1.0
2018-10-12,4.11,4.15,3.9854,4.15,681280,4.11,4.15,3.9854,4.15,681280,0.0,1.0
2018-10-15,4.13,4.27,4.12,4.17,1054242,4.13,4.27,4.12,4.17,1054242,0.0,1.0
2018-10-16,4.07,4.1568,4.01,4.15,691211,4.07,4.1568,4.01,4.15,691211,0.0,1.0
2018-10-17,4.06,4.1,3.98,4.07,566872,4.06,4.1,3.98,4.07,566872,0.0,1.0
2018-10-18,4.15,4.18,4.015,4.05,1081071,4.15,4.18,4.015,4.05,1081071,0.0,1.0
2018-10-19,4.09,4.23,4.075,4.18,446607,4.09,4.23,4.075,4.18,446607,0.0,1.0
2018-10-22,4.13,4.17,4.045,4.1,497431,4.13,4.17,4.045,4.1,497431,0.0,1.0
2018-10-23,4.05,4.24,4.035,4.23,610866,4.05,4.24,4.035,4.23,610866,0.0,1.0
2018-10-24,3.99,4.13,3.99,4.06,407232,3.99,4.13,3.99,4.06,407232,0.0,1.0
2018-10-25,3.79,4.02,3.79,4.0,1119811,3.79,4.02,3.79,4.0,1119811,0.0,1.0
2018-10-26,3.84,3.99,3.78,3.78,1099410,3.84,3.99,3.78,3.78,1099410,0.0,1.0
2018-10-29,3.76,3.87,3.72,3.84,1043170,3.76,3.87,3.72,3.84,1043170,0.0,1.0
2018-10-30,3.82,3.84,3.74,3.75,788330,3.82,3.84,3.74,3.75,788330,0.0,1.0
2018-10-31,3.79,3.845,3.74,3.82,1127405,3.79,3.845,3.74,3.82,1127405,0.0,1.0
2018-11-01,3.89,3.95,3.83,3.87,954550,3.89,3.95,3.83,3.87,954550,0.0,1.0
2018-11-02,3.91,3.94,3.84,3.9,647220,3.91,3.94,3.84,3.9,647220,0.0,1.0
2018-11-05,3.83,4.02,3.83,3.9,895255,3.83,4.02,3.83,3.9,895255,0.0,1.0
2018-11-06,3.75,3.885,3.72,3.83,691023,3.75,3.885,3.72,3.83,691023,0.0,1.0
2018-11-07,3.75,3.77,3.7,3.77,1056061,3.75,3.77,3.7,3.77,1056061,0.0,1.0
2018-11-08,3.69,3.76,3.69,3.73,935444,3.69,3.76,3.69,3.73,935444,0.0,1.0
2018-11-09,3.56,3.69,3.4551,3.65,1159329,3.56,3.69,3.4551,3.65,1159329,0.0,1.0
2018-11-12,3.35,3.56,3.32,3.53,1307487,3.35,3.56,3.32,3.53,1307487,0.0,1.0
2018-11-13,3.26,3.38,3.24,3.34,1014347,3.26,3.38,3.24,3.34,1014347,0.0,1.0
2018-11-14,3.42,3.48,3.26,3.26,1342540,3.42,3.48,3.26,3.26,1342540,0.0,1.0
2018-11-15,3.43,3.53,3.39,3.46,1164859,3.43,3.53,3.39,3.46,1164859,0.0,1.0
2018-11-16,3.44,3.52,3.43,3.5,786106,3.44,3.52,3.43,3.5,786106,0.0,1.0
2018-11-19,3.42,3.5,3.41,3.45,674795,3.42,3.5,3.41,3.45,674795,0.0,1.0
2018-11-20,3.42,3.4799,3.315,3.42,722930,3.42,3.4799,3.315,3.42,722930,0.0,1.0
2018-11-21,3.52,3.58,3.4,3.44,670327,3.52,3.58,3.4,3.44,670327,0.0,1.0
2018-11-23,3.39,3.49,3.32,3.49,482708,3.39,3.49,3.32,3.49,482708,0.0,1.0
2018-11-26,3.28,3.48,3.255,3.4,886464,3.28,3.48,3.255,3.4,886464,0.0,1.0
2018-11-27,3.19,3.31,3.18,3.29,773916,3.19,3.31,3.18,3.29,773916,0.0,1.0
2018-11-28,3.28,3.35,3.16,3.2,1002193,3.28,3.35,3.16,3.2,1002193,0.0,1.0
2018-11-29,3.23,3.31,3.23,3.27,596540,3.23,3.31,3.23,3.27,596540,0.0,1.0
2018-11-30,3.21,3.24,3.17,3.23,497719,3.21,3.24,3.17,3.23,497719,0.0,1.0
2018-12-03,3.27,3.36,3.2,3.29,961212,3.27,3.36,3.2,3.29,961212,0.0,1.0
2018-12-04,3.26,3.4,3.25,3.32,548908,3.26,3.4,3.25,3.32,548908,0.0,1.0
2018-12-06,3.2,3.25,3.16,3.25,745423,3.2,3.25,3.16,3.25,745423,0.0,1.0
2018-12-07,3.31,3.33,3.21,3.25,981102,3.31,3.33,3.21,3.25,981102,0.0,1.0
2018-12-10,3.23,3.33,3.2038,3.31,714785,3.23,3.33,3.2038,3.31,714785,0.0,1.0
2018-12-11,3.26,3.3,3.22,3.25,610185,3.26,3.3,3.22,3.25,610185,0.0,1.0
2018-12-12,3.28,3.33,3.26,3.28,590857,3.28,3.33,3.26,3.28,590857,0.0,1.0
2018-12-13,3.37,3.39,3.28,3.28,1124014,3.37,3.39,3.28,3.28,1124014,0.0,1.0
2018-12-14,3.31,3.36,3.27,3.33,495493,3.31,3.36,3.27,3.33,495493,0.0,1.0
2018-12-17,3.33,3.4,3.3,3.31,1391407,3.33,3.4,3.3,3.31,1391407,0.0,1.0
2018-12-18,3.48,3.58,3.3,3.32,1837170,3.48,3.58,3.3,3.32,1837170,0.0,1.0
2018-12-19,3.26,3.69,3.26,3.53,2311404,3.26,3.69,3.26,3.53,2311404,0.0,1.0
2018-12-20,3.62,3.6565,3.3601,3.39,1718369,3.62,3.6565,3.3601,3.39,1718369,0.0,1.0
2018-12-21,3.55,3.645,3.49,3.62,3116858,3.55,3.645,3.49,3.62,3116858,0.0,1.0
2018-12-24,3.64,3.7,3.58,3.59,768690,3.64,3.7,3.58,3.59,768690,0.0,1.0
2018-12-26,3.65,3.745,3.62,3.7,614290,3.65,3.745,3.62,3.7,614290,0.0,1.0
2018-12-27,3.67,3.7485,3.58,3.7,1106448,3.67,3.7485,3.58,3.7,1106448,0.0,1.0
2018-12-28,3.58,3.71,3.52,3.63,1087051,3.58,3.71,3.52,3.63,1087051,0.0,1.0
2018-12-31,3.64,3.66,3.55,3.6,590166,3.64,3.66,3.55,3.6,590166,0.0,1.0
2019-01-02,3.68,3.77,3.615,3.67,969417,3.68,3.77,3.615,3.67,969417,0.0,1.0
2019-01-03,3.79,3.82,3.68,3.71,848333,3.79,3.82,3.68,3.71,848333,0.0,1.0
2019-01-04,3.78,3.84,3.73,3.77,770370,3.78,3.84,3.73,3.77,770370,0.0,1.0
2019-01-07,3.7,3.84,3.67,3.8,633754,3.7,3.84,3.67,3.8,633754,0.0,1.0
2019-01-08,3.85,3.87,3.67,3.69,738786,3.85,3.87,3.67,3.69,738786,0.0,1.0
2019-01-09,3.92,3.95,3.87,3.88,627644,3.92,3.95,3.87,3.88,627644,0.0,1.0
2019-01-10,3.74,3.94,3.73,3.9,934828,3.74,3.94,3.73,3.9,934828,0.0,1.0
2019-01-11,3.71,3.76,3.69,3.75,437497,3.71,3.76,3.69,3.75,437497,0.0,1.0
2019-01-14,3.67,3.73,3.65,3.71,768362,3.67,3.73,3.65,3.71,768362,0.0,1.0
2019-01-15,3.52,3.67,3.47,3.67,991704,3.52,3.67,3.47,3.67,991704,0.0,1.0
2019-01-16,3.53,3.59,3.49,3.5,602404,3.53,3.59,3.49,3.5,602404,0.0,1.0
2019-01-17,3.51,3.58,3.48,3.52,470091,3.51,3.58,3.48,3.52,470091,0.0,1.0
2019-01-18,3.34,3.48,3.32,3.48,1404418,3.34,3.48,3.32,3.48,1404418,0.0,1.0
2019-01-22,3.45,3.48,3.36,3.36,1336046,3.45,3.48,3.36,3.36,1336046,0.0,1.0
2019-01-23,3.45,3.485,3.435,3.45,559750,3.45,3.485,3.435,3.45,559750,0.0,1.0
2019-01-24,3.47,3.5,3.44,3.45,364894,3.47,3.5,3.44,3.45,364894,0.0,1.0
2019-01-25,3.6,3.64,3.54,3.54,776674,3.6,3.64,3.54,3.54,776674,0.0,1.0
2019-01-28,3.6,3.66,3.59,3.6,524782,3.6,3.66,3.59,3.6,524782,0.0,1.0
2019-01-29,3.75,3.75,3.66,3.73,805168,3.75,3.75,3.66,3.73,805168,0.0,1.0
2019-01-30,3.9,3.97,3.76,3.86,1522870,3.9,3.97,3.76,3.86,1522870,0.0,1.0
2019-01-31,4.03,4.04,3.93,3.95,1190335,4.03,4.04,3.93,3.95,1190335,0.0,1.0
2019-02-01,3.97,4.05,3.94,4.01,739900,3.97,4.05,3.94,4.01,739900,0.0,1.0
2019-02-04,3.94,3.96,3.85,3.91,685957,3.94,3.96,3.85,3.91,685957,0.0,1.0
2019-02-05,3.97,3.98,3.88,3.94,999616,3.97,3.98,3.88,3.94,999616,0.0,1.0
2019-02-06,3.94,4.04,3.92,3.95,1179357,3.94,4.04,3.92,3.95,1179357,0.0,1.0
2019-02-07,3.83,3.965,3.83,3.95,540816,3.83,3.965,3.83,3.95,540816,0.0,1.0
2019-02-08,3.9,3.92,3.82,3.86,450856,3.9,3.92,3.82,3.86,450856,0.0,1.0
2019-02-11,3.83,3.89,3.83,3.84,246584,3.83,3.89,3.83,3.84,246584,0.0,1.0
2019-02-12,3.8,3.88,3.765,3.86,345503,3.8,3.88,3.765,3.86,345503,0.0,1.0
2019-02-13,3.77,3.87,3.77,3.8,591919,3.77,3.87,3.77,3.8,591919,0.0,1.0
2019-02-14,3.93,3.94,3.75,3.77,603524,3.93,3.94,3.75,3.77,603524,0.0,1.0
2019-02-15,4.01,4.03,3.91,3.96,913601,4.01,4.03,3.91,3.96,913601,0.0,1.0
2019-02-19,4.12,4.185,4.07,4.08,1099317,4.12,4.185,4.07,4.08,1099317,0.0,1.0
2019-02-20,3.81,4.15,3.79,4.15,3479203,3.81,4.15,3.79,4.15,3479203,0.0,1.0
2019-02-21,3.7,3.8,3.67,3.76,1310911,3.7,3.8,3.67,3.76,1310911,0.0,1.0
2019-02-22,3.83,3.9,3.72,3.72,1173537,3.83,3.9,3.72,3.72,1173537,0.0,1.0
2019-02-25,3.86,3.94,3.83,3.83,943307,3.86,3.94,3.83,3.83,943307,0.0,1.0
2019-02-26,3.83,3.92,3.7803,3.85,484703,3.83,3.92,3.7803,3.85,484703,0.0,1.0
2019-02-27,3.78,3.865,3.76,3.82,625214,3.78,3.865,3.76,3.82,625214,0.0,1.0
2019-02-28,3.74,3.79,3.7,3.78,599600,3.74,3.79,3.7,3.78,599600,0.0,1.0
2019-03-01,3.68,3.81,3.67,3.7,902518,3.68,3.81,3.67,3.7,902518,0.0,1.0
2019-03-04,3.65,3.66,3.57,3.65,565714,3.65,3.66,3.57,3.65,565714,0.0,1.0
2019-03-05,3.55,3.615,3.49,3.58,1521448,3.55,3.615,3.49,3.58,1521448,0.0,1.0
2019-03-06,3.37,3.55,3.36,3.55,1479832,3.37,3.55,3.36,3.55,1479832,0.0,1.0
2019-03-07,3.35,3.46,3.31,3.38,1279600,3.35,3.46,3.31,3.38,1279600,0.0,1.0
2019-03-08,3.52,3.6,3.36,3.59,1358588,3.52,3.6,3.36,3.59,1358588,0.0,1.0
2019-03-11,3.45,3.5343,3.38,3.51,786698,3.45,3.5343,3.38,3.51,786698,0.0,1.0
2019-03-12,3.58,3.59,3.49,3.5,815145,3.58,3.59,3.49,3.5,815145,0.0,1.0
2019-03-13,3.61,3.64,3.535,3.62,1268826,3.61,3.64,3.535,3.62,1268826,0.0,1.0
2019-03-14,3.64,3.7,3.5,3.61,1825243,3.64,3.7,3.5,3.61,1825243,0.0,1.0
2019-03-15,3.8,3.8,3.66,3.66,1873652,3.8,3.8,3.66,3.66,1873652,0.0,1.0
2019-03-18,3.71,3.84,3.67,3.8,1050499,3.71,3.84,3.67,3.8,1050499,0.0,1.0
2019-03-19,3.69,3.76,3.68,3.75,611883,3.69,3.76,3.68,3.75,611883,0.0,1.0
2019-03-20,3.71,3.72,3.525,3.69,1398606,3.71,3.72,3.525,3.69,1398606,0.0,1.0
2019-03-21,3.68,3.78,3.585,3.72,1262635,3.68,3.78,3.585,3.72,1262635,0.0,1.0
2019-03-22,3.66,3.78,3.63,3.67,1388477,3.66,3.78,3.63,3.67,1388477,0.0,1.0
2019-03-25,3.63,3.7,3.61,3.68,1329814,3.63,3.7,3.61,3.68,1329814,0.0,1.0
2019-03-26,3.65,3.71,3.595,3.6,1359293,3.65,3.71,3.595,3.6,1359293,0.0,1.0
2019-03-27,3.59,3.71,3.565,3.66,906459,3.59,3.71,3.565,3.66,906459,0.0,1.0
2019-03-28,3.42,3.54,3.395,3.54,1206457,3.42,3.54,3.395,3.54,1206457,0.0,1.0
2019-03-29,3.35,3.4894,3.34,3.46,1024176,3.35,3.4894,3.34,3.46,1024176,0.0,1.0
2019-04-01,3.26,3.38,3.25,3.35,1274569,3.26,3.38,3.25,3.35,1274569,0.0,1.0
2019-04-02,3.2,3.26,3.175,3.26,1743218,3.2,3.26,3.175,3.26,1743218,0.0,1.0
2019-04-03,3.21,3.24,3.1538,3.21,4697587,3.21,3.24,3.1538,3.21,4697587,0.0,1.0
2019-04-04,3.44,3.45,3.17,3.18,1695982,3.44,3.45,3.17,3.18,1695982,0.0,1.0
2019-04-05,3.37,3.44,3.33,3.44,1113759,3.37,3.44,3.33,3.44,1113759,0.0,1.0
2019-04-08,3.47,3.52,3.38,3.41,811571,3.47,3.52,3.38,3.41,811571,0.0,1.0
2019-04-09,3.5,3.53,3.46,3.49,626326,3.5,3.53,3.46,3.49,626326,0.0,1.0
2019-04-10,3.49,3.56,3.46,3.49,718834,3.49,3.56,3.46,3.49,718834,0.0,1.0
2019-04-11,3.4,3.46,3.375,3.45,677830,3.4,3.46,3.375,3.45,677830,0.0,1.0
2019-04-12,3.36,3.455,3.35,3.39,483265,3.36,3.455,3.35,3.39,483265,0.0,1.0
2019-04-15,3.31,3.41,3.29,3.34,1522957,3.31,3.41,3.29,3.34,1522957,0.0,1.0
2019-04-16,3.21,3.33,3.21,3.27,2251690,3.21,3.33,3.21,3.27,2251690,0.0,1.0
2019-04-17,3.18,3.28,3.145,3.22,1989200,3.18,3.28,3.145,3.22,1989200,0.0,1.0
2019-04-18,3.05,3.21,3.04,3.2,1921304,3.05,3.21,3.04,3.2,1921304,0.0,1.0
2019-04-22,3.04,3.1,3.02,3.07,990404,3.04,3.1,3.02,3.07,990404,0.0,1.0
2019-04-23,3.07,3.12,3.01,3.02,885186,3.07,3.12,3.01,3.02,885186,0.0,1.0
2019-04-24,3.11,3.15,3.0556,3.08,765582,3.11,3.15,3.0556,3.08,765582,0.0,1.0
2019-04-25,3.11,3.18,3.09,3.11,953137,3.11,3.18,3.09,3.11,953137,0.0,1.0
2019-04-26,3.17,3.19,3.11,3.12,679719,3.17,3.19,3.11,3.12,679719,0.0,1.0
2019-04-29,3.04,3.17,3.03,3.17,1036962,3.04,3.17,3.03,3.17,1036962,0.0,1.0
2019-04-30,3.07,3.1,3.03,3.06,743312,3.07,3.1,3.03,3.06,743312,0.0,1.0
2019-05-01,2.99,3.11,2.98,3.07,1018488,2.99,3.11,2.98,3.07,1018488,0.0,1.0
2019-05-02,2.95,3.0,2.91,2.97,992821,2.95,3.0,2.91,2.97,992821,0.0,1.0
2019-05-03,3.01,3.1,2.975,2.99,668848,3.01,3.1,2.975,2.99,668848,0.0,1.0
2019-05-06,3.05,3.05,2.98,3.01,607860,3.05,3.05,2.98,3.01,607860,0.0,1.0
2019-05-07,3.05,3.06,2.99,3.03,852780,3.05,3.06,2.99,3.03,852780,0.0,1.0
2019-05-08,2.91,3.06,2.89,3.06,1357868,2.91,3.06,2.89,3.06,1357868,0.0,1.0
2019-05-09,2.85,2.97,2.85,2.9,1338100,2.85,2.97,2.85,2.9,1338100,0.0,1.0
2019-05-10,2.86,2.93,2.82,2.92,1492295,2.86,2.93,2.82,2.92,1492295,0.0,1.0
2019-05-13,2.93,2.93,2.88,2.88,905307,2.93,2.93,2.88,2.88,905307,0.0,1.0
2019-05-14,2.87,2.95,2.8347,2.93,647889,2.87,2.95,2.8347,2.93,647889,0.0,1.0
2019-05-15,2.62,2.9,2.6,2.89,2564356,2.62,2.9,2.6,2.89,2564356,0.0,1.0
2019-05-16,2.6,2.64,2.53,2.6,2115274,2.6,2.64,2.53,2.6,2115274,0.0,1.0
2019-05-17,2.64,2.65,2.54,2.58,1910923,2.64,2.65,2.54,2.58,1910923,0.0,1.0
2019-05-20,2.65,2.77,2.6,2.61,956422,2.65,2.77,2.6,2.61,956422,0.0,1.0
2019-05-21,2.57,2.65,2.535,2.65,1786897,2.57,2.65,2.535,2.65,1786897,0.0,1.0
2019-05-22,2.51,2.58,2.47,2.58,1339299,2.51,2.58,2.47,2.58,1339299,0.0,1.0
2019-05-23,2.49,2.595,2.46,2.5,1623823,2.49,2.595,2.46,2.5,1623823,0.0,1.0
2019-05-24,2.52,2.535,2.47,2.5,966659,2.52,2.535,2.47,2.5,966659,0.0,1.0
2019-05-28,2.44,2.52,2.42,2.5,2059448,2.44,2.52,2.42,2.5,2059448,0.0,1.0
2019-05-29,2.4,2.45,2.39,2.44,1299510,2.4,2.45,2.39,2.44,1299510,0.0,1.0
2019-05-30,2.43,2.46,2.39,2.4,1747276,2.43,2.46,2.39,2.4,1747276,0.0,1.0
2019-05-31,2.59,2.59,2.42,2.46,2401175,2.59,2.59,2.42,2.46,2401175,0.0,1.0
2019-06-03,2.7,2.72,2.56,2.65,2507267,2.7,2.72,2.56,2.65,2507267,0.0,1.0
2019-06-04,2.69,2.735,2.615,2.7,1582353,2.69,2.735,2.615,2.7,1582353,0.0,1.0
2019-06-05,2.6,2.79,2.56,2.77,1744627,2.6,2.79,2.56,2.77,1744627,0.0,1.0
2019-06-06,2.61,2.66,2.57,2.65,1075337,2.61,2.66,2.57,2.65,1075337,0.0,1.0
2019-06-07,2.59,2.66,2.58,2.65,1113264,2.59,2.66,2.58,2.65,1113264,0.0,1.0
2019-06-10,2.45,2.53,2.44,2.51,1159623,2.45,2.53,2.44,2.51,1159623,0.0,1.0
2019-06-11,2.44,2.495,2.43,2.45,1404009,2.44,2.495,2.43,2.45,1404009,0.0,1.0
2019-06-12,2.47,2.49,2.46,2.48,1841472,2.47,2.49,2.46,2.48,1841472,0.0,1.0
2019-06-13,2.53,2.57,2.47,2.48,2236636,2.53,2.57,2.47,2.48,2236636,0.0,1.0
2019-06-14,2.5,2.62,2.45,2.58,2436159,2.5,2.62,2.45,2.58,2436159,0.0,1.0
2019-06-17,2.51,2.53,2.4,2.49,2914335,2.51,2.53,2.4,2.49,2914335,0.0,1.0
2019-06-18,2.63,2.69,2.5567,2.57,3027918,2.63,2.69,2.5567,2.57,3027918,0.0,1.0
2019-06-19,2.71,2.71,2.57,2.61,2667745,2.71,2.71,2.57,2.61,2667745,0.0,1.0
2019-06-20,2.93,3.02,2.82,2.86,4670288,2.93,3.02,2.82,2.86,4670288,0.0,1.0
2019-06-21,2.94,2.95,2.8,2.93,3864058,2.94,2.95,2.8,2.93,3864058,0.0,1.0
2019-06-24,2.99,3.05,2.88,2.98,3470805,2.99,3.05,2.88,2.98,3470805,0.0,1.0
2019-06-25,2.95,3.06,2.91,3.02,3902996,2.95,3.06,2.91,3.02,3902996,0.0,1.0
2019-06-26,2.96,2.99,2.875,2.91,1744083,2.96,2.99,2.875,2.91,1744083,0.0,1.0
2019-06-27,2.89,2.95,2.87,2.95,1360564,2.89,2.95,2.87,2.95,1360564,0.0,1.0
2019-06-28,2.85,2.93,2.83,2.89,1998187,2.85,2.93,2.83,2.89,1998187,0.0,1.0
2019-07-01,2.79,2.88,2.78,2.82,1451562,2.79,2.88,2.78,2.82,1451562,0.0,1.0
2019-07-02,2.93,2.93,2.8,2.84,1808225,2.93,2.93,2.8,2.84,1808225,0.0,1.0
2019-07-03,2.89,2.96,2.88,2.94,682482,2.89,2.96,2.88,2.94,682482,0.0,1.0
2019-07-05,2.85,2.87,2.78,2.81,1324638,2.85,2.87,2.78,2.81,1324638,0.0,1.0
2019-07-08,2.82,2.89,2.79,2.86,896289,2.82,2.89,2.79,2.86,896289,0.0,1.0
2019-07-09,2.84,2.84,2.77,2.81,1108044,2.84,2.84,2.77,2.81,1108044,0.0,1.0
2019-07-10,2.89,2.94,2.84,2.9,1412718,2.89,2.94,2.84,2.9,1412718,0.0,1.0
2019-07-11,2.77,2.9,2.77,2.89,1688232,2.77,2.9,2.77,2.89,1688232,0.0,1.0
2019-07-12,2.8,2.85,2.72,2.8,2013783,2.8,2.85,2.72,2.8,2013783,0.0,1.0
2019-07-15,2.78,2.85,2.6832,2.84,2031655,2.78,2.85,2.6832,2.84,2031655,0.0,1.0
2019-07-16,3.18,3.23,2.79,2.81,5132104,3.18,3.23,2.79,2.81,5132104,0.0,1.0
2019-07-17,3.62,3.64,3.21,3.22,8343587,3.62,3.64,3.21,3.22,8343587,0.0,1.0
2019-07-18,3.76,3.79,3.525,3.7,5797659,3.76,3.79,3.525,3.7,5797659,0.0,1.0
2019-07-19,3.74,3.87,3.605,3.76,4670494,3.74,3.87,3.605,3.76,4670494,0.0,1.0
2019-07-22,3.87,4.03,3.77,3.77,5935778,3.87,4.03,3.77,3.77,5935778,0.0,1.0
2019-07-23,3.83,4.035,3.75,3.91,4582082,3.83,4.035,3.75,3.91,4582082,0.0,1.0
2019-07-24,4.02,4.02,3.8715,3.9,3769265,4.02,4.02,3.8715,3.9,3769265,0.0,1.0
2019-07-25,3.91,4.24,3.85,4.0,3922966,3.91,4.24,3.85,4.0,3922966,0.0,1.0
2019-07-26,3.91,3.9799,3.84,3.91,2110425,3.91,3.9799,3.84,3.91,2110425,0.0,1.0
2019-07-29,3.95,3.95,3.81,3.93,1909826,3.95,3.95,3.81,3.93,1909826,0.0,1.0
2019-07-30,3.98,4.02,3.87,3.9,3067590,3.98,4.02,3.87,3.9,3067590,0.0,1.0
2019-07-31,3.76,4.05,3.685,3.97,4511291,3.76,4.05,3.685,3.97,4511291,0.0,1.0
2019-08-01,4.04,4.1,3.62,3.65,3825104,4.04,4.1,3.62,3.65,3825104,0.0,1.0
2019-08-02,3.95,4.07,3.88,3.99,2967742,3.95,4.07,3.88,3.99,2967742,0.0,1.0
2019-08-05,4.19,4.33,4.09,4.09,3297227,4.19,4.33,4.09,4.09,3297227,0.0,1.0
2019-08-06,4.23,4.23,4.01,4.19,3144722,4.23,4.23,4.01,4.19,3144722,0.0,1.0
2019-08-07,4.31,4.5921,4.2807,4.49,4772675,4.31,4.5921,4.2807,4.49,4772675,0.0,1.0
2019-08-08,4.3,4.41,4.14,4.33,3344836,4.3,4.41,4.14,4.33,3344836,0.0,1.0
2019-08-09,4.29,4.43,4.22,4.37,2955461,4.29,4.43,4.22,4.37,2955461,0.0,1.0
2019-08-12,4.04,4.26,3.975,4.2,5784915,4.04,4.26,3.975,4.2,5784915,0.0,1.0
2019-08-13,3.94,4.18,3.79,4.06,5413324,3.94,4.18,3.79,4.06,5413324,0.0,1.0
2019-08-14,3.77,3.9958,3.76,3.93,3976278,3.77,3.9958,3.76,3.93,3976278,0.0,1.0
2019-08-15,3.85,3.865,3.7271,3.75,2088582,3.85,3.865,3.7271,3.75,2088582,0.0,1.0
2019-08-16,3.67,3.82,3.65,3.82,2117078,3.67,3.82,3.65,3.82,2117078,0.0,1.0
2019-08-19,3.62,3.705,3.49,3.59,2717570,3.62,3.705,3.49,3.59,2717570,0.0,1.0
2019-08-20,3.81,3.87,3.65,3.65,2366440,3.81,3.87,3.65,3.65,2366440,0.0,1.0
2019-08-21,3.72,3.85,3.71,3.8,2103182,3.72,3.85,3.71,3.8,2103182,0.0,1.0
2019-08-22,3.75,3.85,3.67,3.73,1721818,3.75,3.85,3.67,3.73,1721818,0.0,1.0
2019-08-23,3.92,3.99,3.74,3.78,3128053,3.92,3.99,3.74,3.78,3128053,0.0,1.0
2019-08-26,3.98,4.1,3.905,4.0,2754678,3.98,4.1,3.905,4.0,2754678,0.0,1.0
2019-08-27,4.23,4.31,3.97,4.1,4523759,4.23,4.31,3.97,4.1,4523759,0.0,1.0
2019-08-28,4.27,4.37,4.16,4.3,2354310,4.27,4.37,4.16,4.3,2354310,0.0,1.0
2019-08-29,4.09,4.33,4.03,4.29,3322899,4.09,4.33,4.03,4.29,3322899,0.0,1.0
2019-08-30,4.14,4.22,4.04,4.09,2081280,4.14,4.22,4.04,4.09,2081280,0.0,1.0
2019-09-03,4.33,4.385,4.19,4.21,3623224,4.33,4.385,4.19,4.21,3623224,0.0,1.0
2019-09-04,4.24,4.39,4.16,4.35,2962809,4.24,4.39,4.16,4.35,2962809,0.0,1.0
2019-09-05,3.79,4.11,3.78,4.1,4757575,3.79,4.11,3.78,4.1,4757575,0.0,1.0
2019-09-06,3.69,3.89,3.69,3.77,2540101,3.69,3.89,3.69,3.77,2540101,0.0,1.0
2019-09-09,3.64,3.79,3.53,3.79,3085816,3.64,3.79,3.53,3.79,3085816,0.0,1.0
2019-09-10,3.69,3.77,3.615,3.65,2381411,3.69,3.77,3.615,3.65,2381411,0.0,1.0
2019-09-11,3.5,3.715,3.43,3.69,6099293,3.5,3.715,3.43,3.69,6099293,0.0,1.0
2019-09-12,3.46,3.68,3.46,3.63,3224752,3.46,3.68,3.46,3.63,3224752,0.0,1.0
2019-09-13,3.4,3.57,3.39,3.52,2425362,3.4,3.57,3.39,3.52,2425362,0.0,1.0
2019-09-16,3.44,3.59,3.385,3.59,2439537,3.44,3.59,3.385,3.59,2439537,0.0,1.0
2019-09-17,3.54,3.57,3.425,3.45,2197675,3.54,3.57,3.425,3.45,2197675,0.0,1.0
2019-09-18,3.39,3.55,3.32,3.53,2643756,3.39,3.55,3.32,3.53,2643756,0.0,1.0
2019-09-19,3.45,3.49,3.4,3.45,1681515,3.45,3.49,3.4,3.45,1681515,0.0,1.0
2019-09-20,3.49,3.51,3.41,3.44,2161583,3.49,3.51,3.41,3.44,2161583,0.0,1.0
2019-09-23,3.66,3.69,3.56,3.6,4573378,3.66,3.69,3.56,3.6,4573378,0.0,1.0
2019-09-24,3.67,3.7,3.5,3.62,3774252,3.67,3.7,3.5,3.62,3774252,0.0,1.0
2019-09-25,3.47,3.68,3.41,3.65,3144251,3.47,3.68,3.41,3.65,3144251,0.0,1.0
2019-09-26,3.31,3.52,3.3,3.48,3040394,3.31,3.52,3.3,3.48,3040394,0.0,1.0
2019-09-27,3.27,3.34,3.18,3.25,2638768,3.27,3.34,3.18,3.25,2638768,0.0,1.0
2019-09-30,3.09,3.21,3.01,3.19,4235980,3.09,3.21,3.01,3.19,4235980,0.0,1.0
2019-10-01,3.11,3.2,3.065,3.11,2288121,3.11,3.2,3.065,3.11,2288121,0.0,1.0
2019-10-02,3.11,3.19,3.06,3.17,3157284,3.11,3.19,3.06,3.17,3157284,0.0,1.0
2019-10-03,3.18,3.23,3.09,3.11,2571703,3.18,3.23,3.09,3.11,2571703,0.0,1.0
2019-10-04,3.23,3.25,3.135,3.17,1304922,3.23,3.25,3.135,3.17,1304922,0.0,1.0
2019-10-07,3.18,3.2375,3.15,3.19,1251769,3.18,3.2375,3.15,3.19,1251769,0.0,1.0
2019-10-08,3.3,3.3,3.21,3.23,1421923,3.3,3.3,3.21,3.23,1421923,0.0,1.0
2019-10-09,3.19,3.32,3.15,3.3,1616035,3.19,3.32,3.15,3.3,1616035,0.0,1.0
2019-10-10,3.2,3.22,3.11,3.21,1220646,3.2,3.22,3.11,3.21,1220646,0.0,1.0
2019-10-11,3.08,3.2,3.08,3.19,1458083,3.08,3.2,3.08,3.19,1458083,0.0,1.0
2019-10-14,3.11,3.17,3.06,3.08,1015768,3.11,3.17,3.06,3.08,1015768,0.0,1.0
2019-10-15,3.02,3.13,3.0,3.05,3462021,3.02,3.13,3.0,3.05,3462021,0.0,1.0
2019-10-16,3.08,3.09,3.02,3.02,1345489,3.08,3.09,3.02,3.02,1345489,0.0,1.0
2019-10-17,3.14,3.19,3.045,3.06,1296128,3.14,3.19,3.045,3.06,1296128,0.0,1.0
2019-10-18,3.13,3.2,3.1,3.15,1336109,3.13,3.2,3.1,3.15,1336109,0.0,1.0
2019-10-21,3.02,3.18,3.01,3.18,1740131,3.02,3.18,3.01,3.18,1740131,0.0,1.0
2019-10-22,3.04,3.04,2.93,3.02,1560491,3.04,3.04,2.93,3.02,1560491,0.0,1.0
2019-10-23,3.1,3.1,3.02,3.03,1709444,3.1,3.1,3.02,3.03,1709444,0.0,1.0
2019-10-24,3.18,3.19,3.08,3.1,2045172,3.18,3.19,3.08,3.1,2045172,0.0,1.0
2019-10-25,3.18,3.335,3.14,3.26,2766000,3.18,3.335,3.14,3.26,2766000,0.0,1.0
2019-10-28,3.09,3.1793,3.02,3.17,1709336,3.09,3.1793,3.02,3.17,1709336,0.0,1.0
2019-10-29,3.1,3.12,3.02,3.05,1747597,3.1,3.12,3.02,3.05,1747597,0.0,1.0
2019-10-30,3.07,3.115,2.97,3.11,2320182,3.07,3.115,2.97,3.11,2320182,0.0,1.0
2019-10-31,3.19,3.2,3.07,3.13,2333756,3.19,3.2,3.07,3.13,2333756,0.0,1.0
2019-11-01,3.23,3.25,3.15,3.18,2135006,3.23,3.25,3.15,3.18,2135006,0.0,1.0
2019-11-04,3.21,3.265,3.17,3.25,1285646,3.21,3.265,3.17,3.25,1285646,0.0,1.0
2019-11-05,2.97,3.1517,2.96,3.14,3228083,2.97,3.1517,2.96,3.14,3228083,0.0,1.0
2019-11-06,3.07,3.11,2.97,3.0,1973699,3.07,3.11,2.97,3.0,1973699,0.0,1.0
2019-11-07,3.12,3.15,2.97,3.05,2393567,3.12,3.15,2.97,3.05,2393567,0.0,1.0
2019-11-08,3.08,3.12,3.015,3.03,2386770,3.08,3.12,3.015,3.03,2386770,0.0,1.0
2019-11-11,3.04,3.09,3.0,3.06,1363626,3.04,3.09,3.0,3.06,1363626,0.0,1.0
2019-11-12,3.16,3.16,3.01,3.04,1942535,3.16,3.16,3.01,3.04,1942535,0.0,1.0
2019-11-13,3.16,3.24,3.12,3.2,1870990,3.16,3.24,3.12,3.2,1870990,0.0,1.0
2019-11-14,3.21,3.24,3.14,3.14,1665668,3.21,3.24,3.14,3.14,1665668,0.0,1.0
2019-11-15,3.05,3.06,2.86,3.03,3233635,3.05,3.06,2.86,3.03,3233635,0.0,1.0
2019-11-18,3.13,3.19,3.01,3.03,1873319,3.13,3.19,3.01,3.03,1873319,0.0,1.0
2019-11-19,3.17,3.23,3.08,3.13,2225589,3.17,3.23,3.08,3.13,2225589,0.0,1.0
2019-11-20,3.16,3.23,3.125,3.17,1754217,3.16,3.23,3.125,3.17,1754217,0.0,1.0
2019-11-21,3.03,3.17,3.01,3.15,1693347,3.03,3.17,3.01,3.15,1693347,0.0,1.0
2019-11-22,3.02,3.08,3.01,3.05,1080085,3.02,3.08,3.01,3.05,1080085,0.0,1.0
2019-11-25,3.02,3.1,3.01,3.03,1277461,3.02,3.1,3.01,3.03,1277461,0.0,1.0
2019-11-26,3.16,3.16,3.02,3.03,2130478,3.16,3.16,3.02,3.03,2130478,0.0,1.0
2019-11-27,3.1,3.15,3.07,3.13,874313,3.1,3.15,3.07,3.13,874313,0.0,1.0
2019-11-29,3.29,3.29,3.12,3.13,1438824,3.29,3.29,3.12,3.13,1438824,0.0,1.0
2019-12-02,3.31,3.37,3.27,3.3,2889490,3.31,3.37,3.27,3.3,2889490,0.0,1.0
2019-12-03,3.46,3.52,3.37,3.41,2399786,3.46,3.52,3.37,3.41,2399786,0.0,1.0
2019-12-04,3.4,3.465,3.32,3.46,1556859,3.4,3.465,3.32,3.46,1556859,0.0,1.0
2019-12-05,3.4,3.44,3.36,3.4,2296745,3.4,3.44,3.36,3.4,2296745,0.0,1.0
2019-12-06,3.19,3.34,3.185,3.32,2229719,3.19,3.34,3.185,3.32,2229719,0.0,1.0
2019-12-09,3.21,3.28,3.19,3.23,1790325,3.21,3.28,3.19,3.23,1790325,0.0,1.0
2019-12-10,3.31,3.33,3.24,3.24,1751063,3.31,3.33,3.24,3.24,1751063,0.0,1.0
2019-12-11,3.46,3.49,3.31,3.32,2791197,3.46,3.49,3.31,3.32,2791197,0.0,1.0
2019-12-12,3.47,3.58,3.4,3.52,2663369,3.47,3.58,3.4,3.52,2663369,0.0,1.0
2019-12-13,3.62,3.67,3.47,3.47,2438159,3.62,3.67,3.47,3.47,2438159,0.0,1.0
2019-12-16,3.55,3.68,3.54,3.66,1882102,3.55,3.68,3.54,3.66,1882102,0.0,1.0
2019-12-17,3.48,3.57,3.46,3.55,1640329,3.48,3.57,3.46,3.55,1640329,0.0,1.0
2019-12-18,3.49,3.51,3.425,3.45,2250522,3.49,3.51,3.425,3.45,2250522,0.0,1.0
2019-12-19,3.41,3.5,3.39,3.48,1920010,3.41,3.5,3.39,3.48,1920010,0.0,1.0
2019-12-20,3.36,3.47,3.35,3.45,1859380,3.36,3.47,3.35,3.45,1859380,0.0,1.0
2019-12-23,3.67,3.69,3.4,3.4,2533380,3.67,3.69,3.4,3.4,2533380,0.0,1.0
2019-12-24,3.95,3.97,3.74,3.74,2411273,3.95,3.97,3.74,3.74,2411273,0.0,1.0
2019-12-26,4.02,4.14,3.92,4.0,3183839,4.02,4.14,3.92,4.0,3183839,0.0,1.0
2019-12-27,3.96,4.075,3.95,4.05,2714794,3.96,4.075,3.95,4.05,2714794,0.0,1.0
2019-12-30,4.09,4.19,3.97,3.97,3051597,4.09,4.19,3.97,3.97,3051597,0.0,1.0
2019-12-31,4.08,4.17,4.0574,4.15,1792417,4.08,4.17,4.0574,4.15,1792417,0.0,1.0
2020-01-02,4.05,4.165,4.01,4.12,2151130,4.05,4.165,4.01,4.12,2151130,0.0,1.0
2020-01-03,4.03,4.2,4.02,4.14,3034424,4.03,4.2,4.02,4.14,3034424,0.0,1.0
2020-01-06,4.1,4.23,4.04,4.14,4322327,4.1,4.23,4.04,4.14,4322327,0.0,1.0
2020-01-07,4.12,4.17,4.0,4.04,2367222,4.12,4.17,4.0,4.04,2367222,0.0,1.0
2020-01-08,3.79,4.09,3.76,4.08,4232311,3.79,4.09,3.76,4.08,4232311,0.0,1.0
2020-01-09,3.72,3.8,3.64,3.75,2617193,3.72,3.8,3.64,3.75,2617193,0.0,1.0
2020-01-10,3.8,3.8659,3.7,3.72,2155142,3.8,3.8659,3.7,3.72,2155142,0.0,1.0
2020-01-13,3.67,3.81,3.655,3.8,2125625,3.67,3.81,3.655,3.8,2125625,0.0,1.0
2020-01-14,3.76,3.77,3.65,3.66,1679466,3.76,3.77,3.65,3.66,1679466,0.0,1.0
2020-01-15,3.87,3.88,3.72,3.8,1963011,3.87,3.88,3.72,3.8,1963011,0.0,1.0
2020-01-16,3.91,3.94,3.84,3.9,1729067,3.91,3.94,3.84,3.9,1729067,0.0,1.0
2020-01-17,3.87,3.94,3.85,3.93,1624448,3.87,3.94,3.85,3.93,1624448,0.0,1.0
2020-01-21,4.0,4.0,3.825,3.85,2536708,4.0,4.0,3.825,3.85,2536708,0.0,1.0
2020-01-22,4.03,4.04,3.97,4.0,1489984,4.03,4.04,3.97,4.0,1489984,0.0,1.0
2020-01-23,3.91,4.03,3.8901,3.99,1722841,3.91,4.03,3.8901,3.99,1722841,0.0,1.0
2020-01-24,4.11,4.11,3.9,3.93,2152907,4.11,4.11,3.9,3.93,2152907,0.0,1.0
2020-01-27,4.0,4.23,3.97,4.17,2096600,4.0,4.23,3.97,4.17,2096600,0.0,1.0
2020-01-28,3.92,3.98,3.84,3.97,2022460,3.92,3.98,3.84,3.97,2022460,0.0,1.0
2020-01-29,3.9,3.9,3.77,3.85,2600842,3.9,3.9,3.77,3.85,2600842,0.0,1.0
2020-01-30,3.82,3.94,3.8,3.93,2013969,3.82,3.94,3.8,3.93,2013969,0.0,1.0
2020-01-31,3.92,4.0084,3.8,3.81,1859142,3.92,4.0084,3.8,3.81,1859142,0.0,1.0
2020-02-03,3.79,3.875,3.76,3.87,1802408,3.79,3.875,3.76,3.87,1802408,0.0,1.0
2020-02-04,3.79,3.825,3.71,3.75,1764653,3.79,3.825,3.71,3.75,1764653,0.0,1.0
2020-02-05,3.82,3.87,3.765,3.77,1137680,3.82,3.87,3.765,3.77,1137680,0.0,1.0
2020-02-06,3.82,3.87,3.76,3.84,1217200,3.82,3.87,3.76,3.84,1217200,0.0,1.0
2020-02-07,3.74,3.845,3.74,3.82,1300276,3.74,3.845,3.74,3.82,1300276,0.0,1.0
2020-02-10,3.73,3.775,3.6,3.76,1874807,3.73,3.775,3.6,3.76,1874807,0.0,1.0
2020-02-11,3.75,3.775,3.72,3.75,1029849,3.75,3.775,3.72,3.75,1029849,0.0,1.0
2020-02-12,3.72,3.75,3.72,3.72,922279,3.72,3.75,3.72,3.72,922279,0.0,1.0
2020-02-13,3.66,3.77,3.61,3.76,1791998,3.66,3.77,3.61,3.76,1791998,0.0,1.0
2020-02-14,3.51,3.6654,3.49,3.65,1879998,3.51,3.6654,3.49,3.65,1879998,0.0,1.0
2020-02-18,3.69,3.7,3.51,3.54,2255156,3.69,3.7,3.51,3.54,2255156,0.0,1.0
2020-02-19,3.77,3.81,3.66,3.73,1792215,3.77,3.81,3.66,3.73,1792215,0.0,1.0
2020-02-20,3.75,3.8,3.64,3.77,2537518,3.75,3.8,3.64,3.77,2537518,0.0,1.0
2020-02-21,3.94,3.965,3.77,3.83,3517743,3.94,3.965,3.77,3.83,3517743,0.0,1.0
2020-02-24,3.97,4.13,3.9,4.13,3875338,3.97,4.13,3.9,4.13,3875338,0.0,1.0
2020-02-25,3.75,4.0,3.74,3.98,2784546,3.75,4.0,3.74,3.98,2784546,0.0,1.0
2020-02-26,3.67,3.77,3.62,3.75,2382717,3.67,3.77,3.62,3.75,2382717,0.0,1.0
2020-02-27,3.32,3.74,3.3,3.73,3338275,3.32,3.74,3.3,3.73,3338275,0.0,1.0
2020-02-28,2.95,3.09,2.8,3.01,5166399,2.95,3.09,2.8,3.01,5166399,0.0,1.0
2020-03-02,3.05,3.09,2.9599,3.07,2732970,3.05,3.09,2.9599,3.07,2732970,0.0,1.0
2020-03-03,3.26,3.43,3.05,3.15,6700846,3.26,3.43,3.05,3.15,6700846,0.0,1.0
2020-03-04,3.25,3.3668,3.12,3.34,2656067,3.25,3.3668,3.12,3.34,2656067,0.0,1.0
2020-03-05,3.4,3.4,3.2057,3.3,2358014,3.4,3.4,3.2057,3.3,2358014,0.0,1.0
2020-03-06,3.32,3.42,3.16,3.42,2704408,3.32,3.42,3.16,3.42,2704408,0.0,1.0
2020-03-09,2.96,3.23,2.95,3.03,1843864,2.96,3.23,2.95,3.03,1843864,0.0,1.0
2020-03-10,2.99,3.06,2.805,3.02,2450259,2.99,3.06,2.805,3.02,2450259,0.0,1.0
2020-03-11,2.66,2.97,2.61,2.95,2892607,2.66,2.97,2.61,2.95,2892607,0.0,1.0
2020-03-12,2.06,2.48,1.65,2.09,4102923,2.06,2.48,1.65,2.09,4102923,0.0,1.0
2020-03-13,1.8,2.19,1.8,2.18,4994944,1.8,2.19,1.8,2.18,4994944,0.0,1.0
2020-03-16,2.08,2.4098,1.47,1.66,6272907,2.08,2.4098,1.47,1.66,6272907,0.0,1.0
2020-03-17,2.27,2.59,2.03,2.07,6299395,2.27,2.59,2.03,2.07,6299395,0.0,1.0
2020-03-18,2.21,2.385,2.03,2.24,5566679,2.21,2.385,2.03,2.24,5566679,0.0,1.0
2020-03-19,2.51,2.7,2.025,2.25,3736686,2.51,2.7,2.025,2.25,3736686,0.0,1.0
2020-03-20,2.26,2.68,2.25,2.66,3748684,2.26,2.68,2.25,2.66,3748684,0.0,1.0
2020-03-23,2.32,2.48,2.1599,2.48,3657522,2.32,2.48,2.1599,2.48,3657522,0.0,1.0
2020-03-24,2.83,2.98,2.55,2.78,6567623,2.83,2.98,2.55,2.78,6567623,0.0,1.0
2020-03-25,2.75,3.03,2.68,2.8,5662541,2.75,3.03,2.68,2.8,5662541,0.0,1.0
2020-03-26,2.67,2.97,2.57,2.82,4118526,2.67,2.97,2.57,2.82,4118526,0.0,1.0
2020-03-27,2.41,2.69,2.41,2.63,3394180,2.41,2.69,2.41,2.63,3394180,0.0,1.0
2020-03-30,2.25,2.49,2.18,2.35,4135050,2.25,2.49,2.18,2.35,4135050,0.0,1.0
2020-03-31,2.31,2.48,2.25,2.28,3022383,2.31,2.48,2.25,2.28,3022383,0.0,1.0
2020-04-01,2.17,2.3,2.12,2.29,3367434,2.17,2.3,2.12,2.29,3367434,0.0,1.0
2020-04-02,2.14,2.31,2.14,2.22,3040302,2.14,2.31,2.14,2.22,3040302,0.0,1.0
2020-04-03,2.03,2.215,2.02,2.15,2732421,2.03,2.215,2.02,2.15,2732421,0.0,1.0
2020-04-06,2.27,2.32,2.14,2.2,3414188,2.27,2.32,2.14,2.2,3414188,0.0,1.0
2020-04-07,2.26,2.545,2.25,2.38,4379884,2.26,2.545,2.25,2.38,4379884,0.0,1.0
2020-04-08,2.21,2.345,2.2,2.26,2288930,2.21,2.345,2.2,2.26,2288930,0.0,1.0
2020-04-09,2.42,2.5,2.32,2.43,4607495,2.42,2.5,2.32,2.43,4607495,0.0,1.0
2020-04-13,2.68,2.71,2.29,2.47,4219375,2.68,2.71,2.29,2.47,4219375,0.0,1.0
2020-04-14,2.67,2.985,2.57,2.89,5725048,2.67,2.985,2.57,2.89,5725048,0.0,1.0
2020-04-15,2.48,2.7,2.45,2.57,3024658,2.48,2.7,2.45,2.57,3024658,0.0,1.0
2020-04-16,2.54,2.605,2.46,2.54,2037784,2.54,2.605,2.46,2.54,2037784,0.0,1.0
2020-04-17,2.36,2.52,2.34,2.45,3825628,2.36,2.52,2.34,2.45,3825628,0.0,1.0
2020-04-20,2.41,2.5,2.37,2.39,2723748,2.41,2.5,2.37,2.39,2723748,0.0,1.0
2020-04-21,2.38,2.398,2.27,2.31,2294613,2.38,2.398,2.27,2.31,2294613,0.0,1.0
2020-04-22,2.49,2.53,2.425,2.49,4106068,2.49,2.53,2.425,2.49,4106068,0.0,1.0
2020-04-23,2.64,2.73,2.53,2.55,5232162,2.64,2.73,2.53,2.55,5232162,0.0,1.0
2020-04-24,2.71,2.84,2.58,2.74,4305927,2.71,2.84,2.58,2.74,4305927,0.0,1.0
2020-04-27,2.74,2.78,2.62,2.76,3114358,2.74,2.78,2.62,2.76,3114358,0.0,1.0
2020-04-28,2.88,2.93,2.71,2.8,4135155,2.88,2.93,2.71,2.8,4135155,0.0,1.0
2020-04-29,3.18,3.2,2.93,2.95,5172418,3.18,3.2,2.93,2.95,5172418,0.0,1.0
2020-04-30,3.0,3.27,2.94,3.25,4440492,3.0,3.27,2.94,3.25,4440492,0.0,1.0
2020-05-01,3.13,3.13,2.86,2.89,3123555,3.13,3.13,2.86,2.89,3123555,0.0,1.0
2020-05-04,3.1,3.17,3.05,3.15,2823004,3.1,3.17,3.05,3.15,2823004,0.0,1.0
2020-05-05,3.13,3.16,3.03,3.13,1698735,3.13,3.16,3.03,3.13,1698735,0.0,1.0
2020-05-06,3.05,3.139,3.02,3.1,1807291,3.05,3.139,3.02,3.1,1807291,0.0,1.0
2020-05-07,3.25,3.34,3.0614,3.1,2409402,3.25,3.34,3.0614,3.1,2409402,0.0,1.0
2020-05-08,3.28,3.4,3.24,3.29,2472843,3.28,3.4,3.24,3.29,2472843,0.0,1.0
2020-05-11,3.22,3.32,3.08,3.15,4429434,3.22,3.32,3.08,3.15,4429434,0.0,1.0
2020-05-12,3.28,3.43,3.22,3.26,3310536,3.28,3.43,3.22,3.26,3310536,0.0,1.0
2020-05-13,3.22,3.44,3.11,3.39,3548001,3.22,3.44,3.11,3.39,3548001,0.0,1.0
2020-05-14,3.36,3.39,3.14,3.15,2503874,3.36,3.39,3.14,3.15,2503874,0.0,1.0
2020-05-15,3.96,3.99,3.48,3.51,5852520,3.96,3.99,3.48,3.51,5852520,0.0,1.0
2020-05-18,4.26,4.43,4.035,4.4,5879468,4.26,4.43,4.035,4.4,5879468,0.0,1.0
2020-05-19,4.2,4.395,4.12,4.32,6019609,4.2,4.395,4.12,4.32,6019609,0.0,1.0
2020-05-20,4.33,4.47,4.2,4.21,4202187,4.33,4.47,4.2,4.21,4202187,0.0,1.0
2020-05-21,4.26,4.29,4.08,4.21,3179716,4.26,4.29,4.08,4.21,3179716,0.0,1.0
2020-05-22,4.2,4.42,4.19,4.28,2813195,4.2,4.42,4.19,4.28,2813195,0.0,1.0
2020-05-26,3.97,4.29,3.97,4.25,4002491,3.97,4.29,3.97,4.25,4002491,0.0,1.0
2020-05-27,4.19,4.19,3.77,3.83,3433008,4.19,4.19,3.77,3.83,3433008,0.0,1.0
2020-05-28,4.17,4.41,4.12,4.29,2728875,4.17,4.41,4.12,4.29,2728875,0.0,1.0
2020-05-29,4.49,4.53,4.298,4.36,5882189,4.49,4.53,4.298,4.36,5882189,0.0,1.0
2020-06-01,4.8,4.86,4.6,4.61,4880939,4.8,4.86,4.6,4.61,4880939,0.0,1.0
2020-06-02,4.63,4.88,4.51,4.85,4345690,4.63,4.88,4.51,4.85,4345690,0.0,1.0
2020-06-03,4.31,4.51,4.15,4.48,5107613,4.31,4.51,4.15,4.48,5107613,0.0,1.0
2020-06-04,4.58,4.69,4.35,4.43,3699160,4.58,4.69,4.35,4.43,3699160,0.0,1.0
2020-06-05,4.51,4.52,4.18,4.26,5033140,4.51,4.52,4.18,4.26,5033140,0.0,1.0
2020-06-08,4.57,4.655,4.44,4.55,2877156,4.57,4.655,4.44,4.55,2877156,0.0,1.0
2020-06-09,4.56,4.7385,4.525,4.58,2274702,4.56,4.7385,4.525,4.58,2274702,0.0,1.0
2020-06-10,4.79,4.79,4.46,4.63,3715389,4.79,4.79,4.46,4.63,3715389,0.0,1.0
2020-06-11,4.39,4.845,4.3,4.8,3981727,4.39,4.845,4.3,4.8,3981727,0.0,1.0
2020-06-12,4.41,4.62,4.32,4.53,4484093,4.41,4.62,4.32,4.53,4484093,0.0,1.0
2020-06-15,4.58,4.63,4.1201,4.23,5017605,4.58,4.63,4.1201,4.23,5017605,0.0,1.0
2020-06-16,4.39,4.66,4.35,4.59,3252600,4.39,4.66,4.35,4.59,3252600,0.0,1.0
2020-06-17,4.37,4.51,4.285,4.4,2801312,4.37,4.51,4.285,4.4,2801312,0.0,1.0
2020-06-18,4.21,4.38,4.19,4.35,2874354,4.21,4.38,4.19,4.35,2874354,0.0,1.0
2020-06-19,4.24,4.365,4.21,4.34,19432116,4.24,4.365,4.21,4.34,19432116,0.0,1.0
2020-06-22,4.63,4.75,4.32,4.37,8339538,4.63,4.75,4.32,4.37,8339538,0.0,1.0
2020-06-23,4.95,4.99,4.6333,4.74,5274406,4.95,4.99,4.6333,4.74,5274406,0.0,1.0
2020-06-24,4.7,4.91,4.605,4.85,4330279,4.7,4.91,4.605,4.85,4330279,0.0,1.0
2020-06-25,4.81,4.81,4.64,4.77,2818676,4.81,4.81,4.64,4.77,2818676,0.0,1.0
2020-06-26,4.75,4.82,4.55,4.78,3882188,4.75,4.82,4.55,4.78,3882188,0.0,1.0
2020-06-29,4.76,4.82,4.69,4.8,1946400,4.76,4.82,4.69,4.8,1946400,0.0,1.0
2020-06-30,5.09,5.1,4.68,4.74,4217400,5.09,5.1,4.68,4.74,4217400,0.0,1.0
2020-07-01,4.93,5.09,4.81,5.09,4431700,4.93,5.09,4.81,5.09,4431700,0.0,1.0
2020-07-02,4.89,5.15,4.87,4.91,2997200,4.89,5.15,4.87,4.91,2997200,0.0,1.0
2020-07-06,4.84,5.06,4.73,5.06,4124900,4.84,5.06,4.73,5.06,4124900,0.0,1.0
2020-07-07,4.89,4.93,4.74,4.79,2803100,4.89,4.93,4.74,4.79,2803100,0.0,1.0
2020-07-08,5.05,5.15,4.96,5.01,3675900,5.05,5.15,4.96,5.01,3675900,0.0,1.0
2020-07-09,5.07,5.26,4.91,5.13,3680100,5.07,5.26,4.91,5.13,3680100,0.0,1.0
2020-07-10,5.03,5.14,4.98,5.14,2076000,5.03,5.14,4.98,5.14,2076000,0.0,1.0
2020-07-13,4.94,5.34,4.92,5.2,4860000,4.94,5.34,4.92,5.2,4860000,0.0,1.0
2020-07-14,5.12,5.12,4.79,4.92,3171900,5.12,5.12,4.79,4.92,3171900,0.0,1.0
2020-07-15,5.16,5.17,4.95,5.12,2901100,5.16,5.17,4.95,5.12,2901100,0.0,1.0
2020-07-16,5.01,5.18,4.97,5.11,2529100,5.01,5.18,4.97,5.11,2529100,0.0,1.0
2020-07-17,5.2,5.23,5.07,5.1,2279500,5.2,5.23,5.07,5.1,2279500,0.0,1.0
2020-07-20,5.85,5.89,5.3,5.32,6550829,5.85,5.89,5.3,5.32,6550829,0.0,1.0
2020-07-21,6.37,6.57,6.15,6.31,8822124,6.37,6.57,6.15,6.31,8822124,0.0,1.0
2020-07-22,6.74,6.8266,6.58,6.69,8984257,6.74,6.8266,6.58,6.69,8984257,0.0,1.0
2020-07-23,6.41,6.81,6.24,6.65,7733408,6.41,6.81,6.24,6.65,7733408,0.0,1.0
2020-07-24,6.53,6.65,6.38,6.42,4280524,6.53,6.65,6.38,6.42,4280524,0.0,1.0
2020-07-27,7.24,7.35,6.97,7.01,9841641,7.24,7.35,6.97,7.01,9841641,0.0,1.0
2020-07-28,7.0,7.21,6.93,7.03,5988785,7.0,7.21,6.93,7.03,5988785,0.0,1.0
2020-07-29,6.9,7.08,6.7336,7.04,4472022,6.9,7.08,6.7336,7.04,4472022,0.0,1.0
2020-07-30,6.49,6.79,6.45,6.56,5781625,6.49,6.79,6.45,6.56,5781625,0.0,1.0
2020-07-31,6.72,6.825,6.58,6.66,4342996,6.72,6.825,6.58,6.66,4342996,0.0,1.0
2020-08-03,6.65,6.81,6.47,6.79,3218820,6.65,6.81,6.47,6.79,3218820,0.0,1.0
2020-08-04,7.0,7.0,6.51,6.64,4708893,7.0,7.0,6.51,6.64,4708893,0.0,1.0
2020-08-05,7.05,7.335,6.8901,7.32,6019430,7.05,7.335,6.8901,7.32,6019430,0.0,1.0
2020-08-06,6.93,7.25,6.7801,7.24,5345951,6.93,7.25,6.7801,7.24,5345951,0.0,1.0
2020-08-07,6.66,6.785,6.47,6.73,4557251,6.66,6.785,6.47,6.73,4557251,0.0,1.0
2020-08-10,6.72,7.135,6.69,6.78,4589194,6.72,7.135,6.69,6.78,4589194,0.0,1.0
2020-08-11,5.97,6.375,5.91,6.3,6992753,5.97,6.375,5.91,6.3,6992753,0.0,1.0
2020-08-12,6.06,6.27,6.03,6.24,3036252,6.06,6.27,6.03,6.24,3036252,0.0,1.0
2020-08-13,6.39,6.49,6.105,6.18,4711370,6.39,6.49,6.105,6.18,4711370,0.0,1.0
2020-08-14,6.38,6.38,6.1135,6.15,3684125,6.38,6.38,6.1135,6.15,3684125,0.0,1.0
2020-08-17,6.66,6.74,6.5,6.66,4588999,6.66,6.74,6.5,6.66,4588999,0.0,1.0
2020-08-18,6.52,6.86,6.46,6.85,2830964,6.52,6.86,6.46,6.85,2830964,0.0,1.0
2020-08-19,6.37,6.6018,6.31,6.45,3862357,6.37,6.6018,6.31,6.45,3862357,0.0,1.0
2020-08-20,6.54,6.5901,6.34,6.37,2521197,6.54,6.5901,6.34,6.37,2521197,0.0,1.0
2020-08-21,6.27,6.43,6.25,6.36,2099831,6.27,6.43,6.25,6.36,2099831,0.0,1.0
2020-08-24,6.13,6.3682,6.1,6.31,3310714,6.13,6.3682,6.1,6.31,3310714,0.0,1.0
2020-08-25,6.29,6.29,6.06,6.16,3368839,6.29,6.29,6.06,6.16,3368839,0.0,1.0
2020-08-26,6.6,6.66,6.21,6.21,4427689,6.6,6.66,6.21,6.21,4427689,0.0,1.0
2020-08-27,6.55,6.75,6.225,6.67,4299568,6.55,6.75,6.225,6.67,4299568,0.0,1.0
2020-08-28,7.11,7.13,6.72,6.81,5285196,7.11,7.13,6.72,6.81,5285196,0.0,1.0
2020-08-31,7.27,7.37,7.09,7.15,4734226,7.27,7.37,7.09,7.15,4734226,0.0,1.0
2020-09-01,7.2,7.45,7.06,7.4,4655750,7.2,7.45,7.06,7.4,4655750,0.0,1.0
2020-09-02,7.04,7.07,6.695,7.04,4414370,7.04,7.07,6.695,7.04,4414370,0.0,1.0
2020-09-03,7.02,7.105,6.66,6.94,5167259,7.02,7.105,6.66,6.94,5167259,0.0,1.0
2020-09-04,6.93,7.05,6.48,6.93,6023070,6.93,7.05,6.48,6.93,6023070,0.0,1.0
2020-09-08,6.73,6.93,6.4882,6.67,5141806,6.73,6.93,6.4882,6.67,5141806,0.0,1.0
2020-09-09,7.08,7.09,6.755,6.86,4647346,7.08,7.09,6.755,6.86,4647346,0.0,1.0
2020-09-10,7.14,7.59,7.045,7.35,6695505,7.14,7.59,7.045,7.35,6695505,0.0,1.0
2020-09-11,6.92,7.31,6.9,7.14,3333730,6.92,7.31,6.9,7.14,3333730,0.0,1.0
2020-09-14,7.5,7.51,7.07,7.1,5459983,7.5,7.51,7.07,7.1,5459983,0.0,1.0
2020-09-15,7.58,7.7,7.38,7.61,4665926,7.58,7.7,7.38,7.61,4665926,0.0,1.0
2020-09-16,7.77,7.905,7.55,7.65,4623711,7.77,7.905,7.55,7.65,4623711,0.0,1.0
2020-09-17,7.79,7.795,7.36,7.48,3312261,7.79,7.795,7.36,7.48,3312261,0.0,1.0
2020-09-18,7.6,7.95,7.52,7.8,5524429,7.6,7.95,7.52,7.8,5524429,0.0,1.0
2020-09-21,7.03,7.4325,6.85,7.28,5960467,7.03,7.4325,6.85,7.28,5960467,0.0,1.0
2020-09-22,7.02,7.18,6.925,7.07,4130265,7.02,7.18,6.925,7.07,4130265,0.0,1.0
2020-09-23,6.11,6.76,6.07,6.75,6357393,6.11,6.76,6.07,6.75,6357393,0.0,1.0
2020-09-24,6.38,6.445,5.84,5.99,4624121,6.38,6.445,5.84,5.99,4624121,0.0,1.0
2020-09-25,6.24,6.315,6.12,6.26,2871690,6.24,6.315,6.12,6.26,2871690,0.0,1.0
2020-09-28,6.35,6.43,6.185,6.39,3564211,6.35,6.43,6.185,6.39,3564211,0.0,1.0
2020-09-29,6.48,6.63,6.39,6.4,3868568,6.48,6.63,6.39,6.4,3868568,0.0,1.0
2020-09-30,6.36,6.5302,6.245,6.4,3698796,6.36,6.5302,6.245,6.4,3698796,0.0,1.0
2020-10-01,6.5,6.555,6.31,6.48,2962514,6.5,6.555,6.31,6.48,2962514,0.0,1.0
2020-10-02,6.37,6.5411,6.32,6.42,2555791,6.37,6.5411,6.32,6.42,2555791,0.0,1.0
2020-10-05,6.57,6.655,6.43,6.44,2933723,6.57,6.655,6.43,6.44,2933723,0.0,1.0
2020-10-06,6.17,6.625,6.15,6.57,3301941,6.17,6.625,6.15,6.57,3301941,0.0,1.0
2020-10-07,6.25,6.405,6.2077,6.33,2222208,6.25,6.405,6.2077,6.33,2222208,0.0,1.0
2020-10-08,6.42,6.505,6.295,6.37,2323742,6.42,6.505,6.295,6.37,2323742,0.0,1.0
2020-10-09,7.0,7.09,6.62,6.7,3744196,7.0,7.09,6.62,6.7,3744196,0.0,1.0
2020-10-12,6.94,7.08,6.84,7.04,2030376,6.94,7.08,6.84,7.04,2030376,0.0,1.0
2020-10-13,6.85,6.95,6.615,6.95,2411550,6.85,6.95,6.615,6.95,2411550,0.0,1.0
2020-10-14,7.2,7.255,6.95,6.99,3189214,7.2,7.255,6.95,6.99,3189214,0.0,1.0
2020-10-15,7.12,7.14,6.91,7.0,2156191,7.12,7.14,6.91,7.0,2156191,0.0,1.0
2020-10-16,6.88,7.19,6.86,7.15,2472997,6.88,7.19,6.86,7.15,2472997,0.0,1.0
2020-10-19,6.76,7.115,6.72,7.02,2915750,6.76,7.115,6.72,7.02,2915750,0.0,1.0
2020-10-20,7.01,7.065,6.74,6.74,2392150,7.01,7.065,6.74,6.74,2392150,0.0,1.0
2020-10-21,7.37,7.5,7.09,7.13,3685403,7.37,7.5,7.09,7.13,3685403,0.0,1.0
2020-10-22,7.04,7.33,7.01,7.23,3620527,7.04,7.33,7.01,7.23,3620527,0.0,1.0
2020-10-23,7.16,7.19,6.985,7.04,2466645,7.16,7.19,6.985,7.04,2466645,0.0,1.0
2020-10-26,7.02,7.3,6.9,7.01,3057746,7.02,7.3,6.9,7.01,3057746,0.0,1.0
2020-10-27,7.23,7.23,7.02,7.05,2656115,7.23,7.23,7.02,7.05,2656115,0.0,1.0
2020-10-28,6.37,6.98,6.36,6.95,4845293,6.37,6.98,6.36,6.95,4845293,0.0,1.0
2020-10-29,6.53,6.69,6.28,6.33,2693994,6.53,6.69,6.28,6.33,2693994,0.0,1.0
2020-10-30,6.62,6.67,6.31,6.67,3208468,6.62,6.67,6.31,6.67,3208468,0.0,1.0
2020-11-02,6.91,6.915,6.531,6.76,2994465,6.91,6.915,6.531,6.76,2994465,0.0,1.0
2020-11-03,7.14,7.2389,6.955,7.03,3695418,7.14,7.2389,6.955,7.03,3695418,0.0,1.0
2020-11-04,6.81,7.1,6.72,7.07,2969227,6.81,7.1,6.72,7.07,2969227,0.0,1.0
2020-11-05,7.78,7.8,7.12,7.13,6267467,7.78,7.8,7.12,7.13,6267467,0.0,1.0
2020-11-06,8.05,8.105,7.715,7.89,3772617,8.05,8.105,7.715,7.89,3772617,0.0,1.0
2020-11-09,7.51,7.64,7.3,7.41,4900496,7.51,7.64,7.3,7.41,4900496,0.0,1.0
2020-11-10,7.24,7.665,7.24,7.55,3340341,7.24,7.665,7.24,7.55,3340341,0.0,1.0
2020-11-11,7.18,7.29,7.03,7.09,2972623,7.18,7.29,7.03,7.09,2972623,0.0,1.0
2020-11-12,7.41,7.62,7.2557,7.28,3585536,7.41,7.62,7.2557,7.28,3585536,0.0,1.0
2020-11-13,7.12,7.5199,7.035,7.5,4314475,7.12,7.5199,7.035,7.5,4314475,0.0,1.0
2020-11-16,6.84,7.06,6.6563,7.02,4553338,6.84,7.06,6.6563,7.02,4553338,0.0,1.0
2020-11-17,6.63,6.81,6.52,6.77,3754911,6.63,6.81,6.52,6.77,3754911,0.0,1.0
2020-11-18,6.37,6.63,6.35,6.63,3227797,6.37,6.63,6.35,6.63,3227797,0.0,1.0
2020-11-19,6.32,6.46,6.22,6.25,3033885,6.32,6.46,6.22,6.25,3033885,0.0,1.0
2020-11-20,6.43,6.65,6.43,6.5,3120063,6.43,6.65,6.43,6.5,3120063,0.0,1.0
2020-11-23,6.15,6.44,6.115,6.37,3777916,6.15,6.44,6.115,6.37,3777916,0.0,1.0
2020-11-24,6.07,6.1386,5.81,6.01,3986790,6.07,6.1386,5.81,6.01,3986790,0.0,1.0
2020-11-25,6.23,6.295,6.13,6.2,2690584,6.23,6.295,6.13,6.2,2690584,0.0,1.0
2020-11-27,6.28,6.29,6.06,6.08,1638579,6.28,6.29,6.06,6.08,1638579,0.0,1.0
2020-11-30,6.33,6.345,6.0422,6.17,2671929,6.33,6.345,6.0422,6.17,2671929,0.0,1.0
2020-12-01,6.74,6.77,6.46,6.7,3617262,6.74,6.77,6.46,6.7,3617262,0.0,1.0
2020-12-02,6.82,6.84,6.56,6.77,2630294,6.82,6.84,6.56,6.77,2630294,0.0,1.0
2020-12-03,6.69,6.87,6.6599,6.86,3206156,6.69,6.87,6.6599,6.86,3206156,0.0,1.0
2020-12-04,6.64,6.73,6.58,6.67,2051700,6.64,6.73,6.58,6.67,2051700,0.0,1.0
2020-12-07,6.83,6.955,6.6,6.62,3324873,6.83,6.955,6.6,6.62,3324873,0.0,1.0
2020-12-08,6.84,6.92,6.78,6.89,1605269,6.84,6.92,6.78,6.89,1605269,0.0,1.0
2020-12-09,6.61,6.8,6.46,6.75,3625297,6.61,6.8,6.46,6.75,3625297,0.0,1.0
2020-12-10,6.67,6.875,6.605,6.65,1801968,6.67,6.875,6.605,6.65,1801968,0.0,1.0
2020-12-11,6.51,6.7,6.46,6.66,2273550,6.51,6.7,6.46,6.66,2273550,0.0,1.0
2020-12-14,6.26,6.55,6.26,6.45,2366955,6.26,6.55,6.26,6.45,2366955,0.0,1.0
2020-12-15,6.68,6.69,6.43,6.48,2951620,6.68,6.69,6.43,6.48,2951620,0.0,1.0
2020-12-16,6.99,7.035,6.69,6.76,3628242,6.99,7.035,6.69,6.76,3628242,0.0,1.0
2020-12-17,7.48,7.49,7.15,7.17,3928478,7.48,7.49,7.15,7.17,3928478,0.0,1.0
2020-12-18,7.34,7.57,7.26,7.47,3481220,7.34,7.57,7.26,7.47,3481220,0.0,1.0
2020-12-21,7.76,7.8,7.37,7.42,3634110,7.76,7.8,7.37,7.42,3634110,0.0,1.0
2020-12-22,7.33,7.83,7.275,7.76,4345032,7.33,7.83,7.275,7.76,4345032,0.0,1.0
2020-12-23,7.48,7.67,7.39,7.46,2277592,7.48,7.67,7.39,7.46,2277592,0.0,1.0
2020-12-24,7.55,7.605,7.39,7.51,990379,7.55,7.605,7.39,7.51,990379,0.0,1.0
2020-12-28,7.65,8.0,7.62,7.75,3321015,7.65,8.0,7.62,7.75,3321015,0.0,1.0
2020-12-29,7.64,7.865,7.48,7.66,3587967,7.64,7.865,7.48,7.66,3587967,0.0,1.0
2020-12-30,8.25,8.27,7.67,7.68,4153281,8.25,8.27,7.67,7.68,4153281,0.0,1.0
2020-12-31,8.24,8.385,8.08,8.34,3779347,8.24,8.385,8.08,8.34,3779347,0.0,1.0
2021-01-04,9.23,9.42,8.62,8.73,8738681,9.23,9.42,8.62,8.73,8738681,0.0,1.0
2021-01-05,9.54,9.69,9.0301,9.39,6090757,9.54,9.69,9.0301,9.39,6090757,0.0,1.0
2021-01-06,9.39,9.565,9.04,9.48,5859741,9.39,9.565,9.04,9.48,5859741,0.0,1.0
2021-01-07,9.33,9.54,9.12,9.22,3574502,9.33,9.54,9.12,9.22,3574502,0.0,1.0
2021-01-08,8.65,9.15,8.361,9.0,5828891,8.65,9.15,8.361,9.0,5828891,0.0,1.0
2021-01-11,8.53,8.7,8.27,8.3,2720824,8.53,8.7,8.27,8.3,2720824,0.0,1.0
2021-01-12,8.58,8.61,8.24,8.61,3062094,8.58,8.61,8.24,8.61,3062094,0.0,1.0
2021-01-13,8.28,8.59,8.25,8.57,2450148,8.28,8.59,8.25,8.57,2450148,0.0,1.0
2021-01-14,8.24,8.54,8.2,8.34,3585901,8.24,8.54,8.2,8.34,3585901,0.0,1.0
2021-01-15,7.55,8.11,7.52,7.99,5163769,7.55,8.11,7.52,7.99,5163769,0.0,1.0
2021-01-19,7.43,7.73,7.3404,7.69,3899880,7.43,7.73,7.3404,7.69,3899880,0.0,1.0
2021-01-20,7.68,7.76,7.36,7.53,4270914,7.68,7.76,7.36,7.53,4270914,0.0,1.0
2021-01-21,7.34,7.74,7.16,7.7,4049330,7.34,7.74,7.16,7.7,4049330,0.0,1.0
2021-01-22,7.16,7.26,6.93,7.04,3287055,7.16,7.26,6.93,7.04,3287055,0.0,1.0
2021-01-25,6.88,7.3,6.775,7.24,4031638,6.88,7.3,6.775,7.24,4031638,0.0,1.0
2021-01-26,7.07,7.18,6.85,6.94,3519095,7.07,7.18,6.85,6.94,3519095,0.0,1.0
2021-01-27,6.7,6.9492,6.57,6.9,4208130,6.7,6.9492,6.57,6.9,4208130,0.0,1.0
2021-01-28,7.62,8.42,7.21,7.82,11488567,7.62,8.42,7.21,7.82,11488567,0.0,1.0
2021-01-29,7.78,8.46,7.66,8.44,7820052,7.78,8.46,7.66,8.44,7820052,0.0,1.0
2021-02-01,9.13,9.85,8.6,9.36,16155981,9.13,9.85,8.6,9.36,16155981,0.0,1.0
2021-02-02,7.69,8.46,7.57,8.32,8086035,7.69,8.46,7.57,8.32,8086035,0.0,1.0
2021-02-03,7.49,7.91,7.44,7.9,3203519,7.49,7.91,7.44,7.9,3203519,0.0,1.0
2021-02-04,7.35,7.39,6.94,7.29,3642265,7.35,7.39,6.94,7.29,3642265,0.0,1.0
2021-02-05,7.6,7.68,7.3622,7.48,3112292,7.6,7.68,7.3622,7.48,3112292,0.0,1.0
2021-02-08,7.74,7.86,7.68,7.7616,2728398,7.74,7.86,7.68,7.7616,2728398,0.0,1.0
2021-02-09,7.64,7.8002,7.52,7.8,2335989,7.64,7.8002,7.52,7.8,2335989,0.0,1.0
2021-02-10,7.57,7.77,7.385,7.69,2214601,7.57,7.77,7.385,7.69,2214601,0.0,1.0
2021-02-11,7.47,7.72,7.4,7.59,2160463,7.47,7.72,7.4,7.59,2160463,0.0,1.0
2021-02-12,7.65,7.77,7.23,7.41,2423950,7.65,7.77,7.23,7.41,2423950,0.0,1.0
2021-02-16,7.63,7.8286,7.445,7.56,2953539,7.63,7.8286,7.445,7.56,2953539,0.0,1.0
2021-02-17,7.6,7.64,7.35,7.47,2379656,7.6,7.64,7.35,7.47,2379656,0.0,1.0
2021-02-18,7.36,7.73,7.25,7.59,2755482,7.36,7.73,7.25,7.59,2755482,0.0,1.0
2021-02-19,7.3,7.6078,7.23,7.46,3334018,7.3,7.6078,7.23,7.46,3334018,0.0,1.0
2021-02-22,8.07,8.17,7.37,7.43,5897611,8.07,8.17,7.37,7.43,5897611,0.0,1.0
2021-02-23,8.1,8.1199,7.6,7.9,4428928,8.1,8.1199,7.6,7.9,4428928,0.0,1.0
2021-02-24,8.39,8.44,7.86,8.03,3377819,8.39,8.44,7.86,8.03,3377819,0.0,1.0
2021-02-25,7.96,8.52,7.84,8.29,4586097,7.96,8.52,7.84,8.29,4586097,0.0,1.0
2021-02-26,7.53,7.84,7.18,7.72,5195079,7.53,7.84,7.18,7.72,5195079,0.0,1.0
2021-03-01,7.18,7.77,7.135,7.63,4444632,7.18,7.77,7.135,7.63,4444632,0.0,1.0
2021-03-02,7.4,7.545,7.18,7.25,3407233,7.4,7.545,7.18,7.25,3407233,0.0,1.0
2021-03-03,7.06,7.25,6.97,7.2,3020910,7.06,7.25,6.97,7.2,3020910,0.0,1.0
2021-03-04,6.75,7.13,6.55,7.04,5551272,6.75,7.13,6.55,7.04,5551272,0.0,1.0
2021-03-05,6.68,6.75,6.2604,6.75,4410522,6.68,6.75,6.2604,6.75,4410522,0.0,1.0
2021-03-08,6.54,6.78,6.52,6.68,2585889,6.54,6.78,6.52,6.68,2585889,0.0,1.0
2021-03-09,6.91,7.17,6.75,6.98,3225052,6.91,7.17,6.75,6.98,3225052,0.0,1.0
2021-03-10,6.87,6.98,6.78,6.93,2901503,6.87,6.98,6.78,6.93,2901503,0.0,1.0
2021-03-11,7.22,7.25,6.95,6.95,3411697,7.22,7.25,6.95,6.95,3411697,0.0,1.0
2021-03-12,7.2,7.24,6.89,7.07,2391018,7.2,7.24,6.89,7.07,2391018,0.0,1.0
2021-03-15,7.49,7.5,7.23,7.27,3026001,7.49,7.5,7.23,7.27,3026001,0.0,1.0
2021-03-16,7.29,7.435,7.22,7.42,2043308,7.29,7.435,7.22,7.42,2043308,0.0,1.0
2021-03-17,7.51,7.68,7.11,7.2,2698504,7.51,7.68,7.11,7.2,2698504,0.0,1.0
2021-03-18,7.29,7.57,7.25,7.35,2711225,7.29,7.57,7.25,7.35,2711225,0.0,1.0
2021-03-19,7.26,7.375,7.19,7.31,3026809,7.26,7.375,7.19,7.31,3026809,0.0,1.0
2021-03-22,7.06,7.37,7.05,7.24,2230412,7.06,7.37,7.05,7.24,2230412,0.0,1.0
2021-03-23,6.68,7.02,6.62,7.01,2912429,6.68,7.02,6.62,7.01,2912429,0.0,1.0
2021-03-24,6.53,6.76,6.51,6.76,2151650,6.53,6.76,6.51,6.76,2151650,0.0,1.0
2021-03-25,6.56,6.637,6.37,6.44,2372219,6.56,6.637,6.37,6.44,2372219,0.0,1.0
2021-03-26,6.68,6.69,6.53,6.63,1971555,6.68,6.69,6.53,6.63,1971555,0.0,1.0
2021-03-29,6.29,6.66,6.19,6.65,4813973,6.29,6.66,6.19,6.65,4813973,0.0,1.0
2021-03-30,6.01,6.125,5.89,6.05,4611947,6.01,6.125,5.89,6.05,4611947,0.0,1.0
2021-03-31,6.47,6.53,6.05,6.08,3223491,6.47,6.53,6.05,6.08,3223491,0.0,1.0
2021-04-01,6.75,6.79,6.56,6.58,1785625,6.75,6.79,6.56,6.58,1785625,0.0,1.0
2021-04-05,6.72,6.8702,6.65,6.76,1640044,6.72,6.8702,6.65,6.76,1640044,0.0,1.0
2021-04-06,7.1,7.21,6.76,6.78,3192177,7.1,7.21,6.76,6.78,3192177,0.0,1.0
2021-04-07,6.95,7.1,6.91,7.1,1707318,6.95,7.1,6.91,7.1,1707318,0.0,1.0
2021-04-08,7.47,7.49,7.11,7.15,3193328,7.47,7.49,7.11,7.15,3193328,0.0,1.0
2021-04-09,7.33,7.39,7.19,7.23,1945903,7.33,7.39,7.19,7.23,1945903,0.0,1.0
2021-04-12,7.16,7.36,7.12,7.28,1589572,7.16,7.36,7.12,7.28,1589572,0.0,1.0
2021-04-13,7.44,7.53,7.35,7.37,1954084,7.44,7.53,7.35,7.37,1954084,0.0,1.0
2021-04-14,7.21,7.4675,7.2,7.45,1624313,7.21,7.4675,7.2,7.45,1624313,0.0,1.0
2021-04-15,7.73,7.88,7.32,7.34,3756606,7.73,7.88,7.32,7.34,3756606,0.0,1.0
2021-04-16,7.7,7.9,7.615,7.9,2099309,7.7,7.9,7.615,7.9,2099309,0.0,1.0
2021-04-19,7.53,7.73,7.45,7.71,1559701,7.53,7.73,7.45,7.71,1559701,0.0,1.0
2021-04-20,7.56,7.6313,7.39,7.45,1534186,7.56,7.6313,7.39,7.45,1534186,0.0,1.0
2021-04-21,7.96,7.98,7.575,7.64,2764451,7.96,7.98,7.575,7.64,2764451,0.0,1.0
2021-04-22,7.67,7.91,7.63,7.9,2346184,7.67,7.91,7.63,7.9,2346184,0.0,1.0
2021-04-23,7.71,7.86,7.62,7.83,1351245,7.71,7.86,7.62,7.83,1351245,0.0,1.0
2021-04-26,6.38,7.25,6.32,7.11,18623523,6.38,7.25,6.32,7.11,18623523,0.0,1.0
2021-04-27,6.11,6.56,6.09,6.52,9583862,6.11,6.56,6.09,6.52,9583862,0.0,1.0
2021-04-28,6.14,6.23,5.93,6.11,9921456,6.14,6.23,5.93,6.11,9921456,0.0,1.0
2021-04-29,6.06,6.19,5.89,6.18,9046562,6.06,6.19,5.89,6.18,9046562,0.0,1.0
2021-04-30,6.03,6.11,5.9,6.02,5057198,6.03,6.11,5.9,6.02,5057198,0.0,1.0
2021-05-03,6.39,6.43,6.11,6.11,8024673,6.39,6.43,6.11,6.11,8024673,0.0,1.0
2021-05-04,6.17,6.43,6.0801,6.42,4882732,6.17,6.43,6.0801,6.42,4882732,0.0,1.0
2021-05-05,6.21,6.21,6.05,6.18,2245091,6.21,6.21,6.05,6.18,2245091,0.0,1.0
2021-05-06,6.44,6.48,6.2401,6.28,4623129,6.44,6.48,6.2401,6.28,4623129,0.0,1.0
2021-05-07,6.45,6.58,6.36,6.53,4112995,6.45,6.58,6.36,6.53,4112995,0.0,1.0
2021-05-10,6.26,6.69,6.225,6.61,5772536,6.26,6.69,6.225,6.61,5772536,0.0,1.0
2021-05-11,6.52,6.52,6.05,6.17,4037915,6.52,6.52,6.05,6.17,4037915,0.0,1.0
2021-05-12,6.27,6.57,6.2601,6.45,4112175,6.27,6.57,6.2601,6.45,4112175,0.0,1.0
2021-05-13,6.08,6.24,5.99,6.19,3830930,6.08,6.24,5.99,6.19,3830930,0.0,1.0
2021-05-14,6.32,6.32,6.18,6.2,3005937,6.32,6.32,6.18,6.2,3005937,0.0,1.0
2021-05-17,6.7,6.77,6.31,6.33,5182090,6.7,6.77,6.31,6.33,5182090,0.0,1.0
2021-05-18,6.75,6.785,6.49,6.75,3542594,6.75,6.785,6.49,6.75,3542594,0.0,1.0
2021-05-19,6.58,6.75,6.5,6.54,3482429,6.58,6.75,6.5,6.54,3482429,0.0,1.0
2021-05-20,6.72,6.75,6.49,6.64,2706879,6.72,6.75,6.49,6.64,2706879,0.0,1.0
2021-05-21,6.65,6.75,6.565,6.72,3183968,6.65,6.75,6.565,6.72,3183968,0.0,1.0
2021-05-24,6.69,6.76,6.6,6.66,2612036,6.69,6.76,6.6,6.66,2612036,0.0,1.0
2021-05-25,6.83,6.88,6.51,6.69,4765644,6.83,6.88,6.51,6.69,4765644,0.0,1.0
2021-05-26,6.82,6.93,6.7899,6.87,2350366,6.82,6.93,6.7899,6.87,2350366,0.0,1.0
2021-05-27,6.84,6.88,6.59,6.77,3307457,6.84,6.88,6.59,6.77,3307457,0.0,1.0
2021-05-28,6.95,6.9999,6.68,6.69,3260606,6.95,6.9999,6.68,6.69,3260606,0.0,1.0
2021-06-01,7.03,7.22,7.01,7.06,3115661,7.03,7.22,7.01,7.06,3115661,0.0,1.0
2021-06-02,7.13,7.16,6.9901,7.09,2452573,7.13,7.16,6.9901,7.09,2452573,0.0,1.0
2021-06-03,6.66,6.95,6.64,6.95,3731016,6.66,6.95,6.64,6.95,3731016,0.0,1.0
2021-06-04,6.83,6.91,6.72,6.75,2478491,6.83,6.91,6.72,6.75,2478491,0.0,1.0
2021-06-07,6.84,6.86,6.7,6.8,2632847,6.84,6.86,6.7,6.8,2632847,0.0,1.0
2021-06-08,6.64,6.85,6.63,6.8,2636456,6.64,6.85,6.63,6.8,2636456,0.0,1.0
2021-06-09,6.68,6.8,6.63,6.63,2490737,6.68,6.8,6.63,6.63,2490737,0.0,1.0
2021-06-10,6.82,6.835,6.6,6.7,3356990,6.82,6.835,6.6,6.7,3356990,0.0,1.0
2021-06-11,6.6,6.87,6.595,6.82,2632061,6.6,6.87,6.595,6.82,2632061,0.0,1.0
2021-06-14,6.58,6.735,6.38,6.47,2504237,6.58,6.735,6.38,6.47,2504237,0.0,1.0
2021-06-15,6.46,6.59,6.41,6.58,2022517,6.46,6.59,6.41,6.58,2022517,0.0,1.0
2021-06-16,6.35,6.57,6.3,6.495,3431499,6.35,6.57,6.3,6.495,3431499,0.0,1.0
2021-06-17,5.99,6.17,5.85,6.085,7575578,5.99,6.17,5.85,6.085,7575578,0.0,1.0
2021-06-18,5.84,6.06,5.83,5.99,3882887,5.84,6.06,5.83,5.99,3882887,0.0,1.0
2021-06-21,5.84,5.95,5.79,5.95,2561858,5.84,5.95,5.79,5.95,2561858,0.0,1.0
2021-06-22,5.74,5.84,5.69,5.82,2906339,5.74,5.84,5.69,5.82,2906339,0.0,1.0
2021-06-23,5.68,5.89,5.66,5.81,2602445,5.68,5.89,5.66,5.81,2602445,0.0,1.0
2021-06-24,5.69,5.7802,5.64,5.75,1990609,5.69,5.7802,5.64,5.75,1990609,0.0,1.0
2021-06-25,5.61,5.82,5.5826,5.75,2510207,5.61,5.82,5.5826,5.75,2510207,0.0,1.0
2021-06-28,5.53,5.67,5.41,5.65,3830872,5.53,5.67,5.41,5.65,3830872,0.0,1.0
2021-06-29,5.39,5.48,5.33,5.46,4132569,5.39,5.48,5.33,5.46,4132569,0.0,1.0
2021-06-30,5.55,5.6,5.36,5.4,4291235,5.55,5.6,5.36,5.4,4291235,0.0,1.0
2021-07-01,5.49,5.67,5.395,5.66,1859628,5.49,5.67,5.395,5.66,1859628,0.0,1.0
2021-07-02,5.48,5.61,5.415,5.61,3638363,5.48,5.61,5.415,5.61,3638363,0.0,1.0
2021-07-06,5.42,5.675,5.39,5.57,5328410,5.42,5.675,5.39,5.57,5328410,0.0,1.0
2021-07-07,5.35,5.485,5.26,5.45,4107011,5.35,5.485,5.26,5.45,4107011,0.0,1.0
2021-07-08,5.13,5.38,5.07,5.37,5263149,5.13,5.38,5.07,5.37,5263149,0.0,1.0
2021-07-09,5.31,5.35,5.13,5.14,4155264,5.31,5.35,5.13,5.14,4155264,0.0,1.0
2021-07-12,5.1,5.34,5.045,5.34,4614028,5.1,5.34,5.045,5.34,4614028,0.0,1.0
2021-07-13,5.12,5.3,5.07,5.07,5369623,5.12,5.3,5.07,5.07,5369623,0.0,1.0
2021-07-14,5.2,5.34,5.16,5.26,6108756,5.2,5.34,5.16,5.26,6108756,0.0,1.0
2021-07-15,5.14,5.23,5.05,5.2,4024443,5.14,5.23,5.05,5.2,4024443,0.0,1.0
2021-07-16,4.83,5.12,4.8,5.12,5534010,4.83,5.12,4.8,5.12,5534010,0.0,1.0
2021-07-19,4.59,4.82,4.54,4.71,6289825,4.59,4.82,4.54,4.71,6289825,0.0,1.0
2021-07-20,4.33,4.69,4.31,4.61,9594484,4.33,4.69,4.31,4.61,9594484,0.0,1.0
2021-07-21,4.42,4.4758,4.29,4.32,7452605,4.42,4.4758,4.29,4.32,7452605,0.0,1.0
2021-07-22,4.44,4.5,4.3,4.46,4838019,4.44,4.5,4.3,4.46,4838019,0.0,1.0
2021-07-23,4.35,4.45,4.3,4.44,3351088,4.35,4.45,4.3,4.44,3351088,0.0,1.0
2021-07-26,4.52,4.61,4.38,4.38,4196437,4.52,4.61,4.38,4.38,4196437,0.0,1.0
2021-07-27,4.46,4.6,4.38,4.6,3300598,4.46,4.6,4.38,4.6,3300598,0.0,1.0
2021-07-28,4.7,4.7,4.46,4.5,3849610,4.7,4.7,4.46,4.5,3849610,0.0,1.0
2021-07-29,4.76,4.96,4.76,4.89,4586921,4.76,4.96,4.76,4.89,4586921,0.0,1.0
2021-07-30,4.75,4.825,4.67,4.69,3147502,4.75,4.825,4.67,4.69,3147502,0.0,1.0
2021-08-02,4.71,4.78,4.6612,4.73,1517915,4.71,4.78,4.6612,4.73,1517915,0.0,1.0
2021-08-03,4.71,4.73,4.623,4.69,2448038,4.71,4.73,4.623,4.69,2448038,0.0,1.0
2021-08-04,4.57,4.85,4.57,4.81,3481168,4.57,4.85,4.57,4.81,3481168,0.0,1.0
2021-08-05,4.53,4.64,4.47,4.56,1653711,4.53,4.64,4.47,4.56,1653711,0.0,1.0
2021-08-06,4.46,4.49,4.355,4.4,2750336,4.46,4.49,4.355,4.4,2750336,0.0,1.0
2021-08-09,4.24,4.4,4.2337,4.36,3919941,4.24,4.4,4.2337,4.36,3919941,0.0,1.0
2021-08-10,4.24,4.3964,4.22,4.36,3321048,4.24,4.3964,4.22,4.36,3321048,0.0,1.0
2021-08-11,4.44,4.44,4.27,4.28,4659642,4.44,4.44,4.27,4.28,4659642,0.0,1.0
2021-08-12,4.2,4.36,4.1316,4.33,5388752,4.2,4.36,4.1316,4.33,5388752,0.0,1.0
2021-08-13,4.38,4.39,4.24,4.24,3846100,4.38,4.39,4.24,4.24,3846100,0.0,1.0
2021-08-16,4.2,4.42,4.19,4.38,4201566,4.2,4.42,4.19,4.38,4201566,0.0,1.0
2021-08-17,4.1,4.285,4.05,4.2,3445899,4.1,4.285,4.05,4.2,3445899,0.0,1.0
2021-08-18,4.01,4.13,3.96,4.125,6465591,4.01,4.13,3.96,4.125,6465591,0.0,1.0
2021-08-19,3.86,4.009,3.82,3.98,4469820,3.86,4.009,3.82,3.98,4469820,0.0,1.0
2021-08-20,3.83,3.97,3.81,3.83,3357890,3.83,3.97,3.81,3.83,3357890,0.0,1.0
2021-08-23,4.13,4.15,3.93,3.97,3782208,4.13,4.15,3.93,3.97,3782208,0.0,1.0
2021-08-24,4.21,4.25,4.1,4.25,3903974,4.21,4.25,4.1,4.25,3903974,0.0,1.0
2021-08-25,4.17,4.23,4.09,4.15,2621234,4.17,4.23,4.09,4.15,2621234,0.0,1.0
2021-08-26,4.13,4.22,4.09,4.13,2062163,4.13,4.22,4.09,4.13,2062163,0.0,1.0
2021-08-27,4.39,4.42,4.1,4.15,3656069,4.39,4.42,4.1,4.15,3656069,0.0,1.0
2021-08-30,4.32,4.46,4.25,4.4,2879743,4.32,4.46,4.25,4.4,2879743,0.0,1.0
2021-08-31,4.39,4.4,4.2682,4.315,2099404,4.39,4.4,4.2682,4.315,2099404,0.0,1.0
2021-09-01,4.39,4.47,4.35,4.42,3534993,4.39,4.47,4.35,4.42,3534993,0.0,1.0
2021-09-02,4.4,4.45,4.34,4.38,2600247,4.4,4.45,4.34,4.38,2600247,0.0,1.0
2021-09-03,4.57,4.68,4.515,4.54,3724895,4.57,4.68,4.515,4.54,3724895,0.0,1.0
2021-09-07,4.39,4.59,4.38,4.48,4342278,4.39,4.59,4.38,4.48,4342278,0.0,1.0
2021-09-08,4.33,4.42,4.28,4.37,3248109,4.33,4.42,4.28,4.37,3248109,0.0,1.0
2021-09-09,4.22,4.37,4.2,4.35,3708574,4.22,4.37,4.2,4.35,3708574,0.0,1.0
2021-09-10,4.2,4.28,4.16,4.2,4315156,4.2,4.28,4.16,4.2,4315156,0.0,1.0
2021-09-13,4.57,4.66,4.2,4.23,9229861,4.57,4.66,4.2,4.23,9229861,0.0,1.0
2021-09-14,4.54,4.64,4.46,4.61,4814023,4.54,4.64,4.46,4.61,4814023,0.0,1.0
2021-09-15,4.53,4.64,4.43,4.48,3578521,4.53,4.64,4.43,4.48,3578521,0.0,1.0
2021-09-16,4.24,4.355,4.09,4.35,7590480,4.24,4.355,4.09,4.35,7590480,0.0,1.0
2021-09-17,4.22,4.26,4.131,4.19,12506049,4.22,4.26,4.131,4.19,12506049,0.0,1.0
2021-09-20,4.12,4.13,3.99,4.13,4700443,4.12,4.13,3.99,4.13,4700443,0.0,1.0
2021-09-21,4.15,4.335,4.15,4.18,3572864,4.15,4.335,4.15,4.18,3572864,0.0,1.0
2021-09-22,4.17,4.33,4.16,4.21,4370748,4.17,4.33,4.16,4.21,4370748,0.0,1.0
2021-09-23,4.07,4.2,4.02,4.16,2809892,4.07,4.2,4.02,4.16,2809892,0.0,1.0
2021-09-24,4.03,4.12,3.96,4.0,2939785,4.03,4.12,3.96,4.0,2939785,0.0,1.0
2021-09-27,4.09,4.22,4.0101,4.04,3349805,4.09,4.22,4.0101,4.04,3349805,0.0,1.0
2021-09-28,4.07,4.105,3.99,4.03,2901261,4.07,4.105,3.99,4.03,2901261,0.0,1.0
2021-09-29,3.84,4.05,3.81,4.05,5041989,3.84,4.05,3.81,4.05,5041989,0.0,1.0
2021-09-30,3.93,4.075,3.84,3.9,4127218,3.93,4.075,3.84,3.9,4127218,0.0,1.0
2021-10-01,3.93,4.04,3.88,4.02,2212249,3.93,4.04,3.88,4.02,2212249,0.0,1.0
2021-10-04,3.94,4.0,3.87,3.94,3305984,3.94,4.0,3.87,3.94,3305984,0.0,1.0
2021-10-05,3.93,3.94,3.74,3.9,4227865,3.93,3.94,3.74,3.9,4227865,0.0,1.0
2021-10-06,4.03,4.03,3.85,3.89,2747396,4.03,4.03,3.85,3.89,2747396,0.0,1.0
2021-10-07,4.1,4.21,4.0,4.0,3654004,4.1,4.21,4.0,4.0,3654004,0.0,1.0
2021-10-08,4.15,4.335,4.13,4.29,3394596,4.15,4.335,4.13,4.29,3394596,0.0,1.0
2021-10-11,4.14,4.275,4.12,4.12,2061079,4.14,4.275,4.12,4.12,2061079,0.0,1.0
2021-10-12,4.27,4.32,4.1,4.16,3793788,4.27,4.32,4.1,4.16,3793788,0.0,1.0
2021-10-13,4.51,4.6,4.32,4.36,4354203,4.51,4.6,4.32,4.36,4354203,0.0,1.0
2021-10-14,4.64,4.66,4.525,4.63,3908003,4.64,4.66,4.525,4.63,3908003,0.0,1.0
2021-10-15,4.6,4.675,4.4794,4.52,3971407,4.6,4.675,4.4794,4.52,3971407,0.0,1.0
2021-10-18,4.48,4.62,4.48,4.6,2736331,4.48,4.62,4.48,4.6,2736331,0.0,1.0
2021-10-19,4.6,4.795,4.555,4.71,3976119,4.6,4.795,4.555,4.71,3976119,0.0,1.0
2021-10-20,4.81,4.9,4.615,4.74,3839559,4.81,4.9,4.615,4.74,3839559,0.0,1.0
2021-10-21,4.8,4.87,4.735,4.8,3305096,4.8,4.87,4.735,4.8,3305096,0.0,1.0
2021-10-22,4.91,5.07,4.84,4.93,5215624,4.91,5.07,4.84,4.93,5215624,0.0,1.0
2021-10-25,5.08,5.15,4.92,5.0,3923765,5.08,5.15,4.92,5.0,3923765,0.0,1.0
2021-10-26,5.09,5.1,4.97,5.01,3357115,5.09,5.1,4.97,5.01,3357115,0.0,1.0
2021-10-27,5.1,5.179,5.01,5.07,2837863,5.1,5.179,5.01,5.07,2837863,0.0,1.0
2021-10-28,5.14,5.18,5.065,5.09,3965776,5.14,5.18,5.065,5.09,3965776,0.0,1.0
2021-10-29,4.86,5.1,4.85,5.08,4532620,4.86,5.1,4.85,5.08,4532620,0.0,1.0
2021-11-01,5.0,5.04,4.83,4.88,2289915,5.0,5.04,4.83,4.88,2289915,0.0,1.0
2021-11-02,4.92,4.95,4.84,4.89,3235643,4.92,4.95,4.84,4.89,3235643,0.0,1.0
2021-11-03,4.94,4.96,4.745,4.83,3270959,4.94,4.96,4.745,4.83,3270959,0.0,1.0
2021-11-04,4.86,5.1601,4.84,5.07,3250754,4.86,5.1601,4.84,5.07,3250754,0.0,1.0
2021-11-05,5.09,5.09,4.84,4.95,2841837,5.09,5.09,4.84,4.95,2841837,0.0,1.0
2021-11-08,5.18,5.2,5.105,5.19,2981887,5.18,5.2,5.105,5.19,2981887,0.0,1.0
2021-11-09,5.2,5.207,5.03,5.14,2691466,5.2,5.207,5.03,5.14,2691466,0.0,1.0
2021-11-10,5.25,5.505,5.21,5.36,5064835,5.25,5.505,5.21,5.36,5064835,0.0,1.0
2021-11-11,4.94,5.52,4.85,5.38,10287289,4.94,5.52,4.85,5.38,10287289,0.0,1.0
2021-11-12,3.87,4.67,3.81,4.59,35493208,3.87,4.67,3.81,4.59,35493208,0.0,1.0
2021-11-15,4.0,4.04,3.74,3.89,16813157,4.0,4.04,3.74,3.89,16813157,0.0,1.0
2021-11-16,3.89,4.06,3.87,3.98,7725285,3.89,4.06,3.87,3.98,7725285,0.0,1.0
2021-11-17,4.05,4.12,3.9,3.9,7047705,4.05,4.12,3.9,3.9,7047705,0.0,1.0
2021-11-18,3.96,4.03,3.9,4.005,3801204,3.96,4.03,3.9,4.005,3801204,0.0,1.0
2021-11-19,3.83,3.995,3.82,3.97,3347733,3.83,3.995,3.82,3.97,3347733,0.0,1.0
2021-11-22,3.84,3.89,3.63,3.79,5688630,3.84,3.89,3.63,3.79,5688630,0.0,1.0
2021-11-23,3.66,3.7945,3.55,3.72,7265389,3.66,3.7945,3.55,3.72,7265389,0.0,1.0
2021-11-24,3.64,3.69,3.5838,3.62,3190083,3.64,3.69,3.5838,3.62,3190083,0.0,1.0
2021-11-26,3.52,3.655,3.43,3.65,4520893,3.52,3.655,3.43,3.65,4520893,0.0,1.0
2021-11-29,3.48,3.53,3.39,3.53,4600249,3.48,3.53,3.39,3.53,4600249,0.0,1.0
2021-11-30,3.48,3.64,3.39,3.47,5234838,3.48,3.64,3.39,3.47,5234838,0.0,1.0
2021-12-01,3.25,3.58,3.25,3.51,4872631,3.25,3.58,3.25,3.51,4872631,0.0,1.0
2021-12-02,3.26,3.28,3.12,3.25,5865218,3.26,3.28,3.12,3.25,5865218,0.0,1.0
2021-12-03,3.28,3.3,3.17,3.28,5367625,3.28,3.3,3.17,3.28,5367625,0.0,1.0
2021-12-06,3.4,3.41,3.207,3.25,4113219,3.4,3.41,3.207,3.25,4113219,0.0,1.0
2021-12-07,3.44,3.51,3.38,3.38,4204582,3.44,3.51,3.38,3.38,4204582,0.0,1.0
2021-12-08,3.46,3.48,3.375,3.43,3727828,3.46,3.48,3.375,3.43,3727828,0.0,1.0
2021-12-09,3.28,3.4,3.265,3.38,5437192,3.28,3.4,3.265,3.38,5437192,0.0,1.0
2021-12-10,3.24,3.33,3.22,3.3,3091673,3.24,3.33,3.22,3.3,3091673,0.0,1.0
2021-12-13,3.2,3.32,3.17,3.21,5821793,3.2,3.32,3.17,3.21,5821793,0.0,1.0
2021-12-14,3.08,3.21,3.075,3.13,4849296,3.08,3.21,3.075,3.13,4849296,0.0,1.0
2021-12-15,3.06,3.09,2.9135,3.08,8105715,3.06,3.09,2.9135,3.08,8105715,0.0,1.0
2021-12-16,3.26,3.33,3.18,3.23,6801786,3.26,3.33,3.18,3.23,6801786,0.0,1.0
2021-12-17,3.22,3.33,3.21,3.3,7258823,3.22,3.33,3.21,3.3,7258823,0.0,1.0
2021-12-20,3.79,3.86,3.6001,3.64,13485212,3.79,3.86,3.6001,3.64,13485212,0.0,1.0
2021-12-21,3.85,3.92,3.73,3.85,6543511,3.85,3.92,3.73,3.85,6543511,0.0,1.0
2021-12-22,3.95,3.9599,3.82,3.89,3748636,3.95,3.9599,3.82,3.89,3748636,0.0,1.0
2021-12-23,3.99,4.03,3.85,3.95,4472211,3.99,4.03,3.85,3.95,4472211,0.0,1.0
2021-12-27,3.99,4.08,3.94,3.97,2669009,3.99,4.08,3.94,3.97,2669009,0.0,1.0
2021-12-28,3.96,4.08,3.94,3.99,2800306,3.96,4.08,3.94,3.99,2800306,0.0,1.0
2021-12-29,3.82,3.945,3.81,3.9,4122025,3.82,3.945,3.81,3.9,4122025,0.0,1.0
2021-12-30,3.9,3.96,3.8,3.82,4219137,3.9,3.96,3.8,3.82,4219137,0.0,1.0
2021-12-31,3.9,3.96,3.86,3.935,2717396,3.9,3.96,3.86,3.935,2717396,0.0,1.0
2022-01-03,3.92,3.9575,3.81,3.87,1671001,3.92,3.9575,3.81,3.87,1671001,0.0,1.0
2022-01-04,3.91,3.98,3.85,3.91,3862757,3.91,3.98,3.85,3.91,3862757,0.0,1.0
2022-01-05,3.74,4.005,3.72,3.98,4964268,3.74,4.005,3.72,3.98,4964268,0.0,1.0
2022-01-06,3.55,3.69,3.55,3.63,3745537,3.55,3.69,3.55,3.63,3745537,0.0,1.0
2022-01-07,3.6,3.63,3.53,3.58,3091711,3.6,3.63,3.53,3.58,3091711,0.0,1.0
2022-01-10,3.63,3.63,3.51,3.52,3021082,3.63,3.63,3.51,3.52,3021082,0.0,1.0
2022-01-11,3.76,3.77,3.62,3.65,2585179,3.76,3.77,3.62,3.65,2585179,0.0,1.0
2022-01-12,3.83,3.84,3.73,3.79,2735380,3.83,3.84,3.73,3.79,2735380,0.0,1.0
2022-01-13,3.74,3.8894,3.74,3.8,1884929,3.74,3.8894,3.74,3.8,1884929,0.0,1.0
2022-01-14,3.66,3.79,3.62,3.79,2328064,3.66,3.79,3.62,3.79,2328064,0.0,1.0
2022-01-18,3.64,3.78,3.62,3.7,5179414,3.64,3.78,3.62,3.7,5179414,0.0,1.0
2022-01-19,4.0,4.05,3.715,3.73,6756438,4.0,4.05,3.715,3.73,6756438,0.0,1.0
2022-01-20,3.9,4.13,3.9,4.1,4135299,3.9,4.13,3.9,4.1,4135299,0.0,1.0
2022-01-21,3.67,3.94,3.66,3.9,4451528,3.67,3.94,3.66,3.9,4451528,0.0,1.0
2022-01-24,3.51,3.64,3.35,3.63,5651465,3.51,3.64,3.35,3.63,5651465,0.0,1.0
2022-01-25,3.57,3.59,3.4099,3.44,4148310,3.57,3.59,3.4099,3.44,4148310,0.0,1.0
2022-01-26,3.46,3.64,3.415,3.55,5227994,3.46,3.64,3.415,3.55,5227994,0.0,1.0
2022-01-27,3.28,3.4499,3.27,3.365,4433834,3.28,3.4499,3.27,3.365,4433834,0.0,1.0
2022-01-28,3.24,3.25,3.16,3.25,4136744,3.24,3.25,3.16,3.25,4136744,0.0,1.0
2022-01-31,3.42,3.42,3.24,3.26,4048827,3.42,3.42,3.24,3.26,4048827,0.0,1.0
2022-02-01,3.52,3.6108,3.441,3.47,3613785,3.52,3.6108,3.441,3.47,3613785,0.0,1.0
2022-02-02,3.42,3.58,3.42,3.56,2995705,3.42,3.58,3.42,3.56,2995705,0.0,1.0
2022-02-03,3.3,3.41,3.272,3.32,3009906,3.3,3.41,3.272,3.32,3009906,0.0,1.0
2022-02-04,3.24,3.31,3.2,3.22,5611147,3.24,3.31,3.2,3.22,5611147,0.0,1.0
2022-02-07,3.5,3.535,3.27,3.27,3541528,3.5,3.535,3.27,3.27,3541528,0.0,1.0
2022-02-08,3.52,3.52,3.41,3.5,2980244,3.52,3.52,3.41,3.5,2980244,0.0,1.0
2022-02-09,3.48,3.55,3.45,3.52,2911579,3.48,3.55,3.45,3.52,2911579,0.0,1.0
2022-02-10,3.36,3.59,3.34,3.39,6053124,3.36,3.59,3.34,3.39,6053124,0.0,1.0
2022-02-11,3.59,3.63,3.37,3.39,6470933,3.59,3.63,3.37,3.39,6470933,0.0,1.0
2022-02-14,3.66,3.73,3.62,3.65,4468641,3.66,3.73,3.62,3.65,4468641,0.0,1.0
2022-02-15,3.66,3.69,3.45,3.54,3654363,3.66,3.69,3.45,3.54,3654363,0.0,1.0
2022-02-16,3.73,3.755,3.64,3.7,3177210,3.73,3.755,3.64,3.7,3177210,0.0,1.0
2022-02-17,3.8,3.8399,3.73,3.8,4804892,3.8,3.8399,3.73,3.8,4804892,0.0,1.0
2022-02-18,3.63,3.81,3.61,3.81,3530988,3.63,3.81,3.61,3.81,3530988,0.0,1.0
2022-02-22,3.54,3.69,3.52,3.67,5669518,3.54,3.69,3.52,3.67,5669518,0.0,1.0
2022-02-23,3.76,3.84,3.565,3.57,6215973,3.76,3.84,3.565,3.57,6215973,0.0,1.0
2022-02-24,3.7,3.975,3.6,3.96,10342547,3.7,3.975,3.6,3.96,10342547,0.0,1.0
2022-02-25,3.69,3.69,3.52,3.64,5525287,3.69,3.69,3.52,3.64,5525287,0.0,1.0
2022-02-28,3.7,3.77,3.66,3.74,5554326,3.7,3.77,3.66,3.74,5554326,0.0,1.0
2022-03-01,4.09,4.09,3.73,3.73,7911907,4.09,4.09,3.73,3.73,7911907,0.0,1.0
2022-03-02,3.99,4.02,3.885,3.99,6041285,3.99,4.02,3.885,3.99,6041285,0.0,1.0
2022-03-03,4.03,4.08,3.93,4.02,5150976,4.03,4.08,3.93,4.02,5150976,0.0,1.0
2022-03-04,4.07,4.12,3.995,4.04,5543040,4.07,4.12,3.995,4.04,5543040,0.0,1.0
2022-03-07,4.16,4.27,4.015,4.1,8132628,4.16,4.27,4.015,4.1,8132628,0.0,1.0
2022-03-08,4.35,4.675,4.23,4.3,16740042,4.35,4.675,4.23,4.3,16740042,0.0,1.0
2022-03-09,4.29,4.32,4.07,4.17,8682017,4.29,4.32,4.07,4.17,8682017,0.0,1.0
2022-03-10,4.38,4.44,4.28,4.3,6936339,4.38,4.44,4.28,4.3,6936339,0.0,1.0
2022-03-11,4.27,4.38,4.18,4.22,5803843,4.27,4.38,4.18,4.22,5803843,0.0,1.0
2022-03-14,4.0,4.18,3.92,4.15,7654293,4.0,4.18,3.92,4.15,7654293,0.0,1.0
2022-03-15,4.15,4.2,3.815,3.84,7195345,4.15,4.2,3.815,3.84,7195345,0.0,1.0
2022-03-16,4.2,4.21,4.03,4.15,5919935,4.2,4.21,4.03,4.15,5919935,0.0,1.0
2022-03-17,4.19,4.41,4.19,4.29,7299813,4.19,4.41,4.19,4.29,7299813,0.0,1.0
2022-03-18,4.18,4.23,4.05,4.15,8358864,4.18,4.23,4.05,4.15,8358864,0.0,1.0
2022-03-21,4.22,4.3359,4.18,4.18,5877252,4.22,4.3359,4.18,4.18,5877252,0.0,1.0
2022-03-22,4.13,4.23,4.06,4.22,5119921,4.13,4.23,4.06,4.22,5119921,0.0,1.0
2022-03-23,4.17,4.2099,4.08,4.18,5074103,4.17,4.2099,4.08,4.18,5074103,0.0,1.0
2022-03-24,3.9,4.1477,3.87,4.11,12055034,3.9,4.1477,3.87,4.11,12055034,0.0,1.0
2022-03-25,3.84,3.91,3.79,3.9,8618182,3.84,3.91,3.79,3.9,8618182,0.0,1.0
2022-03-28,3.7,3.815,3.68,3.75,7452442,3.7,3.815,3.68,3.75,7452442,0.0,1.0
2022-03-29,3.83,3.84,3.5809,3.62,6003582,3.83,3.84,3.5809,3.62,6003582,0.0,1.0
2022-03-30,3.84,3.98,3.81,3.84,4491101,3.84,3.98,3.81,3.84,4491101,0.0,1.0
2022-03-31,3.81,3.9399,3.8,3.85,3767913,3.81,3.9399,3.8,3.85,3767913,0.0,1.0
2022-04-01,3.96,3.9699,3.76,3.76,5079073,3.96,3.9699,3.76,3.76,5079073,0.0,1.0
2022-04-04,3.99,4.02,3.9,3.98,5298041,3.99,4.02,3.9,3.98,5298041,0.0,1.0
2022-04-05,3.81,4.09,3.8,3.98,5967306,3.81,4.09,3.8,3.98,5967306,0.0,1.0
2022-04-06,3.8,3.88,3.725,3.82,5410653,3.8,3.88,3.725,3.82,5410653,0.0,1.0
2022-04-07,3.9,3.93,3.775,3.85,4164086,3.9,3.93,3.775,3.85,4164086,0.0,1.0
2022-04-08,4.09,4.11,3.87,3.9,4807126,4.09,4.11,3.87,3.9,4807126,0.0,1.0
2022-04-11,4.12,4.2,4.025,4.18,5277331,4.12,4.2,4.025,4.18,5277331,0.0,1.0
2022-04-12,4.23,4.32,4.13,4.19,6818510,4.23,4.32,4.13,4.19,6818510,0.0,1.0
2022-04-13,4.4,4.46,4.27,4.27,6584682,4.4,4.46,4.27,4.27,6584682,0.0,1.0
2022-04-14,4.45,4.49,4.325,4.38,4851328,4.45,4.49,4.325,4.38,4851328,0.0,1.0
2022-04-18,4.35,4.56,4.33,4.55,6330369,4.35,4.56,4.33,4.55,6330369,0.0,1.0
2022-04-19,4.22,4.33,4.18,4.3,4741289,4.22,4.33,4.18,4.3,4741289,0.0,1.0
2022-04-20,4.24,4.28,4.12,4.17,3601592,4.24,4.28,4.12,4.17,3601592,0.0,1.0
2022-04-21,4.0,4.21,3.925,4.21,6847901,4.0,4.21,3.925,4.21,6847901,0.0,1.0
2022-04-22,3.79,3.96,3.755,3.92,7294989,3.79,3.96,3.755,3.92,7294989,0.0,1.0
2022-04-25,3.63,3.7,3.48,3.67,7795077,3.63,3.7,3.48,3.67,7795077,0.0,1.0
2022-04-26,3.46,3.655,3.46,3.62,4883021,3.46,3.655,3.46,3.62,4883021,0.0,1.0
2022-04-27,3.37,3.5,3.3625,3.47,5259299,3.37,3.5,3.3625,3.47,5259299,0.0,1.0
2022-04-28,3.56,3.57,3.37,3.44,5969371,3.56,3.57,3.37,3.44,5969371,0.0,1.0
2022-04-29,3.48,3.655,3.48,3.6,4412667,3.48,3.655,3.48,3.6,4412667,0.0,1.0
2022-05-02,3.41,3.425,3.265,3.38,6250587,3.41,3.425,3.265,3.38,6250587,0.0,1.0
2022-05-03,3.57,3.6,3.41,3.41,4065627,3.57,3.6,3.41,3.41,4065627,0.0,1.0
2022-05-04,3.66,3.67,3.47,3.55,4862483,3.66,3.67,3.47,3.55,4862483,0.0,1.0
2022-05-05,3.35,3.705,3.31,3.68,7358429,3.35,3.705,3.31,3.68,7358429,0.0,1.0
2022-05-06,3.27,3.37,3.26,3.32,5315596,3.27,3.37,3.26,3.32,5315596,0.0,1.0
2022-05-09,2.99,3.225,2.99,3.18,9569067,2.99,3.225,2.99,3.18,9569067,0.0,1.0
2022-05-10,2.92,3.125,2.855,3.09,8762162,2.92,3.125,2.855,3.09,8762162,0.0,1.0
2022-05-11,2.9,3.12,2.86,3.0,6685905,2.9,3.12,2.86,3.0,6685905,0.0,1.0
2022-05-12,2.73,2.94,2.66,2.84,9473153,2.73,2.94,2.66,2.84,9473153,0.0,1.0
2022-05-13,3.04,3.07,2.74,2.76,8579169,3.04,3.07,2.74,2.76,8579169,0.0,1.0
2022-05-16,3.08,3.09,2.99,3.05,6056428,3.08,3.09,2.99,3.05,6056428,0.0,1.0
2022-05-17,3.21,3.245,3.1142,3.16,5828601,3.21,3.245,3.1142,3.16,5828601,0.0,1.0
2022-05-18,3.08,3.21,3.06,3.15,4680540,3.08,3.21,3.06,3.15,4680540,0.0,1.0
2022-05-19,3.4,3.475,3.17,3.19,7780998,3.4,3.475,3.17,3.19,7780998,0.0,1.0
2022-05-20,3.4,3.43,3.3,3.42,6352527,3.4,3.43,3.3,3.42,6352527,0.0,1.0
2022-05-23,3.38,3.505,3.3301,3.5,4313177,3.38,3.505,3.3301,3.5,4313177,0.0,1.0
2022-05-24,3.42,3.47,3.345,3.41,4910964,3.42,3.47,3.345,3.41,4910964,0.0,1.0
2022-05-25,3.42,3.42,3.31,3.36,3786337,3.42,3.42,3.31,3.36,3786337,0.0,1.0
2022-05-26,3.45,3.485,3.365,3.39,3197614,3.45,3.485,3.365,3.39,3197614,0.0,1.0
2022-05-27,3.48,3.54,3.43,3.5,3081000,3.48,3.54,3.43,3.5,3081000,0.0,1.0
2022-05-31,3.27,3.5,3.25,3.4,4555442,3.27,3.5,3.25,3.4,4555442,0.0,1.0
2022-06-01,3.4,3.44,3.32,3.34,4881142,3.4,3.44,3.32,3.34,4881142,0.0,1.0
2022-06-02,3.68,3.735,3.45,3.45,6004685,3.68,3.735,3.45,3.45,6004685,0.0,1.0
2022-06-03,3.52,3.685,3.52,3.65,5908644,3.52,3.685,3.52,3.65,5908644,0.0,1.0
2022-06-06,3.49,3.6799,3.44,3.61,4751644,3.49,3.6799,3.44,3.61,4751644,0.0,1.0
2022-06-07,3.53,3.5699,3.44,3.48,3528930,3.53,3.5699,3.44,3.48,3528930,0.0,1.0
2022-06-08,3.58,3.62,3.465,3.56,4944916,3.58,3.62,3.465,3.56,4944916,0.0,1.0
2022-06-09,3.4,3.55,3.4,3.55,4106093,3.4,3.55,3.4,3.55,4106093,0.0,1.0
2022-06-10,3.65,3.7,3.26,3.3,7862288,3.65,3.7,3.26,3.3,7862288,0.0,1.0
2022-06-13,3.22,3.485,3.21,3.43,6800520,3.22,3.485,3.21,3.43,6800520,0.0,1.0
2022-06-14,3.08,3.2601,2.99,3.26,7366770,3.08,3.2601,2.99,3.26,7366770,0.0,1.0
2022-06-15,3.2,3.275,3.0891,3.12,6559619,3.2,3.275,3.0891,3.12,6559619,0.0,1.0
2022-06-16,3.2,3.265,3.05,3.12,7088083,3.2,3.265,3.05,3.12,7088083,0.0,1.0
2022-06-17,3.07,3.19,3.04,3.19,6225871,3.07,3.19,3.04,3.19,6225871,0.0,1.0
2022-06-21,3.22,3.31,3.0588,3.135,5571976,3.22,3.31,3.0588,3.135,5571976,0.0,1.0
2022-06-22,3.12,3.265,3.11,3.19,4084483,3.12,3.265,3.11,3.19,4084483,0.0,1.0
2022-06-23,3.0,3.175,2.93,3.11,5091423,3.0,3.175,2.93,3.11,5091423,0.0,1.0
2022-06-24,3.14,3.175,2.965,3.02,4271531,3.14,3.175,2.965,3.02,4271531,0.0,1.0
2022-06-27,3.21,3.22,3.12,3.18,4294487,3.21,3.22,3.12,3.18,4294487,0.0,1.0
2022-06-28,3.04,3.245,3.015,3.22,4157624,3.04,3.245,3.015,3.22,4157624,0.0,1.0
2022-06-29,2.97,3.11,2.9,3.1,3836798,2.97,3.11,2.9,3.1,3836798,0.0,1.0
2022-06-30,2.84,2.965,2.8,2.93,4723142,2.84,2.965,2.8,2.93,4723142,0.0,1.0
2022-07-01,2.93,2.965,2.74,2.78,4235007,2.93,2.965,2.74,2.78,4235007,0.0,1.0
2022-07-05,2.66,2.86,2.6,2.85,8997170,2.66,2.86,2.6,2.85,8997170,0.0,1.0
2022-07-06,2.62,2.7195,2.52,2.66,6086576,2.62,2.7195,2.52,2.66,6086576,0.0,1.0
2022-07-07,2.74,2.82,2.66,2.67,4645966,2.74,2.82,2.66,2.67,4645966,0.0,1.0
2022-07-08,2.73,2.79,2.6525,2.74,4049510,2.73,2.79,2.6525,2.74,4049510,0.0,1.0
2022-07-11,2.62,2.74,2.62,2.68,3887591,2.62,2.74,2.62,2.68,3887591,0.0,1.0
2022-07-12,2.56,2.67,2.52,2.61,4684920,2.56,2.67,2.52,2.61,4684920,0.0,1.0
2022-07-13,2.74,2.78,2.535,2.59,6978824,2.74,2.78,2.535,2.59,6978824,0.0,1.0
2022-07-14,2.63,2.64,2.47,2.57,6691198,2.63,2.64,2.47,2.57,6691198,0.0,1.0
2022-07-15,2.64,2.69,2.54,2.68,4434603,2.64,2.69,2.54,2.68,4434603,0.0,1.0
2022-07-18,2.68,2.78,2.68,2.74,4901751,2.68,2.78,2.68,2.74,4901751,0.0,1.0
2022-07-19,2.71,2.775,2.67,2.72,7822996,2.71,2.775,2.67,2.72,7822996,0.0,1.0
2022-07-20,2.59,2.77,2.59,2.74,4523923,2.59,2.77,2.59,2.74,4523923,0.0,1.0
2022-07-21,2.6,2.65,2.53,2.61,6181946,2.6,2.65,2.53,2.61,6181946,0.0,1.0
2022-07-22,2.54,2.74,2.54,2.62,5546349,2.54,2.74,2.54,2.62,5546349,0.0,1.0
2022-07-25,2.51,2.57,2.41,2.55,6426879,2.51,2.57,2.41,2.55,6426879,0.0,1.0
2022-07-26,2.53,2.57,2.48,2.52,3072582,2.53,2.57,2.48,2.52,3072582,0.0,1.0
2022-07-27,2.64,2.66,2.48,2.53,4830519,2.64,2.66,2.48,2.53,4830519,0.0,1.0
2022-07-28,2.8,2.83,2.68,2.72,6149696,2.8,2.83,2.68,2.72,6149696,0.0,1.0
2022-07-29,2.85,2.89,2.72,2.82,4293658,2.85,2.89,2.72,2.82,4293658,0.0,1.0
2022-08-01,2.84,2.89,2.79,2.88,2412747,2.84,2.89,2.79,2.88,2412747,0.0,1.0
2022-08-02,2.79,2.92,2.79,2.85,5113113,2.79,2.92,2.79,2.85,5113113,0.0,1.0
2022-08-03,2.7,2.83,2.68,2.8,4623229,2.7,2.83,2.68,2.8,4623229,0.0,1.0
2022-08-04,2.88,2.92,2.71,2.75,5987672,2.88,2.92,2.71,2.75,5987672,0.0,1.0
2022-08-05,2.85,2.85,2.72,2.78,4103081,2.85,2.85,2.72,2.78,4103081,0.0,1.0
2022-08-08,2.95,3.005,2.93,2.935,5036976,2.95,3.005,2.93,2.935,5036976,0.0,1.0
2022-08-09,2.89,2.98,2.84,2.96,5283864,2.89,2.98,2.84,2.96,5283864,0.0,1.0
2022-08-10,2.92,2.995,2.88,2.95,3521515,2.92,2.995,2.88,2.95,3521515,0.0,1.0
2022-08-11,2.62,2.83,2.6001,2.82,7550511,2.62,2.83,2.6001,2.82,7550511,0.0,1.0
2022-08-12,2.7,2.7501,2.625,2.67,3530952,2.7,2.7501,2.625,2.67,3530952,0.0,1.0
2022-08-15,2.68,2.685,2.56,2.62,4800021,2.68,2.685,2.56,2.62,4800021,0.0,1.0
2022-08-16,2.69,2.71,2.63,2.65,3320690,2.69,2.71,2.63,2.65,3320690,0.0,1.0
2022-08-17,2.53,2.65,2.5,2.62,5361610,2.53,2.65,2.5,2.62,5361610,0.0,1.0
2022-08-18,2.53,2.57,2.5,2.55,3824484,2.53,2.57,2.5,2.55,3824484,0.0,1.0
2022-08-19,2.44,2.5,2.43,2.5,4053656,2.44,2.5,2.43,2.5,4053656,0.0,1.0
2022-08-22,2.42,2.44,2.36,2.4,4522236,2.42,2.44,2.36,2.4,4522236,0.0,1.0
2022-08-23,2.5,2.57,2.42,2.42,4457666,2.5,2.57,2.42,2.42,4457666,0.0,1.0
2022-08-24,2.57,2.59,2.45,2.49,5075967,2.57,2.59,2.45,2.49,5075967,0.0,1.0
2022-08-25,2.61,2.625,2.55,2.59,3258084,2.61,2.625,2.55,2.59,3258084,0.0,1.0
2022-08-26,2.43,2.64,2.4,2.6,5578219,2.43,2.64,2.4,2.6,5578219,0.0,1.0
2022-08-29,2.41,2.485,2.38,2.4,5977746,2.41,2.485,2.38,2.4,5977746,0.0,1.0
2022-08-30,2.33,2.415,2.3,2.41,4704168,2.33,2.415,2.3,2.41,4704168,0.0,1.0
2022-08-31,2.3,2.33,2.25,2.29,3878965,2.3,2.33,2.25,2.29,3878965,0.0,1.0
2022-09-01,2.19,2.2597,2.17,2.25,5597762,2.19,2.2597,2.17,2.25,5597762,0.0,1.0
2022-09-02,2.28,2.34,2.22,2.25,3307836,2.28,2.34,2.22,2.25,3307836,0.0,1.0
2022-09-06,2.24,2.3586,2.225,2.29,3119262,2.24,2.3586,2.225,2.29,3119262,0.0,1.0
2022-09-07,2.36,2.38,2.2,2.24,3674938,2.36,2.38,2.2,2.24,3674938,0.0,1.0
2022-09-08,2.41,2.41,2.31,2.31,3172642,2.41,2.41,2.31,2.31,3172642,0.0,1.0
2022-09-09,2.48,2.49,2.425,2.45,2957902,2.48,2.49,2.425,2.45,2957902,0.0,1.0
2022-09-12,2.6,2.65,2.555,2.6,5106577,2.6,2.65,2.555,2.6,5106577,0.0,1.0
2022-09-13,2.43,2.54,2.42,2.48,3457009,2.43,2.54,2.42,2.48,3457009,0.0,1.0
2022-09-14,2.42,2.48,2.41,2.46,2924710,2.42,2.48,2.41,2.46,2924710,0.0,1.0
2022-09-15,2.32,2.465,2.3,2.4,4750075,2.32,2.465,2.3,2.4,4750075,0.0,1.0
2022-09-16,2.35,2.4,2.25,2.29,5868642,2.35,2.4,2.25,2.29,5868642,0.0,1.0
2022-09-19,2.41,2.41,2.29,2.3,3508357,2.41,2.41,2.29,2.3,3508357,0.0,1.0
2022-09-20,2.33,2.37,2.29,2.34,3467903,2.33,2.37,2.29,2.34,3467903,0.0,1.0
2022-09-21,2.35,2.46,2.29,2.36,4830147,2.35,2.46,2.29,2.36,4830147,0.0,1.0
2022-09-22,2.3,2.425,2.27,2.35,3591494,2.3,2.425,2.27,2.35,3591494,0.0,1.0
2022-09-23,2.15,2.23,2.1,2.21,6564733,2.15,2.23,2.1,2.21,6564733,0.0,1.0
2022-09-26,2.09,2.18,2.05,2.13,5307698,2.09,2.18,2.05,2.13,5307698,0.0,1.0
2022-09-27,2.11,2.19,2.1,2.15,4359243,2.11,2.19,2.1,2.15,4359243,0.0,1.0
2022-09-28,2.35,2.35,2.15,2.15,5130399,2.35,2.35,2.15,2.15,5130399,0.0,1.0
2022-09-29,2.39,2.39,2.255,2.3,5796865,2.39,2.39,2.255,2.3,5796865,0.0,1.0
2022-09-30,2.52,2.5575,2.3706,2.41,6611268,2.52,2.5575,2.3706,2.41,6611268,0.0,1.0
2022-10-03,2.72,2.73,2.555,2.63,8453938,2.72,2.73,2.555,2.63,8453938,0.0,1.0
2022-10-04,2.75,2.84,2.71,2.77,6848013,2.75,2.84,2.71,2.77,6848013,0.0,1.0
2022-10-05,2.77,2.78,2.61,2.65,5795070,2.77,2.78,2.61,2.65,5795070,0.0,1.0
2022-10-06,3.06,3.07,2.75,2.76,11736389,3.06,3.07,2.75,2.76,11736389,0.0,1.0
2022-10-07,2.83,3.02,2.8102,2.95,9671680,2.83,3.02,2.8102,2.95,9671680,0.0,1.0
2022-10-10,2.75,2.825,2.6915,2.78,3866908,2.75,2.825,2.6915,2.78,3866908,0.0,1.0
2022-10-11,2.74,2.87,2.7,2.74,6576616,2.74,2.87,2.7,2.74,6576616,0.0,1.0
2022-10-12,2.79,2.81,2.681,2.72,5302405,2.79,2.81,2.681,2.72,5302405,0.0,1.0
2022-10-13,2.77,2.79,2.59,2.65,6719486,2.77,2.79,2.59,2.65,6719486,0.0,1.0
2022-10-14,2.59,2.765,2.57,2.76,4715187,2.59,2.765,2.57,2.76,4715187,0.0,1.0
2022-10-17,2.67,2.7599,2.67,2.68,4088139,2.67,2.7599,2.67,2.68,4088139,0.0,1.0
2022-10-18,2.72,2.75,2.64,2.73,3874493,2.72,2.75,2.64,2.73,3874493,0.0,1.0
2022-10-19,2.58,2.68,2.56,2.63,3587334,2.58,2.68,2.56,2.63,3587334,0.0,1.0
2022-10-20,2.64,2.7299,2.55,2.58,3587434,2.64,2.7299,2.55,2.58,3587434,0.0,1.0
2022-10-21,2.84,2.86,2.63,2.64,5232462,2.84,2.86,2.63,2.64,5232462,0.0,1.0
2022-10-24,2.79,2.82,2.71,2.8,3202962,2.79,2.82,2.71,2.8,3202962,0.0,1.0
2022-10-25,2.82,2.895,2.78,2.78,3515337,2.82,2.895,2.78,2.78,3515337,0.0,1.0
2022-10-26,2.92,2.985,2.86,2.88,4380230,2.92,2.985,2.86,2.88,4380230,0.0,1.0
2022-10-27,2.86,2.99,2.85,2.96,2680385,2.86,2.99,2.85,2.96,2680385,0.0,1.0
2022-10-28,2.82,2.8499,2.74,2.81,2753542,2.82,2.8499,2.74,2.81,2753542,0.0,1.0
2022-10-31,2.78,2.8299,2.7,2.7,2619722,2.78,2.8299,2.7,2.7,2619722,0.0,1.0
2022-11-01,2.86,2.97,2.855,2.9,2689545,2.86,2.97,2.855,2.9,2689545,0.0,1.0
2022-11-02,2.66,2.9,2.65,2.86,5048681,2.66,2.9,2.65,2.86,5048681,0.0,1.0
2022-11-03,2.61,2.68,2.57,2.61,3316538,2.61,2.68,2.57,2.61,3316538,0.0,1.0
2022-11-04,2.95,2.95,2.78,2.78,7259409,2.95,2.95,2.78,2.78,7259409,0.0,1.0
2022-11-07,2.96,3.06,2.91,2.98,5300895,2.96,3.06,2.91,2.98,5300895,0.0,1.0
2022-11-08,3.19,3.23,2.935,2.95,6686105,3.19,3.23,2.935,2.95,6686105,0.0,1.0
2022-11-09,3.02,3.218,3.015,3.17,5836094,3.02,3.218,3.015,3.17,5836094,0.0,1.0
2022-11-10,3.47,3.48,3.105,3.21,7767060,3.47,3.48,3.105,3.21,7767060,0.0,1.0
2022-11-11,3.5,3.51,3.37,3.4,5837043,3.5,3.51,3.37,3.4,5837043,0.0,1.0
2022-11-14,3.55,3.62,3.455,3.48,5663863,3.55,3.62,3.455,3.48,5663863,0.0,1.0
2022-11-15,3.52,3.615,3.45,3.59,7893155,3.52,3.615,3.45,3.59,7893155,0.0,1.0
2022-11-16,3.48,3.58,3.4699,3.51,4521867,3.48,3.58,3.4699,3.51,4521867,0.0,1.0
2022-11-17,3.44,3.47,3.29,3.37,5024322,3.44,3.47,3.29,3.37,5024322,0.0,1.0
2022-11-18,3.45,3.5,3.39,3.5,3486106,3.45,3.5,3.39,3.5,3486106,0.0,1.0
2022-11-21,3.38,3.4,3.31,3.4,2815020,3.38,3.4,3.31,3.4,2815020,0.0,1.0
2022-11-22,3.63,3.63,3.4194,3.44,4359922,3.63,3.63,3.4194,3.44,4359922,0.0,1.0
2022-11-23,3.69,3.69,3.5619,3.64,4379326,3.69,3.69,3.5619,3.64,4379326,0.0,1.0
2022-11-25,3.63,3.68,3.6137,3.65,1856847,3.63,3.68,3.6137,3.65,1856847,0.0,1.0
2022-11-28,3.46,3.61,3.45,3.6,4451141,3.46,3.61,3.45,3.6,4451141,0.0,1.0
2022-11-29,3.58,3.64,3.54,3.55,3840132,3.58,3.64,3.54,3.55,3840132,0.0,1.0
2022-11-30,3.73,3.75,3.58,3.65,5834850,3.73,3.75,3.58,3.65,5834850,0.0,1.0
2022-12-01,3.82,3.95,3.75,3.8,6830931,3.82,3.95,3.75,3.8,6830931,0.0,1.0
2022-12-02,3.9,3.94,3.675,3.72,5342271,3.9,3.94,3.675,3.72,5342271,0.0,1.0
2022-12-05,3.7,3.88,3.69,3.88,7428436,3.7,3.88,3.69,3.88,7428436,0.0,1.0
2022-12-06,3.79,3.83,3.68,3.78,4938491,3.79,3.83,3.68,3.78,4938491,0.0,1.0
2022-12-07,3.91,3.98,3.8,3.85,6245582,3.91,3.98,3.8,3.85,6245582,0.0,1.0
2022-12-08,3.88,4.015,3.8397,3.97,4567638,3.88,4.015,3.8397,3.97,4567638,0.0,1.0
2022-12-09,3.81,4.05,3.7941,3.89,8031718,3.81,4.05,3.7941,3.89,8031718,0.0,1.0
2022-12-12,3.81,3.845,3.71,3.8,4517356,3.81,3.845,3.71,3.8,4517356,0.0,1.0
2022-12-13,3.89,4.05,3.84,4.0,7415211,3.89,4.05,3.84,4.0,7415211,0.0,1.0
2022-12-14,3.85,3.895,3.7501,3.87,6210969,3.85,3.895,3.7501,3.87,6210969,0.0,1.0
2022-12-15,3.69,3.7877,3.64,3.7,5455718,3.69,3.7877,3.64,3.7,5455718,0.0,1.0
2022-12-16,3.72,3.77,3.63,3.69,5596615,3.72,3.77,3.63,3.69,5596615,0.0,1.0
2022-12-19,3.62,3.75,3.62,3.72,3529001,3.62,3.75,3.62,3.72,3529001,0.0,1.0
2022-12-20,3.85,3.87,3.7,3.72,5621236,3.85,3.87,3.7,3.72,5621236,0.0,1.0
2022-12-21,3.88,3.94,3.8499,3.88,3749741,3.88,3.94,3.8499,3.88,3749741,0.0,1.0
2022-12-22,3.82,3.8499,3.68,3.84,4941769,3.82,3.8499,3.68,3.84,4941769,0.0,1.0
2022-12-23,3.84,3.88,3.73,3.83,3607911,3.84,3.88,3.73,3.83,3607911,0.0,1.0
2022-12-27,3.96,4.065,3.84,3.86,3639985,3.96,4.065,3.84,3.86,3639985,0.0,1.0
2022-12-28,3.8,3.92,3.77,3.91,2974970,3.8,3.92,3.77,3.91,2974970,0.0,1.0
2022-12-29,3.77,3.88,3.77,3.84,3722632,3.77,3.88,3.77,3.84,3722632,0.0,1.0
2022-12-30,3.75,3.79,3.7099,3.79,2466586,3.75,3.79,3.7099,3.79,2466586,0.0,1.0
2023-01-03,3.78,3.95,3.74,3.81,4569851,3.78,3.95,3.74,3.81,4569851,0.0,1.0
2023-01-04,3.92,3.95,3.8227,3.88,5583019,3.92,3.95,3.8227,3.88,5583019,0.0,1.0
2023-01-05,3.49,3.72,3.37,3.7,9768452,3.49,3.72,3.37,3.7,9768452,0.0,1.0
2023-01-06,3.64,3.66,3.47,3.57,3816258,3.64,3.66,3.47,3.57,3816258,0.0,1.0
2023-01-09,3.62,3.71,3.6015,3.66,4139930,3.62,3.71,3.6015,3.66,4139930,0.0,1.0
2023-01-10,3.69,3.72,3.58,3.62,2659041,3.69,3.72,3.58,3.62,2659041,0.0,1.0
2023-01-11,3.63,3.73,3.62,3.72,3959002,3.63,3.73,3.62,3.72,3959002,0.0,1.0
2023-01-12,3.66,3.72,3.57,3.69,3996496,3.66,3.72,3.57,3.69,3996496,0.0,1.0
2023-01-13,3.68,3.73,3.64,3.66,3418366,3.68,3.73,3.64,3.66,3418366,0.0,1.0
2023-01-17,3.54,3.65,3.495,3.64,3727501,3.54,3.65,3.495,3.64,3727501,0.0,1.0
2023-01-18,3.49,3.65,3.49,3.6,4000223,3.49,3.65,3.49,3.6,4000223,0.0,1.0
2023-01-19,3.73,3.76,3.46,3.48,6066539,3.73,3.76,3.46,3.48,6066539,0.0,1.0
2023-01-20,3.79,3.81,3.64,3.71,3677617,3.79,3.81,3.64,3.71,3677617,0.0,1.0
2023-01-23,3.8,3.8,3.68,3.72,4244714,3.8,3.8,3.68,3.72,4244714,0.0,1.0
2023-01-24,3.84,3.85,3.685,3.82,4111487,3.84,3.85,3.685,3.82,4111487,0.0,1.0
2023-01-25,4.14,4.145,3.76,3.77,10741243,4.14,4.145,3.76,3.77,10741243,0.0,1.0
2023-01-26,4.19,4.2,4.04,4.16,5785720,4.19,4.2,4.04,4.16,5785720,0.0,1.0
2023-01-27,3.94,4.09,3.905,4.08,5845373,3.94,4.09,3.905,4.08,5845373,0.0,1.0
2023-01-30,3.83,3.93,3.83,3.9,4510071,3.83,3.93,3.83,3.9,4510071,0.0,1.0
2023-01-31,3.85,3.9,3.76,3.78,3119332,3.85,3.9,3.76,3.78,3119332,0.0,1.0
2023-02-01,4.0,4.03,3.78,3.85,4834324,4.0,4.03,3.78,3.85,4834324,0.0,1.0
2023-02-02,3.9,4.14,3.865,4.08,4738236,3.9,4.14,3.865,4.08,4738236,0.0,1.0
2023-02-03,3.71,3.85,3.6701,3.75,4018016,3.71,3.85,3.6701,3.75,4018016,0.0,1.0
2023-02-06,3.61,3.6704,3.59,3.66,4309066,3.61,3.6704,3.59,3.66,4309066,0.0,1.0
2023-02-07,3.62,3.71,3.58,3.63,3406376,3.62,3.71,3.58,3.63,3406376,0.0,1.0
2023-02-08,3.59,3.67,3.555,3.66,2785458,3.59,3.67,3.555,3.66,2785458,0.0,1.0
2023-02-09,3.52,3.685,3.49,3.67,3182033,3.52,3.685,3.49,3.67,3182033,0.0,1.0
2023-02-10,3.51,3.56,3.47,3.56,2362869,3.51,3.56,3.47,3.56,2362869,0.0,1.0
2023-02-13,3.44,3.5,3.43,3.48,2842515,3.44,3.5,3.43,3.48,2842515,0.0,1.0
2023-02-14,3.51,3.52,3.37,3.42,3299293,3.51,3.52,3.37,3.42,3299293,0.0,1.0
2023-02-15,3.4,3.43,3.35,3.4,2534343,3.4,3.43,3.35,3.4,2534343,0.0,1.0
2023-02-16,3.42,3.4499,3.3101,3.37,1921873,3.42,3.4499,3.3101,3.37,1921873,0.0,1.0
2023-02-17,3.4,3.42,3.29,3.36,2289283,3.4,3.42,3.29,3.36,2289283,0.0,1.0
2023-02-21,3.27,3.41,3.26,3.4,3717493,3.27,3.41,3.26,3.4,3717493,0.0,1.0
2023-02-22,3.27,3.3,3.2229,3.27,2170636,3.27,3.3,3.2229,3.27,2170636,0.0,1.0
2023-02-23,3.23,3.3,3.21,3.28,1919079,3.23,3.3,3.21,3.28,1919079,0.0,1.0
2023-02-24,3.19,3.2,3.13,3.17,2860067,3.19,3.2,3.13,3.17,2860067,0.0,1.0
2023-02-27,3.21,3.26,3.185,3.21,2385611,3.21,3.26,3.185,3.21,2385611,0.0,1.0
2023-02-28,3.23,3.25,3.18,3.2,2745296,3.23,3.25,3.18,3.2,2745296,0.0,1.0
2023-03-01,3.33,3.35,3.26,3.28,2715609,3.33,3.35,3.26,3.28,2715609,0.0,1.0
2023-03-02,3.35,3.36,3.2721,3.3,2929210,3.35,3.36,3.2721,3.3,2929210,0.0,1.0
2023-03-03,3.44,3.44,3.355,3.38,2133949,3.44,3.44,3.355,3.38,2133949,0.0,1.0
2023-03-06,3.34,3.42,3.33,3.42,2408077,3.34,3.42,3.33,3.42,2408077,0.0,1.0
2023-03-07,3.18,3.31,3.1501,3.31,2464486,3.18,3.31,3.1501,3.31,2464486,0.0,1.0
2023-03-08,3.16,3.2499,3.12,3.21,2165324,3.16,3.2499,3.12,3.21,2165324,0.0,1.0
2023-03-09,3.1,3.235,3.1,3.2,2059561,3.1,3.235,3.1,3.2,2059561,0.0,1.0
2023-03-10,3.18,3.29,3.16,3.16,4399235,3.18,3.29,3.16,3.16,4399235,0.0,1.0
2023-03-13,3.5,3.5581,3.34,3.34,7431986,3.5,3.5581,3.34,3.34,7431986,0.0,1.0
2023-03-14,3.53,3.55,3.4,3.48,4490849,3.53,3.55,3.4,3.48,4490849,0.0,1.0
2023-03-15,3.41,3.6195,3.39,3.57,4413882,3.41,3.6195,3.39,3.57,4413882,0.0,1.0
2023-03-16,3.22,3.45,3.15,3.42,4472492,3.22,3.45,3.15,3.42,4472492,0.0,1.0
2023-03-17,3.45,3.5,3.21,3.26,9629394,3.45,3.5,3.21,3.26,9629394,0.0,1.0
2023-03-20,3.55,3.57,3.44,3.5,4004964,3.55,3.57,3.44,3.5,4004964,0.0,1.0
2023-03-21,3.31,3.5,3.25,3.48,5753452,3.31,3.5,3.25,3.48,5753452,0.0,1.0
2023-03-22,3.37,3.46,3.28,3.31,4799015,3.37,3.46,3.28,3.31,4799015,0.0,1.0
2023-03-23,3.52,3.57,3.395,3.41,5080424,3.52,3.57,3.395,3.41,5080424,0.0,1.0
2023-03-24,3.54,3.61,3.49,3.57,3928458,3.54,3.61,3.49,3.57,3928458,0.0,1.0
2023-03-27,3.57,3.57,3.42,3.44,2630416,3.57,3.57,3.42,3.44,2630416,0.0,1.0
2023-03-28,3.74,3.75,3.54,3.59,4508565,3.74,3.75,3.54,3.59,4508565,0.0,1.0
2023-03-29,3.69,3.8,3.68,3.7,3303466,3.69,3.8,3.68,3.7,3303466,0.0,1.0
2023-03-30,3.81,3.82,3.71,3.77,3893433,3.81,3.82,3.71,3.77,3893433,0.0,1.0
2023-03-31,3.82,3.89,3.79,3.81,3535467,3.82,3.89,3.79,3.81,3535467,0.0,1.0
2023-04-03,3.9,3.97,3.785,3.8,4573775,3.9,3.97,3.785,3.8,4573775,0.0,1.0
2023-04-04,4.05,4.07,3.88,3.91,5052530,4.05,4.07,3.88,3.91,5052530,0.0,1.0
2023-04-05,3.98,4.1099,3.95,4.09,4389635,3.98,4.1099,3.95,4.09,4389635,0.0,1.0
2023-04-06,3.99,4.02,3.85,3.96,3190879,3.99,4.02,3.85,3.96,3190879,0.0,1.0
2023-04-10,3.94,3.95,3.875,3.92,3568955,3.94,3.95,3.875,3.92,3568955,0.0,1.0
2023-04-11,4.02,4.08,3.94,3.97,3724083,4.02,4.08,3.94,3.97,3724083,0.0,1.0
2023-04-12,4.04,4.12,3.95,4.09,4190696,4.04,4.12,3.95,4.09,4190696,0.0,1.0
2023-04-13,4.11,4.2,4.045,4.1,5122894,4.11,4.2,4.045,4.1,5122894,0.0,1.0
2023-04-14,3.98,4.08,3.91,4.03,3207467,3.98,4.08,3.91,4.03,3207467,0.0,1.0
2023-04-17,3.84,3.97,3.825,3.93,3158863,3.84,3.97,3.825,3.93,3158863,0.0,1.0
2023-04-18,3.87,3.98,3.83,3.87,2754358,3.87,3.98,3.83,3.87,2754358,0.0,1.0
2023-04-19,3.8,3.86,3.73,3.78,3147366,3.8,3.86,3.73,3.78,3147366,0.0,1.0
2023-04-20,3.79,3.9,3.78,3.81,2317734,3.79,3.9,3.78,3.81,2317734,0.0,1.0
2023-04-21,3.69,3.79,3.68,3.75,2584219,3.69,3.79,3.68,3.75,2584219,0.0,1.0
2023-04-24,3.72,3.73,3.65,3.7,3085369,3.72,3.73,3.65,3.7,3085369,0.0,1.0
2023-04-25,3.72,3.72,3.6125,3.67,3017009,3.72,3.72,3.6125,3.67,3017009,0.0,1.0
2023-04-26,3.7,3.775,3.68,3.73,2340817,3.7,3.775,3.68,3.73,2340817,0.0,1.0
2023-04-27,3.73,3.73,3.635,3.71,2284881,3.73,3.73,3.635,3.71,2284881,0.0,1.0
2023-04-28,3.73,3.7775,3.7,3.74,2778520,3.73,3.7775,3.7,3.74,2778520,0.0,1.0
2023-05-01,3.74,3.8879,3.73,3.85,2239624,3.74,3.8879,3.73,3.85,2239624,0.0,1.0
2023-05-02,3.83,3.83,3.6,3.71,4566527,3.83,3.83,3.6,3.71,4566527,0.0,1.0
2023-05-03,3.83,3.88,3.79,3.83,2698470,3.83,3.88,3.79,3.83,2698470,0.0,1.0
2023-05-04,3.92,3.95,3.83,3.83,4475296,3.92,3.95,3.83,3.83,4475296,0.0,1.0
2023-05-05,3.93,3.9474,3.76,3.87,2942434,3.93,3.9474,3.76,3.87,2942434,0.0,1.0
2023-05-08,3.89,3.98,3.87,3.93,1742195,3.89,3.98,3.87,3.93,1742195,0.0,1.0
2023-05-09,3.78,3.85,3.77,3.82,3574194,3.78,3.85,3.77,3.82,3574194,0.0,1.0
2023-05-10,3.56,3.79,3.51,3.76,5421297,3.56,3.79,3.51,3.76,5421297,0.0,1.0
2023-05-11,3.46,3.5299,3.42,3.51,4366867,3.46,3.5299,3.42,3.51,4366867,0.0,1.0
2023-05-12,3.48,3.53,3.43,3.47,3132999,3.48,3.53,3.43,3.47,3132999,0.0,1.0
2023-05-15,3.5,3.53,3.46,3.47,2351710,3.5,3.53,3.46,3.47,2351710,0.0,1.0
2023-05-16,3.59,3.7201,3.42,3.43,5686802,3.59,3.7201,3.42,3.43,5686802,0.0,1.0
2023-05-17,3.52,3.59,3.47,3.58,2631800,3.52,3.59,3.47,3.58,2631800,0.0,1.0
2023-05-18,3.39,3.47,3.33,3.44,3130591,3.39,3.47,3.33,3.44,3130591,0.0,1.0
2023-05-19,3.42,3.48,3.3845,3.43,2690895,3.42,3.48,3.3845,3.43,2690895,0.0,1.0
2023-05-22,3.43,3.47,3.42,3.45,1663984,3.43,3.47,3.42,3.45,1663984,0.0,1.0
2023-05-23,3.42,3.4485,3.35,3.4,1557879,3.42,3.4485,3.35,3.4,1557879,0.0,1.0
2023-05-24,3.26,3.41,3.25,3.41,2895131,3.26,3.41,3.25,3.41,2895131,0.0,1.0
2023-05-25,3.24,3.285,3.22,3.26,2324823,3.24,3.285,3.22,3.26,2324823,0.0,1.0
2023-05-26,3.25,3.31,3.24,3.29,2378916,3.25,3.31,3.24,3.29,2378916,0.0,1.0
2023-05-30,3.25,3.3,3.21,3.25,2150935,3.25,3.3,3.21,3.25,2150935,0.0,1.0
2023-05-31,3.31,3.33,3.23,3.26,2465695,3.31,3.33,3.23,3.26,2465695,0.0,1.0
2023-06-01,3.51,3.57,3.32,3.32,3625403,3.51,3.57,3.32,3.32,3625403,0.0,1.0
2023-06-02,3.48,3.56,3.45,3.51,2383824,3.48,3.56,3.45,3.51,2383824,0.0,1.0
2023-06-05,3.52,3.54,3.43,3.48,1484252,3.52,3.54,3.43,3.48,1484252,0.0,1.0
2023-06-06,3.55,3.57,3.485,3.51,1808134,3.55,3.57,3.485,3.51,1808134,0.0,1.0
2023-06-07,3.48,3.66,3.48,3.58,3092715,3.48,3.66,3.48,3.58,3092715,0.0,1.0
2023-06-08,3.55,3.58,3.52,3.52,2014026,3.55,3.58,3.52,3.52,2014026,0.0,1.0
2023-06-09,3.49,3.53,3.455,3.5,4377561,3.49,3.53,3.455,3.5,4377561,0.0,1.0
2023-06-12,3.46,3.47,3.37,3.44,4175723,3.46,3.47,3.37,3.44,4175723,0.0,1.0
2023-06-13,3.38,3.55,3.38,3.5,2381834,3.38,3.55,3.38,3.5,2381834,0.0,1.0
2023-06-14,3.32,3.45,3.29,3.42,2828030,3.32,3.45,3.29,3.42,2828030,0.0,1.0
2023-06-15,3.28,3.3299,3.27,3.31,2085733,3.28,3.3299,3.27,3.31,2085733,0.0,1.0
2023-06-16,3.32,3.375,3.24,3.3,4655384,3.32,3.375,3.24,3.3,4655384,0.0,1.0
2023-06-20,3.13,3.28,3.13,3.28,2835212,3.13,3.28,3.13,3.28,2835212,0.0,1.0
2023-06-21,3.11,3.14,3.06,3.1,2561716,3.11,3.14,3.06,3.1,2561716,0.0,1.0
2023-06-22,3.07,3.1,3.05,3.07,1820144,3.07,3.1,3.05,3.07,1820144,0.0,1.0
2023-06-23,3.06,3.17,3.06,3.11,1985575,3.06,3.17,3.06,3.11,1985575,0.0,1.0
2023-06-26,3.16,3.18,3.07,3.08,1744344,3.16,3.18,3.07,3.08,1744344,0.0,1.0
2023-06-27,3.12,3.2,3.095,3.19,1620631,3.12,3.2,3.095,3.19,1620631,0.0,1.0
2023-06-28,3.12,3.15,3.075,3.09,1957135,3.12,3.15,3.075,3.09,1957135,0.0,1.0
2023-06-29,3.2,3.2,3.07,3.1,1890061,3.2,3.2,3.07,3.1,1890061,0.0,1.0
2023-06-30,3.24,3.26,3.17,3.22,2084036,3.24,3.26,3.17,3.22,2084036,0.0,1.0
2023-07-03,3.29,3.33,3.268,3.27,1451785,3.29,3.33,3.268,3.27,1451785,0.0,1.0
2023-07-05,3.2,3.29,3.2,3.28,1978012,3.2,3.29,3.2,3.28,1978012,0.0,1.0
2023-07-06,3.09,3.21,3.07,3.2,2307710,3.09,3.21,3.07,3.2,2307710,0.0,1.0
2023-07-07,3.14,3.205,3.1,3.1,2937671,3.14,3.205,3.1,3.1,2937671,0.0,1.0
2023-07-10,3.18,3.19,3.06,3.12,3179557,3.18,3.19,3.06,3.12,3179557,0.0,1.0
2023-07-11,3.14,3.22,3.11,3.17,3181532,3.14,3.22,3.11,3.17,3181532,0.0,1.0
2023-07-12,3.47,3.51,3.2,3.21,5144962,3.47,3.51,3.2,3.21,5144962,0.0,1.0
2023-07-13,3.52,3.55,3.4,3.49,3767595,3.52,3.55,3.4,3.49,3767595,0.0,1.0
2023-07-14,3.61,3.65,3.49,3.52,3982627,3.61,3.65,3.49,3.52,3982627,0.0,1.0
2023-07-17,3.69,3.71,3.472,3.55,3766521,3.69,3.71,3.472,3.55,3766521,0.0,1.0
2023-07-18,3.85,3.87,3.69,3.71,4888897,3.85,3.87,3.69,3.71,4888897,0.0,1.0
2023-07-19,3.84,3.8975,3.81,3.83,3642018,3.84,3.8975,3.81,3.83,3642018,0.0,1.0
2023-07-20,3.71,3.85,3.71,3.79,2473136,3.71,3.85,3.71,3.79,2473136,0.0,1.0
2023-07-21,3.65,3.735,3.63,3.69,2130516,3.65,3.735,3.63,3.69,2130516,0.0,1.0
2023-07-24,3.57,3.65,3.55,3.61,2278255,3.57,3.65,3.55,3.61,2278255,0.0,1.0
2023-07-25,3.65,3.66,3.58,3.59,1697413,3.65,3.66,3.58,3.59,1697413,0.0,1.0
2023-07-26,3.66,3.67,3.6,3.65,1864465,3.66,3.67,3.6,3.65,1864465,0.0,1.0
2023-07-27,3.44,3.61,3.44,3.61,3295870,3.44,3.61,3.44,3.61,3295870,0.0,1.0
2023-07-28,3.46,3.51,3.43,3.5,1345859,3.46,3.51,3.43,3.5,1345859,0.0,1.0
2023-07-31,3.55,3.59,3.475,3.49,2184334,3.55,3.59,3.475,3.49,2184334,0.0,1.0
2023-08-01,3.4,3.48,3.38,3.46,1933791,3.4,3.48,3.38,3.46,1933791,0.0,1.0
2023-08-02,3.31,3.39,3.25,3.39,3212200,3.31,3.39,3.25,3.39,3212200,0.0,1.0
2023-08-03,3.27,3.3,3.23,3.26,2685272,3.27,3.3,3.23,3.26,2685272,0.0,1.0
2023-08-04,3.34,3.405,3.3,3.31,2478480,3.34,3.405,3.3,3.31,2478480,0.0,1.0
2023-08-07,3.29,3.3247,3.2501,3.31,1764868,3.29,3.3247,3.2501,3.31,1764868,0.0,1.0
2023-08-08,3.3,3.31,3.21,3.25,2504253,3.3,3.31,3.21,3.25,2504253,0.0,1.0
2023-08-09,3.28,3.315,3.245,3.27,1950793,3.28,3.315,3.245,3.27,1950793,0.0,1.0
2023-08-10,2.91,3.24,2.88,3.18,6573518,2.91,3.24,2.88,3.18,6573518,0.0,1.0
2023-08-11,3.0,3.04,2.93,2.96,2650904,3.0,3.04,2.93,2.96,2650904,0.0,1.0
2023-08-14,2.99,3.01,2.93,3.0,3424714,2.99,3.01,2.93,3.0,3424714,0.0,1.0
2023-08-15,2.93,3.02,2.93,2.97,3376538,2.93,3.02,2.93,2.97,3376538,0.0,1.0
2023-08-16,2.84,2.96,2.84,2.96,2858844,2.84,2.96,2.84,2.96,2858844,0.0,1.0
2023-08-17,2.85,2.895,2.83,2.86,2764031,2.85,2.895,2.83,2.86,2764031,0.0,1.0
2023-08-18,2.86,2.87,2.81,2.87,2399818,2.86,2.87,2.81,2.87,2399818,0.0,1.0
2023-08-21,2.92,2.94,2.85,2.89,2306545,2.92,2.94,2.85,2.89,2306545,0.0,1.0
2023-08-22,2.91,2.94,2.86,2.94,2199028,2.91,2.94,2.86,2.94,2199028,0.0,1.0
2023-08-23,3.02,3.06,2.91,2.91,2504275,3.02,3.06,2.91,2.91,2504275,0.0,1.0
2023-08-24,3.03,3.09,2.96,3.0,2639477,3.03,3.09,2.96,3.0,2639477,0.0,1.0
2023-08-25,2.98,3.06,2.94,3.01,1991260,2.98,3.06,2.94,3.01,1991260,0.0,1.0
2023-08-28,3.06,3.12,2.97,2.99,3043845,3.06,3.12,2.97,2.99,3043845,0.0,1.0
2023-08-29,3.15,3.16,3.03,3.07,3337375,3.15,3.16,3.03,3.07,3337375,0.0,1.0
2023-08-30,3.14,3.2199,3.11,3.19,2771434,3.14,3.2199,3.11,3.19,2771434,0.0,1.0
2023-08-31,3.1,3.145,3.07,3.12,1711943,3.1,3.145,3.07,3.12,1711943,0.0,1.0
2023-09-01,2.99,3.17,2.99,3.14,2387865,2.99,3.17,2.99,3.14,2387865,0.0,1.0
2023-09-05,2.88,2.97,2.87,2.93,1973482,2.88,2.97,2.87,2.93,1973482,0.0,1.0
2023-09-06,2.83,2.9,2.81,2.87,2249095,2.83,2.9,2.81,2.87,2249095,0.0,1.0
2023-09-07,2.78,2.84,2.77,2.83,1225286,2.78,2.84,2.77,2.83,1225286,0.0,1.0
2023-09-08,2.78,2.86,2.78,2.81,1655901,2.78,2.86,2.78,2.81,1655901,0.0,1.0
2023-09-11,2.8,2.87,2.8,2.8,1513914,2.8,2.87,2.8,2.8,1513914,0.0,1.0
2023-09-12,2.8,2.868,2.75,2.77,1479517,2.8,2.868,2.75,2.77,1479517,0.0,1.0
2023-09-13,2.88,2.89,2.8,2.8,2523501,2.88,2.89,2.8,2.8,2523501,0.0,1.0
2023-09-14,2.93,2.98,2.85,2.86,2596198,2.93,2.98,2.85,2.86,2596198,0.0,1.0
2023-09-15,3.02,3.065,2.975,2.98,3101345,3.02,3.065,2.975,2.98,3101345,0.0,1.0
2023-09-18,3.0,3.049,2.9801,3.03,1635274,3.0,3.049,2.9801,3.03,1635274,0.0,1.0
2023-09-19,2.94,3.04,2.93,3.0,1743077,2.94,3.04,2.93,3.0,1743077,0.0,1.0
2023-09-20,2.93,3.005,2.92,2.95,2284278,2.93,3.005,2.92,2.95,2284278,0.0,1.0
2023-09-21,2.88,2.91,2.841,2.87,2320846,2.88,2.91,2.841,2.87,2320846,0.0,1.0
2023-09-22,2.85,2.94,2.84,2.92,1664281,2.85,2.94,2.84,2.92,1664281,0.0,1.0
2023-09-25,2.81,2.86,2.8,2.86,2327778,2.81,2.86,2.8,2.86,2327778,0.0,1.0
2023-09-26,2.69,2.8,2.68,2.8,2597263,2.69,2.8,2.68,2.8,2597263,0.0,1.0
2023-09-27,2.67,2.76,2.63,2.68,2530542,2.67,2.76,2.63,2.68,2530542,0.0,1.0
2023-09-28,2.73,2.74,2.66,2.67,2744032,2.73,2.74,2.66,2.67,2744032,0.0,1.0
2023-09-29,2.72,2.84,2.67,2.82,2665958,2.72,2.84,2.67,2.82,2665958,0.0,1.0
2023-10-02,2.64,2.685,2.6,2.68,2132055,2.64,2.685,2.6,2.68,2132055,0.0,1.0
2023-10-03,2.67,2.69,2.6,2.6,2386696,2.67,2.69,2.6,2.6,2386696,0.0,1.0
2023-10-04,2.64,2.69,2.58,2.69,2723937,2.64,2.69,2.58,2.69,2723937,0.0,1.0
2023-10-05,2.74,2.8,2.6559,2.67,2833895,2.74,2.8,2.6559,2.67,2833895,0.0,1.0
2023-10-06,2.81,2.85,2.75,2.76,2876112,2.81,2.85,2.75,2.76,2876112,0.0,1.0
2023-10-09,2.84,2.89,2.82,2.87,1765826,2.84,2.89,2.82,2.87,1765826,0.0,1.0
2023-10-10,2.83,2.89,2.8,2.85,2300119,2.83,2.89,2.8,2.85,2300119,0.0,1.0
2023-10-11,2.89,2.9,2.82,2.87,4006299,2.89,2.9,2.82,2.87,4006299,0.0,1.0
2023-10-12,2.78,2.925,2.74,2.9,3684692,2.78,2.925,2.74,2.9,3684692,0.0,1.0
2023-10-13,2.94,3.01,2.885,2.9,5663895,2.94,3.01,2.885,2.9,5663895,0.0,1.0
2023-10-16,2.95,3.0,2.9,2.93,3490902,2.95,3.0,2.9,2.93,3490902,0.0,1.0
2023-10-17,3.03,3.05,2.92,2.95,4100960,3.03,3.05,2.92,2.95,4100960,0.0,1.0
2023-10-18,3.06,3.14,3.02,3.08,5368980,3.06,3.14,3.02,3.08,5368980,0.0,1.0
2023-10-19,3.05,3.07,2.99,3.04,3745758,3.05,3.07,2.99,3.04,3745758,0.0,1.0
2023-10-20,3.04,3.16,3.03,3.08,4579861,3.04,3.16,3.03,3.08,4579861,0.0,1.0
2023-10-23,2.98,3.05,2.88,3.01,3702290,2.98,3.05,2.88,3.01,3702290,0.0,1.0
2023-10-24,2.94,2.99,2.92,2.94,2692243,2.94,2.99,2.92,2.94,2692243,0.0,1.0
2023-10-25,2.88,2.98,2.88,2.91,2782826,2.88,2.98,2.88,2.91,2782826,0.0,1.0
2023-10-26,2.83,2.9,2.8,2.87,4497461,2.83,2.9,2.8,2.87,4497461,0.0,1.0
2023-10-27,2.89,2.89,2.7801,2.84,3617699,2.89,2.89,2.7801,2.84,3617699,0.0,1.0
2023-10-30,2.88,3.0,2.86,2.99,3571041,2.88,3.0,2.86,2.99,3571041,0.0,1.0
2023-10-31,2.81,2.95,2.795,2.89,3517128,2.81,2.95,2.795,2.89,3517128,0.0,1.0
2023-11-01,2.8,2.87,2.73,2.86,3944976,2.8,2.87,2.73,2.86,3944976,0.0,1.0
2023-11-02,2.84,2.85,2.77,2.85,3474242,2.84,2.85,2.77,2.85,3474242,0.0,1.0
2023-11-03,3.02,3.06,2.875,2.88,4835242,3.02,3.06,2.875,2.88,4835242,0.0,1.0
2023-11-06,2.91,3.03,2.91,3.03,2984872,2.91,3.03,2.91,3.03,2984872,0.0,1.0
2023-11-07,2.89,2.9,2.77,2.9,4511719,2.89,2.9,2.77,2.9,4511719,0.0,1.0
2023-11-08,2.94,3.13,2.92,3.12,8717467,2.94,3.13,2.92,3.12,8717467,0.0,1.0
2023-11-09,2.99,3.15,2.915,2.97,6454610,2.99,3.15,2.915,2.97,6454610,0.0,1.0
2023-11-10,2.99,3.0,2.915,2.98,4179752,2.99,3.0,2.915,2.98,4179752,0.0,1.0
2023-11-13,3.04,3.09,2.97,2.98,3352215,3.04,3.09,2.97,2.98,3352215,0.0,1.0
2023-11-14,3.37,3.38,3.105,3.14,6315520,3.37,3.38,3.105,3.14,6315520,0.0,1.0
2023-11-15,3.38,3.4,3.28,3.35,5029490,3.38,3.4,3.28,3.35,5029490,0.0,1.0
2023-11-16,3.52,3.61,3.36,3.37,8943064,3.52,3.61,3.36,3.37,8943064,0.0,1.0
2023-11-17,3.56,3.63,3.49,3.59,4928607,3.56,3.63,3.49,3.59,4928607,0.0,1.0
2023-11-20,3.54,3.55,3.42,3.5,4075929,3.54,3.55,3.42,3.5,4075929,0.0,1.0
2023-11-21,3.65,3.73,3.57,3.6,6108172,3.65,3.73,3.57,3.6,6108172,0.0,1.0
2023-11-22,3.65,3.69,3.59,3.66,3968138,3.65,3.69,3.59,3.66,3968138,0.0,1.0
2023-11-24,3.69,3.75,3.66,3.66,2587680,3.69,3.75,3.66,3.66,2587680,0.0,1.0
2023-11-27,3.77,3.85,3.71,3.77,6722654,3.77,3.85,3.71,3.77,6722654,0.0,1.0
2023-11-28,3.94,3.95,3.79,3.83,6137470,3.94,3.95,3.79,3.83,6137470,0.0,1.0
2023-11-29,3.95,3.975,3.9,3.96,5505254,3.95,3.975,3.9,3.96,5505254,0.0,1.0
2023-11-30,3.9,3.96,3.845,3.96,5093109,3.9,3.96,3.845,3.96,5093109,0.0,1.0
2023-12-01,4.04,4.05,3.81,3.9,7367126,4.04,4.05,3.81,3.9,7367126,0.0,1.0
2023-12-04,3.92,3.98,3.86,3.95,7625987,3.92,3.98,3.86,3.95,7625987,0.0,1.0
2023-12-05,3.79,3.87,3.76,3.87,5816743,3.79,3.87,3.76,3.87,5816743,0.0,1.0
2023-12-06,3.74,3.845,3.7,3.8,4051086,3.74,3.845,3.7,3.8,4051086,0.0,1.0
2023-12-07,3.74,3.765,3.69,3.75,3908972,3.74,3.765,3.69,3.75,3908972,0.0,1.0
2023-12-08,3.64,3.72,3.58,3.67,4246010,3.64,3.72,3.58,3.67,4246010,0.0,1.0
2023-12-11,3.67,3.69,3.52,3.58,4144536,3.67,3.69,3.52,3.58,4144536,0.0,1.0
2023-12-12,3.54,3.68,3.515,3.68,3489618,3.54,3.68,3.515,3.68,3489618,0.0,1.0
2023-12-13,3.85,3.86,3.52,3.56,5597776,3.85,3.86,3.52,3.56,5597776,0.0,1.0
2023-12-14,3.94,4.065,3.89,3.93,6254518,3.94,4.065,3.89,3.93,6254518,0.0,1.0
2023-12-15,3.94,4.0,3.895,3.91,4894520,3.94,4.0,3.895,3.91,4894520,0.0,1.0
2023-12-18,3.86,3.98,3.81,3.96,3777925,3.86,3.98,3.81,3.96,3777925,0.0,1.0
2023-12-19,3.99,4.05,3.8331,3.92,5065893,3.99,4.05,3.8331,3.92,5065893,0.0,1.0
2023-12-20,3.86,4.01,3.85,4.0,4404722,3.86,4.01,3.85,4.0,4404722,0.0,1.0
2023-12-21,3.97,4.0,3.885,3.9,4683939,3.97,4.0,3.885,3.9,4683939,0.0,1.0
2023-12-22,3.96,4.15,3.955,4.03,5210004,3.96,4.15,3.955,4.03,5210004,0.0,1.0
2023-12-26,3.98,3.995,3.9,3.98,1946388,3.98,3.995,3.9,3.98,1946388,0.0,1.0
2023-12-27,4.0,4.11,3.97,4.01,4152548,4.0,4.11,3.97,4.01,4152548,0.0,1.0
2023-12-28,3.89,4.01,3.89,3.98,3853251,3.89,4.01,3.89,3.98,3853251,0.0,1.0
2023-12-29,3.86,3.92,3.75,3.84,4770287,3.86,3.92,3.75,3.84,4770287,0.0,1.0
2024-01-02,3.73,3.88,3.73,3.85,4130382,3.73,3.88,3.73,3.85,4130382,0.0,1.0
2024-01-03,3.62,3.66,3.57,3.63,6217792,3.62,3.66,3.57,3.63,6217792,0.0,1.0
2024-01-04,3.68,3.69,3.575,3.62,4268430,3.68,3.69,3.575,3.62,4268430,0.0,1.0
2024-01-05,3.65,3.7586,3.63,3.68,3427993,3.65,3.7586,3.63,3.68,3427993,0.0,1.0
2024-01-08,3.64,3.7,3.55,3.59,3657039,3.64,3.7,3.55,3.59,3657039,0.0,1.0
2024-01-09,3.57,3.6599,3.56,3.64,4056103,3.57,3.6599,3.56,3.64,4056103,0.0,1.0
2024-01-10,3.7,3.725,3.59,3.6,5034243,3.7,3.725,3.59,3.6,5034243,0.0,1.0
2024-01-11,3.63,3.74,3.54,3.73,7792441,3.63,3.74,3.54,3.73,7792441,0.0,1.0
2024-01-12,3.8,3.9286,3.75,3.76,5954144,3.8,3.9286,3.75,3.76,5954144,0.0,1.0
2024-01-16,3.67,3.755,3.645,3.75,4152953,3.67,3.755,3.645,3.75,4152953,0.0,1.0
2024-01-17,3.54,3.59,3.5,3.58,4736595,3.54,3.59,3.5,3.58,4736595,0.0,1.0
2024-01-18,3.13,3.41,3.0101,3.36,12256665,3.13,3.41,3.0101,3.36,12256665,0.0,1.0
2024-01-19,3.02,3.22,3.01,3.13,6292640,3.02,3.22,3.01,3.13,6292640,0.0,1.0
2024-01-22,3.08,3.14,2.95,3.01,8362148,3.08,3.14,2.95,3.01,8362148,0.0,1.0
2024-01-23,3.11,3.16,3.08,3.13,4533335,3.11,3.16,3.08,3.13,4533335,0.0,1.0
2024-01-24,3.06,3.22,3.06,3.18,4487013,3.06,3.22,3.06,3.18,4487013,0.0,1.0
2024-01-25,3.09,3.13,3.06,3.1,4343844,3.09,3.13,3.06,3.1,4343844,0.0,1.0
2024-01-26,3.07,3.13,3.07,3.09,2427318,3.07,3.13,3.07,3.09,2427318,0.0,1.0
2024-01-29,3.13,3.15,3.03,3.1,4317048,3.13,3.15,3.03,3.1,4317048,0.0,1.0
2024-01-30,3.1,3.17,3.06,3.15,3536355,3.1,3.17,3.06,3.15,3536355,0.0,1.0
2024-01-31,3.03,3.1585,3.03,3.12,4735525,3.03,3.1585,3.03,3.12,4735525,0.0,1.0
2024-02-01,3.19,3.19,3.06,3.06,4481185,3.19,3.19,3.06,3.06,4481185,0.0,1.0
2024-02-02,3.15,3.17,3.04,3.09,4779064,3.15,3.17,3.04,3.09,4779064,0.0,1.0
2024-02-05,3.07,3.12,3.04,3.08,3088810,3.07,3.12,3.04,3.08,3088810,0.0,1.0
2024-02-06,3.12,3.14,3.055,3.09,3702120,3.12,3.14,3.055,3.09,3702120,0.0,1.0
2024-02-07,3.03,3.12,3.02,3.11,2461508,3.03,3.12,3.02,3.11,2461508,0.0,1.0
2024-02-08,2.98,3.03,2.96,2.99,3444959,2.98,3.03,2.96,2.99,3444959,0.0,1.0
2024-02-09,2.9,2.975,2.9,2.96,3762358,2.9,2.975,2.9,2.96,3762358,0.0,1.0
2024-02-12,2.94,2.98,2.88,2.91,4233901,2.94,2.98,2.88,2.91,4233901,0.0,1.0
2024-02-13,2.74,2.9,2.7,2.89,6768111,2.74,2.9,2.7,2.89,6768111,0.0,1.0
2024-02-14,2.77,2.8,2.725,2.74,4302637,2.77,2.8,2.725,2.74,4302637,0.0,1.0
2024-02-15,2.88,2.92,2.815,2.83,5567434,2.88,2.92,2.815,2.83,5567434,0.0,1.0
2024-02-16,2.84,2.9,2.815,2.84,4134680,2.84,2.9,2.815,2.84,4134680,0.0,1.0
2024-02-20,2.8,2.85,2.77,2.85,4118649,2.8,2.85,2.77,2.85,4118649,0.0,1.0
2024-02-21,2.79,2.8005,2.74,2.79,3275486,2.79,2.8005,2.74,2.79,3275486,0.0,1.0
2024-02-22,2.72,2.81,2.69,2.8,6350637,2.72,2.81,2.69,2.8,6350637,0.0,1.0
2024-02-23,2.74,2.79,2.685,2.73,5830623,2.74,2.79,2.685,2.73,5830623,0.0,1.0
2024-02-26,2.72,2.72,2.645,2.7,2976903,2.72,2.72,2.645,2.7,2976903,0.0,1.0
2024-02-27,2.7,2.74,2.68,2.72,2621080,2.7,2.74,2.68,2.72,2621080,0.0,1.0
2024-02-28,2.64,2.7,2.63,2.7,2596459,2.64,2.7,2.63,2.7,2596459,0.0,1.0
2024-02-29,2.71,2.775,2.7,2.71,2924228,2.71,2.775,2.7,2.71,2924228,0.0,1.0
2024-03-01,2.91,2.94,2.705,2.74,7856332,2.91,2.94,2.705,2.74,7856332,0.0,1.0
2024-03-04,3.03,3.05,2.93,2.99,9403904,3.03,3.05,2.93,2.99,9403904,0.0,1.0
2024-03-05,3.01,3.155,2.9611,3.09,7469915,3.01,3.155,2.9611,3.09,7469915,0.0,1.0
2024-03-06,3.06,3.13,3.0,3.02,5538921,3.06,3.13,3.0,3.02,5538921,0.0,1.0
2024-03-07,3.24,3.24,2.93,3.07,8867556,3.24,3.24,2.93,3.07,8867556,0.0,1.0
2024-03-08,3.24,3.2987,3.16,3.26,8526207,3.24,3.2987,3.16,3.26,8526207,0.0,1.0
2024-03-11,3.4,3.44,3.2,3.24,7448048,3.4,3.44,3.2,3.24,7448048,0.0,1.0
2024-03-12,3.39,3.39,3.25,3.32,5052207,3.39,3.39,3.25,3.32,5052207,0.0,1.0
2024-03-13,3.44,3.5,3.37,3.39,5742930,3.44,3.5,3.37,3.39,5742930,0.0,1.0
2024-03-14,3.37,3.43,3.34,3.41,4902884,3.37,3.43,3.34,3.41,4902884,0.0,1.0
2024-03-15,3.44,3.46,3.34,3.4,5416852,3.44,3.46,3.34,3.4,5416852,0.0,1.0
2024-03-18,3.35,3.445,3.35,3.42,4135404,3.35,3.445,3.35,3.42,4135404,0.0,1.0
2024-03-19,3.28,3.37,3.27,3.3,4184198,3.28,3.37,3.27,3.3,4184198,0.0,1.0
2024-03-20,3.51,3.555,3.23,3.25,7112730,3.51,3.555,3.23,3.25,7112730,0.0,1.0
2024-03-21,3.43,3.595,3.43,3.58,5528236,3.43,3.595,3.43,3.58,5528236,0.0,1.0
2024-03-22,3.39,3.485,3.36,3.42,3646532,3.39,3.485,3.36,3.42,3646532,0.0,1.0
2024-03-25,3.48,3.57,3.43,3.44,3639658,3.48,3.57,3.43,3.44,3639658,0.0,1.0
2024-03-26,3.47,3.56,3.46,3.56,3489364,3.47,3.56,3.46,3.56,3489364,0.0,1.0
2024-03-27,3.62,3.63,3.4802,3.49,2891851,3.62,3.63,3.4802,3.49,2891851,0.0,1.0
2024-03-28,3.73,3.77,3.63,3.67,4550754,3.73,3.77,3.63,3.67,4550754,0.0,1.0
2024-04-01,3.83,3.87,3.72,3.85,6587977,3.83,3.87,3.72,3.85,6587977,0.0,1.0
2024-04-02,4.02,4.03,3.83,3.85,8263168,4.02,4.03,3.83,3.85,8263168,0.0,1.0
2024-04-03,4.57,4.595,4.01,4.03,15018175,4.57,4.595,4.01,4.03,15018175,0.0,1.0
2024-04-04,4.53,4.7,4.41,4.48,13254782,4.53,4.7,4.41,4.48,13254782,0.0,1.0
2024-04-05,4.71,4.76,4.35,4.4,10915573,4.71,4.76,4.35,4.4,10915573,0.0,1.0
2024-04-08,4.68,4.895,4.62,4.8,7793802,4.68,4.895,4.62,4.8,7793802,0.0,1.0
2024-04-09,4.8,4.92,4.74,4.79,8349241,4.8,4.92,4.74,4.79,8349241,0.0,1.0
2024-04-10,4.74,4.82,4.43,4.57,8149302,4.74,4.82,4.43,4.57,8149302,0.0,1.0
2024-04-11,4.77,4.83,4.625,4.79,5492110,4.77,4.83,4.625,4.79,5492110,0.0,1.0
2024-04-12,4.61,4.94,4.56,4.9,12750449,4.61,4.94,4.56,4.9,12750449,0.0,1.0
2024-04-15,4.58,4.69,4.52,4.66,6722991,4.58,4.69,4.52,4.66,6722991,0.0,1.0
2024-04-16,4.54,4.57,4.39,4.44,8069212,4.54,4.57,4.39,4.44,8069212,0.0,1.0
2024-04-17,4.57,4.67,4.49,4.56,6661486,4.57,4.67,4.49,4.56,6661486,0.0,1.0
2024-04-18,4.51,4.65,4.51,4.6,3889674,4.51,4.65,4.51,4.6,3889674,0.0,1.0
2024-04-19,4.65,4.73,4.5,4.5,6709105,4.65,4.73,4.5,4.5,6709105,0.0,1.0
2024-04-22,4.49,4.585,4.2908,4.38,5641661,4.49,4.585,4.2908,4.38,5641661,0.0,1.0
2024-04-23,4.66,4.69,4.42,4.45,5553224,4.66,4.69,4.42,4.45,5553224,0.0,1.0
2024-04-24,4.64,4.69,4.56,4.63,3741076,4.64,4.69,4.56,4.63,3741076,0.0,1.0
2024-04-25,4.78,4.82,4.57,4.64,6437116,4.78,4.82,4.57,4.64,6437116,0.0,1.0
2024-04-26,4.77,4.8699,4.66,4.84,4629126,4.77,4.8699,4.66,4.84,4629126,0.0,1.0
2024-04-29,4.69,4.84,4.63,4.79,5672853,4.69,4.84,4.63,4.79,5672853,0.0,1.0
2024-04-30,4.54,4.66,4.47,4.54,5798542,4.54,4.66,4.47,4.54,5798542,0.0,1.0
2024-05-01,4.69,4.835,4.57,4.59,6645465,4.69,4.835,4.57,4.59,6645465,0.0,1.0
2024-05-02,4.68,4.75,4.6,4.63,6349619,4.68,4.75,4.6,4.63,6349619,0.0,1.0
2024-05-03,4.59,4.77,4.56,4.72,5440716,4.59,4.77,4.56,4.72,5440716,0.0,1.0
2024-05-06,4.85,4.9,4.69,4.74,5686377,4.85,4.9,4.69,4.74,5686377,0.0,1.0
2024-05-07,4.94,4.95,4.82,4.89,7794937,4.94,4.95,4.82,4.89,7794937,0.0,1.0
2024-05-08,4.81,5.125,4.76,4.9,9560036,4.81,5.125,4.76,4.9,9560036,0.0,1.0
2024-05-09,5.18,5.2046,4.895,4.9,11460645,5.18,5.2046,4.895,4.9,11460645,0.0,1.0
2024-05-10,5.21,5.27,5.08,5.21,7797790,5.21,5.27,5.08,5.21,7797790,0.0,1.0
2024-05-13,5.08,5.24,5.045,5.14,6182480,5.08,5.24,5.045,5.14,6182480,0.0,1.0
2024-05-14,5.25,5.27,5.0921,5.11,6596114,5.25,5.27,5.0921,5.11,6596114,0.0,1.0
2024-05-15,5.35,5.41,5.22,5.33,6935940,5.35,5.41,5.22,5.33,6935940,0.0,1.0
2024-05-16,5.43,5.44,5.26,5.3,6380938,5.43,5.44,5.26,5.3,6380938,0.0,1.0
2024-05-17,5.84,5.84,5.48,5.5,16307970,5.84,5.84,5.48,5.5,16307970,0.0,1.0
2024-05-20,5.92,5.99,5.7601,5.93,7061957,5.92,5.99,5.7601,5.93,7061957,0.0,1.0
2024-05-21,5.83,5.92,5.76,5.85,7272466,5.83,5.92,5.76,5.85,7272466,0.0,1.0
2024-05-22,5.71,5.84,5.63,5.75,7485281,5.71,5.84,5.63,5.75,7485281,0.0,1.0
2024-05-23,5.79,5.81,5.63,5.64,6970083,5.79,5.81,5.63,5.64,6970083,0.0,1.0
2024-05-24,6.08,6.14,5.85,5.9,9215981,6.08,6.14,5.85,5.9,9215981,0.0,1.0
2024-05-28,6.26,6.36,6.175,6.33,7926766,6.26,6.36,6.175,6.33,7926766,0.0,1.0
2024-05-29,6.19,6.26,6.11,6.15,4954843,6.19,6.26,6.11,6.15,4954843,0.0,1.0
2024-05-30,6.23,6.3,6.16,6.16,4598262,6.23,6.3,6.16,6.16,4598262,0.0,1.0
2024-05-31,6.24,6.32,6.1,6.27,6499474,6.24,6.32,6.1,6.27,6499474,0.0,1.0
2024-06-03,6.2,6.28,6.1,6.25,4206373,6.2,6.28,6.1,6.25,4206373,0.0,1.0
2024-06-04,5.91,6.08,5.86,6.07,6886341,5.91,6.08,5.86,6.07,6886341,0.0,1.0
2024-06-05,5.07,5.34,4.82,5.31,31118796,5.07,5.34,4.82,5.31,31118796,0.0,1.0
2024-06-06,5.29,5.37,5.04,5.11,26640313,5.29,5.37,5.04,5.11,26640313,0.0,1.0
2024-06-07,4.97,5.12,4.965,5.08,10187811,4.97,5.12,4.965,5.08,10187811,0.0,1.0
2024-06-10,5.07,5.1025,4.915,5.04,7541462,5.07,5.1025,4.915,5.04,7541462,0.0,1.0
2024-06-11,4.96,5.1,4.9418,5.0,5870341,4.96,5.1,4.9418,5.0,5870341,0.0,1.0
2024-06-12,5.01,5.18,4.99,5.12,6992404,5.01,5.18,4.99,5.12,6992404,0.0,1.0
2024-06-13,4.88,5.025,4.8,4.99,8749678,4.88,5.025,4.8,4.99,8749678,0.0,1.0
2024-06-14,4.89,4.99,4.86,4.99,6603598,4.89,4.99,4.86,4.99,6603598,0.0,1.0
2024-06-17,4.87,4.936,4.82,4.86,5320658,4.87,4.936,4.82,4.86,5320658,0.0,1.0
2024-06-18,4.99,5.01,4.82,4.86,5698211,4.99,5.01,4.82,4.86,5698211,0.0,1.0
2024-06-20,5.09,5.155,5.025,5.08,7365872,5.09,5.155,5.025,5.08,7365872,0.0,1.0
2024-06-21,5.04,5.096,4.98,5.06,7692750,5.04,5.096,4.98,5.06,7692750,0.0,1.0
2024-06-24,4.93,5.11,4.93,5.07,4816581,4.93,5.11,4.93,5.07,4816581,0.0,1.0
2024-06-25,4.91,4.98,4.89,4.91,3814682,4.91,4.98,4.89,4.91,3814682,0.0,1.0
2024-06-26,4.88,4.955,4.82,4.87,3094750,4.88,4.955,4.82,4.87,3094750,0.0,1.0
2024-06-27,4.88,5.0,4.85,4.97,2542503,4.88,5.0,4.85,4.97,2542503,0.0,1.0
2024-06-28,4.89,4.976,4.82,4.93,3727249,4.89,4.976,4.82,4.93,3727249,0.0,1.0
2024-07-01,4.84,4.96,4.81,4.94,2197206,4.84,4.96,4.81,4.94,2197206,0.0,1.0
2024-07-02,4.95,4.96,4.85,4.88,5660802,4.95,4.96,4.85,4.88,5660802,0.0,1.0
2024-07-03,5.05,5.16,5.04,5.04,5996747,5.05,5.16,5.04,5.04,5996747,0.0,1.0
2024-07-05,5.02,5.24,5.02,5.1,8621706,5.02,5.24,5.02,5.1,8621706,0.0,1.0
2024-07-08,5.03,5.07,4.92,4.96,5868579,5.03,5.07,4.92,4.96,5868579,0.0,1.0
2024-07-09,4.94,5.05,4.92,5.03,4170734,4.94,5.05,4.92,5.03,4170734,0.0,1.0
2024-07-10,5.28,5.29,4.99,5.0,7240924,5.28,5.29,4.99,5.0,7240924,0.0,1.0
2024-07-11,5.4,5.47,5.2245,5.45,7339456,5.4,5.47,5.2245,5.45,7339456,0.0,1.0
2024-07-12,5.33,5.4167,5.2501,5.27,5240800,5.33,5.4167,5.2501,5.27,5240800,0.0,1.0
2024-07-15,5.27,5.365,5.23,5.33,5245331,5.27,5.365,5.23,5.33,5245331,0.0,1.0
2024-07-16,5.43,5.46,5.23,5.32,4901454,5.43,5.46,5.23,5.32,4901454,0.0,1.0
2024-07-17,5.2,5.43,5.16,5.41,4587151,5.2,5.43,5.16,5.41,4587151,0.0,1.0
2024-07-18,5.04,5.24,5.0,5.24,3591135,5.04,5.24,5.0,5.24,3591135,0.0,1.0
2024-07-19,5.02,5.09,4.85,4.85,2961836,5.02,5.09,4.85,4.85,2961836,0.0,1.0
2024-07-22,5.04,5.07,4.905,5.0,3287391,5.04,5.07,4.905,5.0,3287391,0.0,1.0
2024-07-23,5.07,5.09,5.0,5.03,2640806,5.07,5.09,5.0,5.03,2640806,0.0,1.0
2024-07-24,4.9,5.14,4.88,5.11,5404710,4.9,5.14,4.88,5.11,5404710,0.0,1.0
2024-07-25,4.64,4.74,4.6001,4.68,6929248,4.64,4.74,4.6001,4.68,6929248,0.0,1.0
2024-07-26,4.66,4.76,4.59,4.72,3857509,4.66,4.76,4.59,4.72,3857509,0.0,1.0
2024-07-29,4.65,4.72,4.56,4.68,3890490,4.65,4.72,4.56,4.68,3890490,0.0,1.0
2024-07-30,4.68,4.76,4.615,4.7,3300937,4.68,4.76,4.615,4.7,3300937,0.0,1.0
2024-07-31,4.83,4.88,4.72,4.76,4435607,4.83,4.88,4.72,4.76,4435607,0.0,1.0
2024-08-01,4.62,4.87,4.55,4.86,4090461,4.62,4.87,4.55,4.86,4090461,0.0,1.0
2024-08-02,4.4,4.71,4.35,4.66,5116279,4.4,4.71,4.35,4.66,5116279,0.0,1.0
2024-08-05,4.17,4.19,3.86,3.98,5466552,4.17,4.19,3.86,3.98,5466552,0.0,1.0
2024-08-06,4.28,4.325,4.11,4.16,4169707,4.28,4.325,4.11,4.16,4169707,0.0,1.0
2024-08-07,4.16,4.4,4.13,4.37,4388954,4.16,4.4,4.13,4.37,4388954,0.0,1.0
2024-08-08,4.14,4.315,4.1,4.29,6506919,4.14,4.315,4.1,4.29,6506919,0.0,1.0
2024-08-09,4.34,4.35,4.12,4.18,5474389,4.34,4.35,4.12,4.18,5474389,0.0,1.0
2024-08-12,4.39,4.43,4.24,4.39,6289055,4.39,4.43,4.24,4.39,6289055,0.0,1.0
2024-08-13,4.46,4.53,4.36,4.38,4999817,4.46,4.53,4.36,4.38,4999817,0.0,1.0
2024-08-14,4.42,4.5,4.34,4.46,4023431,4.42,4.5,4.34,4.46,4023431,0.0,1.0
2024-08-15,4.5,4.53,4.38,4.49,5277885,4.5,4.53,4.38,4.49,5277885,0.0,1.0
2024-08-16,4.58,4.625,4.495,4.55,4110665,4.58,4.625,4.495,4.55,4110665,0.0,1.0
2024-08-19,4.79,4.83,4.57,4.57,6215426,4.79,4.83,4.57,4.57,6215426,0.0,1.0
2024-08-20,4.87,4.99,4.78,4.9,7677862,4.87,4.99,4.78,4.9,7677862,0.0,1.0
2024-08-21,4.93,4.99,4.8,4.84,5817980,4.93,4.99,4.8,4.84,5817980,0.0,1.0
2024-08-22,4.8,4.91,4.75,4.88,6098011,4.8,4.91,4.75,4.88,6098011,0.0,1.0
2024-08-23,4.85,4.95,4.775,4.88,5123276,4.85,4.95,4.775,4.88,5123276,0.0,1.0
2024-08-26,4.81,4.92,4.751,4.91,4216621,4.81,4.92,4.751,4.91,4216621,0.0,1.0
2024-08-27,4.78,4.7999,4.7006,4.77,3614451,4.78,4.7999,4.7006,4.77,3614451,0.0,1.0
2024-08-28,4.6,4.69,4.54,4.68,4260957,4.6,4.69,4.54,4.68,4260957,0.0,1.0
2024-08-29,4.63,4.6899,4.6,4.62,3741861,4.63,4.6899,4.6,4.62,3741861,0.0,1.0
2024-08-30,4.59,4.64,4.52,4.62,4316432,4.59,4.64,4.52,4.62,4316432,0.0,1.0
2024-09-03,4.24,4.525,4.2,4.52,6236704,4.24,4.525,4.2,4.52,6236704,0.0,1.0
2024-09-04,4.24,4.3,4.2,4.22,5560533,4.24,4.3,4.2,4.22,5560533,0.0,1.0
2024-09-05,4.3,4.3965,4.28,4.34,3825015,4.3,4.3965,4.28,4.34,3825015,0.0,1.0
2024-09-06,4.16,4.31,4.13,4.31,6615419,4.16,4.31,4.13,4.31,6615419,0.0,1.0
2024-09-09,4.2,4.27,4.15,4.15,4496199,4.2,4.27,4.15,4.15,4496199,0.0,1.0
2024-09-10,4.28,4.28,4.15,4.2,5104877,4.28,4.28,4.15,4.2,5104877,0.0,1.0
2024-09-11,4.35,4.3899,4.2115,4.25,5573995,4.35,4.3899,4.2115,4.25,5573995,0.0,1.0
2024-09-12,4.72,4.77,4.41,4.42,9530479,4.72,4.77,4.41,4.42,9530479,0.0,1.0
2024-09-13,4.94,4.94,4.7812,4.85,7432530,4.94,4.94,4.7812,4.85,7432530,0.0,1.0
2024-09-16,4.99,5.03,4.925,4.96,7711014,4.99,5.03,4.925,4.96,7711014,0.0,1.0
2024-09-17,4.97,5.1,4.93,4.95,7161408,4.97,5.1,4.93,4.95,7161408,0.0,1.0
2024-09-18,4.8,5.145,4.79,4.98,7912100,4.8,5.145,4.79,4.98,7912100,0.0,1.0
2024-09-19,4.85,5.01,4.8201,5.0,6989232,4.85,5.01,4.8201,5.0,6989232,0.0,1.0
2024-09-20,4.91,4.97,4.84,4.91,15342403,4.91,4.97,4.84,4.91,15342403,0.0,1.0
2024-09-23,4.68,4.95,4.67,4.92,6763985,4.68,4.95,4.67,4.92,6763985,0.0,1.0
2024-09-24,4.98,5.02,4.7,4.74,10539549,4.98,5.02,4.7,4.74,10539549,0.0,1.0
2024-09-25,5.0,5.0987,4.92,4.96,7166572,5.0,5.0987,4.92,4.96,7166572,0.0,1.0
2024-09-26,5.07,5.15,4.9901,5.08,9005666,5.07,5.15,4.9901,5.08,9005666,0.0,1.0
2024-09-27,4.81,5.1,4.7718,5.1,8745694,4.81,5.1,4.7718,5.1,8745694,0.0,1.0
2024-09-30,4.63,4.74,4.58,4.63,6699456,4.63,4.74,4.58,4.63,6699456,0.0,1.0
2024-10-01,4.78,4.8,4.645,4.71,8480441,4.78,4.8,4.645,4.71,8480441,0.0,1.0
2024-10-02,4.82,4.935,4.77,4.77,6192890,4.82,4.935,4.77,4.77,6192890,0.0,1.0
2024-10-03,4.83,4.865,4.68,4.7,6214282,4.83,4.865,4.68,4.7,6214282,0.0,1.0
2024-10-04,4.88,5.1,4.78,4.82,9447847,4.88,5.1,4.78,4.82,9447847,0.0,1.0
2024-10-07,4.45,4.675,4.37,4.64,14469094,4.45,4.675,4.37,4.64,14469094,0.0,1.0
2024-10-08,4.5,4.5099,4.3701,4.43,5214595,4.5,4.5099,4.3701,4.43,5214595,0.0,1.0
2024-10-09,4.5,4.5,4.4,4.46,6116260,4.5,4.5,4.4,4.46,6116260,0.0,1.0
2024-10-10,4.7,4.72,4.4628,4.56,9063855,4.7,4.72,4.4628,4.56,9063855,0.0,1.0
2024-10-11,4.75,4.89,4.72,4.72,6451831,4.75,4.89,4.72,4.72,6451831,0.0,1.0
2024-10-14,4.69,4.77,4.605,4.74,3023635,4.69,4.77,4.605,4.74,3023635,0.0,1.0
2024-10-15,4.67,4.736,4.5813,4.67,4697039,4.67,4.736,4.5813,4.67,4697039,0.0,1.0
2024-10-16,4.64,4.8283,4.62,4.75,7142445,4.64,4.8283,4.62,4.75,7142445,0.0,1.0
2024-10-17,4.66,4.7,4.57,4.67,5124974,4.66,4.7,4.57,4.67,5124974,0.0,1.0
2024-10-18,5.15,5.2,4.735,4.75,9671426,5.15,5.2,4.735,4.75,9671426,0.0,1.0
2024-10-21,5.28,5.41,5.14,5.35,10554154,5.28,5.41,5.14,5.35,10554154,0.0,1.0
2024-10-22,5.46,5.52,5.35,5.38,7796274,5.46,5.52,5.35,5.38,7796274,0.0,1.0
2024-10-23,5.29,5.385,5.1901,5.31,8361891,5.29,5.385,5.1901,5.31,8361891,0.0,1.0
2024-10-24,5.2,5.39,5.1,5.36,8007432,5.2,5.39,5.1,5.36,8007432,0.0,1.0
2024-10-25,5.08,5.2399,5.0316,5.18,8261854,5.08,5.2399,5.0316,5.18,8261854,0.0,1.0
2024-10-28,5.12,5.16,5.05,5.05,5120826,5.12,5.16,5.05,5.05,5120826,0.0,1.0
2024-10-29,5.28,5.285,5.115,5.17,7071016,5.28,5.285,5.115,5.17,7071016,0.0,1.0
2024-10-30,5.11,5.26,5.0,5.25,6622016,5.11,5.26,5.0,5.25,6622016,0.0,1.0
2024-10-31,4.97,5.04,4.84,5.0,7296498,4.97,5.04,4.84,5.0,7296498,0.0,1.0
2024-11-01,4.9,5.08,4.9,5.03,7232235,4.9,5.08,4.9,5.03,7232235,0.0,1.0
2024-11-04,4.8,4.9499,4.78,4.87,5310058,4.8,4.9499,4.78,4.87,5310058,0.0,1.0
2024-11-05,4.76,4.925,4.75,4.84,4664383,4.76,4.925,4.75,4.84,4664383,0.0,1.0
2024-11-06,4.68,4.735,4.45,4.5,7351866,4.68,4.735,4.45,4.5,7351866,0.0,1.0
2024-11-07,4.79,4.93,4.685,4.93,7443502,4.79,4.93,4.685,4.93,7443502,0.0,1.0
2024-11-08,4.78,4.835,4.6749,4.75,7383903,4.78,4.835,4.6749,4.75,7383903,0.0,1.0
2024-11-11,4.5,4.68,4.38,4.57,8872523,4.5,4.68,4.38,4.57,8872523,0.0,1.0
2024-11-12,4.59,4.62,4.43,4.43,6571300,4.59,4.62,4.43,4.43,6571300,0.0,1.0
2024-11-13,4.54,4.705,4.52,4.67,6592718,4.54,4.705,4.52,4.67,6592718,0.0,1.0
2024-11-14,4.7,4.78,4.47,4.49,9700058,4.7,4.78,4.47,4.49,9700058,0.0,1.0
2024-11-15,4.68,4.81,4.65,4.73,11359883,4.68,4.81,4.65,4.73,11359883,0.0,1.0
2024-11-18,4.86,4.97,4.82,4.89,9520616,4.86,4.97,4.82,4.89,9520616,0.0,1.0
2024-11-19,4.83,4.91,4.733004,4.87,6646403,4.83,4.91,4.733004,4.87,6646403,0.0,1.0
2024-11-20,4.85,4.9,4.715,4.76,6805900,4.85,4.9,4.715,4.76,6805900,0.0,1.0
2024-11-21,5.0,5.02,4.8412,4.9,7060277,5.0,5.02,4.8412,4.9,7060277,0.0,1.0
2024-11-22,4.97,5.04,4.9,5.02,8412479,4.97,5.04,4.9,5.02,8412479,0.0,1.0
2024-11-25,4.82,4.89,4.7,4.72,7834930,4.82,4.89,4.7,4.72,7834930,0.0,1.0
2024-11-26,4.84,4.9,4.76,4.85,6671754,4.84,4.9,4.76,4.85,6671754,0.0,1.0
2024-11-27,4.81,4.92,4.77,4.9,6030376,4.81,4.92,4.77,4.9,6030376,0.0,1.0
2024-11-29,4.78,4.92,4.77,4.84,3520324,4.78,4.92,4.77,4.84,3520324,0.0,1.0
2024-12-02,4.54,4.78,4.54,4.72,8317905,4.54,4.78,4.54,4.72,8317905,0.0,1.0
2024-12-03,4.97,5.03,4.62,4.62,10470514,4.97,5.03,4.62,4.62,10470514,0.0,1.0
2024-12-04,4.94,5.05,4.91,4.94,8853624,4.94,5.05,4.91,4.94,8853624,0.0,1.0
2024-12-05,4.9,4.97,4.8,4.93,10362147,4.9,4.97,4.8,4.93,10362147,0.0,1.0
2024-12-06,4.72,4.875,4.6601,4.85,9831506,4.72,4.875,4.6601,4.85,9831506,0.0,1.0
2024-12-09,5.06,5.34,4.945,4.96,15291323,5.06,5.34,4.945,4.96,15291323,0.0,1.0
2024-12-10,4.97,5.17,4.9601,5.11,12647076,4.97,5.17,4.9601,5.11,12647076,0.0,1.0
2024-12-11,5.11,5.17,4.96,5.0,9167976,5.11,5.17,4.96,5.0,9167976,0.0,1.0
2024-12-12,4.9,5.0,4.88,5.0,10225921,4.9,5.0,4.88,5.0,10225921,0.0,1.0
2024-12-13,4.71,4.9,4.68,4.88,7552442,4.71,4.9,4.68,4.88,7552442,0.0,1.0
2024-12-16,4.64,4.745,4.6,4.74,7215028,4.64,4.745,4.6,4.74,7215028,0.0,1.0
2024-12-17,4.6,4.62,4.515,4.55,5994284,4.6,4.62,4.515,4.55,5994284,0.0,1.0
2024-12-18,4.33,4.605,4.32,4.59,12887304,4.33,4.605,4.32,4.59,12887304,0.0,1.0
2024-12-19,4.32,4.4488,4.3,4.36,9063834,4.32,4.4488,4.3,4.36,9063834,0.0,1.0
2024-12-20,4.32,4.45,4.305,4.34,12923496,4.32,4.45,4.305,4.34,12923496,0.0,1.0
2024-12-23,4.35,4.3982,4.27,4.3,8143352,4.35,4.3982,4.27,4.3,8143352,0.0,1.0
2024-12-24,4.36,4.3799,4.31,4.35,4333934,4.36,4.3799,4.31,4.35,4333934,0.0,1.0
2024-12-26,4.41,4.5,4.355,4.36,5571549,4.41,4.5,4.355,4.36,5571549,0.0,1.0
2024-12-27,4.32,4.36,4.26,4.35,8064603,4.32,4.36,4.26,4.35,8064603,0.0,1.0
2024-12-30,4.21,4.33,4.1516,4.25,11148995,4.21,4.33,4.1516,4.25,11148995,0.0,1.0
2024-12-31,4.29,4.318,4.19,4.2,9634110,4.29,4.318,4.19,4.2,9634110,0.0,1.0
2025-01-02,4.58,4.61,4.36,4.38,10317373,4.58,4.61,4.36,4.38,10317373,0.0,1.0
2025-01-03,4.49,4.62,4.475,4.59,9176267,4.49,4.62,4.475,4.59,9176267,0.0,1.0
2025-01-06,4.41,4.59,4.38,4.54,12345065,4.41,4.59,4.38,4.54,12345065,0.0,1.0
2025-01-07,4.48,4.62,4.44,4.51,8444817,4.48,4.62,4.44,4.51,8444817,0.0,1.0
2025-01-08,4.51,4.53,4.41,4.51,9017659,4.51,4.53,4.41,4.51,9017659,0.0,1.0
2025-01-10,4.39,4.635,4.37,4.62,11081586,4.39,4.635,4.37,4.62,11081586,0.0,1.0
2025-01-13,4.24,4.3,4.19,4.28,8419090,4.24,4.3,4.19,4.28,8419090,0.0,1.0
2025-01-14,4.56,4.6099,4.27,4.3,9584627,4.56,4.6099,4.27,4.3,9584627,0.0,1.0
2025-01-15,4.47,4.7,4.37,4.65,14102720,4.47,4.7,4.37,4.65,14102720,0.0,1.0
2025-01-16,4.3,4.55,4.29,4.52,9989165,4.3,4.55,4.29,4.52,9989165,0.0,1.0
2025-01-17,4.25,4.33,4.2,4.28,7883173,4.25,4.33,4.2,4.28,7883173,0.0,1.0
2025-01-21,4.3,4.43,4.29,4.29,11443195,4.3,4.43,4.29,4.29,11443195,0.0,1.0
2025-01-22,4.33,4.45,4.24,4.35,13006214,4.33,4.45,4.24,4.35,13006214,0.0,1.0
2025-01-23,4.44,4.45,4.25,4.25,10114269,4.44,4.45,4.25,4.25,10114269,0.0,1.0
2025-01-24,4.47,4.605,4.42,4.52,10915929,4.47,4.605,4.42,4.52,10915929,0.0,1.0
2025-01-27,4.32,4.44,4.26,4.34,11679855,4.32,4.44,4.26,4.34,11679855,0.0,1.0
2025-01-28,4.51,4.56,4.3,4.36,15131061,4.51,4.56,4.3,4.36,15131061,0.0,1.0
2025-01-29,4.67,4.675,4.51,4.52,16609929,4.67,4.675,4.51,4.52,16609929,0.0,1.0
2025-01-30,5.05,5.12,4.7995,4.81,17492655,5.05,5.12,4.7995,4.81,17492655,0.0,1.0
2025-01-31,5.07,5.11,4.93,5.05,20270199,5.07,5.11,4.93,5.05,20270199,0.0,1.0
2025-02-03,5.15,5.3,5.05,5.07,16327967,5.15,5.3,5.05,5.07,16327967,0.0,1.0
2025-02-04,5.21,5.28,5.14,5.25,17603836,5.21,5.28,5.14,5.25,17603836,0.0,1.0
2025-02-05,5.29,5.43,5.21,5.26,15741298,5.29,5.43,5.21,5.26,15741298,0.0,1.0
2025-02-06,5.32,5.32,5.18,5.3,10993399,5.32,5.32,5.18,5.3,10993399,0.0,1.0
2025-02-07,5.16,5.43,5.16,5.39,15044870,5.16,5.43,5.16,5.39,15044870,0.0,1.0
2025-02-10,5.39,5.4,5.27,5.32,14272853,5.39,5.4,5.27,5.32,14272853,0.0,1.0
2025-02-11,5.25,5.38,5.25,5.31,10202531,5.25,5.38,5.25,5.31,10202531,0.0,1.0
2025-02-12,5.36,5.45,5.22,5.25,13531800,5.36,5.45,5.22,5.25,13531800,0.0,1.0
2025-02-13,5.38,5.4,5.25,5.37,12163238,5.38,5.4,5.25,5.37,12163238,0.0,1.0
2025-02-14,5.15,5.5,5.11,5.41,15472993,5.15,5.5,5.11,5.41,15472993,0.0,1.0
2025-02-18,4.73,5.25,4.66,5.18,17945393,4.73,5.25,4.66,5.18,17945393,0.0,1.0
2025-02-19,4.61,4.75,4.55,4.73,18738339,4.61,4.75,4.55,4.73,18738339,0.0,1.0
2025-02-20,4.83,4.87,4.58,4.58,15173699,4.83,4.87,4.58,4.58,15173699,0.0,1.0
2025-02-21,4.42,4.78,4.41,4.77,13528174,4.42,4.78,4.41,4.77,13528174,0.0,1.0
2025-02-24,4.46,4.49,4.3,4.46,21800307,4.46,4.49,4.3,4.46,21800307,0.0,1.0
2025-02-25,4.37,4.4399,4.27,4.4,22791287,4.37,4.4399,4.27,4.4,22791287,0.0,1.0
2025-02-26,4.62,4.66,4.34,4.34,23275468,4.62,4.66,4.34,4.34,23275468,0.0,1.0
2025-02-27,4.33,4.605,4.29,4.55,13233586,4.33,4.605,4.29,4.55,13233586,0.0,1.0
2025-02-28,4.32,4.35,4.2,4.24,15045027,4.32,4.35,4.2,4.24,15045027,0.0,1.0
2025-03-03,4.29,4.52,4.26,4.48,14078135,4.29,4.52,4.26,4.48,14078135,0.0,1.0
2025-03-04,4.28,4.395,4.13,4.34,15688598,4.28,4.395,4.13,4.34,15688598,0.0,1.0
2025-03-05,4.45,4.49,4.285,4.31,19395492,4.45,4.49,4.285,4.31,19395492,0.0,1.0
2025-03-06,4.63,4.74,4.29,4.35,21008458,4.63,4.74,4.29,4.35,21008458,0.0,1.0
2025-03-07,4.91,5.04,4.575,4.575,23596662,4.91,5.04,4.575,4.575,23596662,0.0,1.0
2025-03-10,4.74,4.87,4.65,4.83,15381037,4.74,4.87,4.65,4.83,15381037,0.0,1.0
2025-03-11,5.08,5.13,4.809,4.85,17402576,5.08,5.13,4.809,4.85,17402576,0.0,1.0
2025-03-12,5.34,5.39,5.02,5.04,16274222,5.34,5.39,5.02,5.04,16274222,0.0,1.0
2025-03-13,5.42,5.48,5.23,5.29,21364074,5.42,5.48,5.23,5.29,21364074,0.0,1.0
2025-03-14,5.66,5.67,5.39,5.5,16037095,5.66,5.67,5.39,5.5,16037095,0.0,1.0
2025-03-17,5.75,5.75,5.625,5.66,13961971,5.75,5.75,5.625,5.66,13961971,0.0,1.0
2025-03-18,5.95,6.06,5.78,5.88,19375890,5.95,6.06,5.78,5.88,19375890,0.0,1.0
2025-03-19,6.0,6.03,5.825,5.92,15048880,6.0,6.03,5.825,5.92,15048880,0.0,1.0
2025-03-20,6.08,6.13,5.81,5.87,16342058,6.08,6.13,5.81,5.87,16342058,0.0,1.0
2025-03-21,5.86,5.99,5.83,5.96,11525377,5.86,5.99,5.83,5.96,11525377,0.0,1.0
2025-03-24,5.94,6.0,5.67,5.89,12015466,5.94,6.0,5.67,5.89,12015466,0.0,1.0
2025-03-25,6.11,6.28,6.055,6.055,12148495,6.11,6.28,6.055,6.055,12148495,0.0,1.0
2025-03-26,6.1,6.25,5.8,6.14,14716946,6.1,6.25,5.8,6.14,14716946,0.0,1.0
2025-03-27,6.24,6.5,6.07,6.16,15778640,6.24,6.5,6.07,6.16,15778640,0.0,1.0
2025-03-28,6.12,6.42,6.075,6.35,16772504,6.12,6.42,6.075,6.35,16772504,0.0,1.0
2025-03-31,6.1,6.14,5.81,6.12,17082077,6.1,6.14,5.81,6.12,17082077,0.0,1.0
2025-04-01,6.13,6.15,5.92,6.09,20187260,6.13,6.15,5.92,6.09,20187260,0.0,1.0
2025-04-02,6.24,6.27,6.01,6.09,15793368,6.24,6.27,6.01,6.09,15793368,0.0,1.0
2025-04-03,6.09,6.225,5.77,5.83,25277140,6.09,6.225,5.77,5.83,25277140,0.0,1.0
2025-04-04,5.37,5.75,5.22,5.625,12695010,5.37,5.75,5.22,5.625,12695010,0.0,1.0
2025-04-07,5.38,5.79,5.13,5.15,10974052,5.38,5.79,5.13,5.15,10974052,0.0,1.0
2025-04-08,5.19,5.69,5.13,5.62,12601734,5.19,5.69,5.13,5.62,12601734,0.0,1.0
2025-04-09,5.75,5.86,5.32,5.46,17241279,5.75,5.86,5.32,5.46,17241279,0.0,1.0
2025-04-10,6.23,6.34,5.75,5.76,19281643,6.23,6.34,5.75,5.76,19281643,0.0,1.0
2025-04-11,6.48,6.61,6.36,6.5,16874861,6.48,6.61,6.36,6.5,16874861,0.0,1.0
2025-04-14,6.54,6.58,6.275,6.37,14144233,6.54,6.58,6.275,6.37,14144233,0.0,1.0
2025-04-15,6.46,6.76,6.335,6.58,14373591,6.46,6.76,6.335,6.58,14373591,0.0,1.0
2025-04-16,6.5,6.756,6.25,6.67,17707826,6.5,6.756,6.25,6.67,17707826,0.0,1.0
2025-04-17,6.37,6.53,6.11,6.37,11380916,6.37,6.53,6.11,6.37,11380916,0.0,1.0
2025-04-21,6.31,6.78,6.17,6.78,18398959,6.31,6.78,6.17,6.78,18398959,0.0,1.0
2025-04-22,6.16,6.42,6.0,6.34,16927876,6.16,6.42,6.0,6.34,16927876,0.0,1.0
2025-04-23,6.09,6.25,5.81,5.93,14848934,6.09,6.25,5.81,5.93,14848934,0.0,1.0
2025-04-24,6.13,6.23,6.04,6.19,11021235,6.13,6.23,6.04,6.19,11021235,0.0,1.0
2025-04-25,6.06,6.0999,5.89,5.95,8549591,6.06,6.0999,5.89,5.95,8549591,0.0,1.0
2025-04-28,6.17,6.18,5.97,6.07,11854477,6.17,6.18,5.97,6.07,11854477,0.0,1.0
2025-04-29,6.07,6.18,6.04,6.17,9446207,6.07,6.18,6.04,6.17,9446207,0.0,1.0
2025-04-30,6.25,6.25,6.0,6.01,17891733,6.25,6.25,6.0,6.01,17891733,0.0,1.0
2025-05-01,5.95,6.12,5.89,6.06,14865715,5.95,6.12,5.89,6.06,14865715,0.0,1.0
2025-05-02,5.93,6.06,5.82,6.02,12614543,5.93,6.06,5.82,6.02,12614543,0.0,1.0
2025-05-05,6.04,6.1191,5.91,6.1,9851225,6.04,6.1191,5.91,6.1,9851225,0.0,1.0
2025-05-06,6.26,6.26,6.0,6.16,14402822,6.26,6.26,6.0,6.16,14402822,0.0,1.0
2025-05-07,6.16,6.24,6.01,6.07,16554168,6.16,6.24,6.01,6.07,16554168,0.0,1.0
2025-05-08,5.36,6.105,5.35,6.08,19913264,5.36,6.105,5.35,6.08,19913264,0.0,1.0
2025-05-09,5.69,5.72,5.3301,5.47,20035564,5.69,5.72,5.3301,5.47,20035564,0.0,1.0
2025-05-12,5.55,5.62,5.36,5.49,14433777,5.55,5.62,5.36,5.49,14433777,0.0,1.0
2025-05-13,5.54,5.67,5.35,5.62,19273672,5.54,5.67,5.35,5.62,19273672,0.0,1.0
2025-05-14,5.4,5.455,5.29,5.43,16440261,5.4,5.455,5.29,5.43,16440261,0.0,1.0
2025-05-15,5.44,5.49,5.28,5.49,19440330,5.44,5.49,5.28,5.49,19440330,0.0,1.0
2025-05-16,5.39,5.415,5.23,5.31,24541220,5.39,5.415,5.23,5.31,24541220,0.0,1.0
2025-05-19,5.54,5.55,5.36,5.49,9073019,5.54,5.55,5.36,5.49,9073019,0.0,1.0
2025-05-20,5.67,5.69,5.47,5.48,11376161,5.67,5.69,5.47,5.48,11376161,0.0,1.0
2025-05-21,5.86,5.91,5.735,5.75,18021444,5.86,5.91,5.735,5.75,18021444,0.0,1.0
2025-05-22,5.8,5.84,5.6545,5.76,13697370,5.8,5.84,5.6545,5.76,13697370,0.0,1.0
2025-05-23,5.84,5.925,5.75,5.9,15927731,5.84,5.925,5.75,5.9,15927731,0.0,1.0
2025-05-27,5.84,5.97,5.69,5.74,16893272,5.84,5.97,5.69,5.74,16893272,0.0,1.0
2025-05-28,5.97,6.0,5.81,5.83,15712454,5.97,6.0,5.81,5.83,15712454,0.0,1.0
2025-05-29,5.8,6.06,5.79,6.02,12923181,5.8,6.06,5.79,6.02,12923181,0.0,1.0
2025-05-30,5.85,5.85,5.67,5.75,21716172,5.85,5.85,5.67,5.75,21716172,0.0,1.0
2025-06-02,6.56,6.67,6.0,6.03,29455948,6.56,6.67,6.0,6.03,29455948,0.0,1.0
2025-06-03,6.68,6.6854,6.4,6.48,25007825,6.68,6.6854,6.4,6.48,25007825,0.0,1.0
2025-06-04,6.74,6.8699,6.65,6.8,26696758,6.74,6.8699,6.65,6.8,26696758,0.0,1.0
2025-06-05,7.4,7.55,6.96,7.02,34211414,7.4,7.55,6.96,7.02,34211414,0.0,1.0
2025-06-06,7.13,7.4,7.05,7.35,25624803,7.13,7.4,7.05,7.35,25624803,0.0,1.0
2025-06-09,6.97,7.22,6.93,7.13,20246210,6.97,7.22,6.93,7.13,20246210,0.0,1.0
2025-06-10,6.87,7.03,6.84,6.98,19676081,6.87,7.03,6.84,6.98,19676081,0.0,1.0
2025-06-11,6.88,7.03,6.765,6.89,15507333,6.88,7.03,6.765,6.89,15507333,0.0,1.0
2025-06-12,6.88,7.08,6.85,6.95,18395032,6.88,7.08,6.85,6.95,18395032,0.0,1.0
2025-06-13,6.88,6.98,6.81,6.98,14570141,6.88,6.98,6.81,6.98,14570141,0.0,1.0
2025-06-16,6.84,6.975,6.77,6.87,13814043,6.84,6.975,6.77,6.87,13814043,0.0,1.0
2025-06-17,6.9,7.0,6.79,6.92,14505796,6.9,7.0,6.79,6.92,14505796,0.0,1.0
2025-06-18,6.75,6.94,6.74,6.86,13856274,6.75,6.94,6.74,6.86,13856274,0.0,1.0
2025-06-20,6.65,6.87,6.59,6.72,15538837,6.65,6.87,6.59,6.72,15538837,0.0,1.0
2025-06-23,6.61,6.81,6.6,6.68,11964619,6.61,6.81,6.6,6.68,11964619,0.0,1.0
2025-06-24,6.47,6.59,6.325,6.49,14659666,6.47,6.59,6.325,6.49,14659666,0.0,1.0
2025-06-25,6.48,6.57,6.44,6.47,12485763,6.48,6.57,6.44,6.47,12485763,0.0,1.0
2025-06-26,6.63,6.65,6.4,6.51,13988822,6.63,6.65,6.4,6.51,13988822,0.0,1.0
2025-06-27,6.36,6.485,6.31,6.43,16029997,6.36,6.485,6.31,6.43,16029997,0.0,1.0
2025-06-30,6.54,6.57,6.3599,6.43,11939191,6.54,6.57,6.3599,6.43,11939191,0.0,1.0
2025-07-01,6.67,6.83,6.61,6.72,8658850,6.67,6.83,6.61,6.72,8658850,0.0,1.0
2025-07-02,6.63,6.7299,6.45,6.7,11171095,6.63,6.7299,6.45,6.7,11171095,0.0,1.0
2025-07-03,6.61,6.67,6.51,6.55,8507245,6.61,6.67,6.51,6.55,8507245,0.0,1.0
2025-07-07,6.78,6.8,6.415,6.54,14423880,6.78,6.8,6.415,6.54,14423880,0.0,1.0
2025-07-08,6.26,6.8,6.24,6.75,14947453,6.26,6.8,6.24,6.75,14947453,0.0,1.0
2025-07-09,6.55,6.62,6.23,6.24,16752764,6.55,6.62,6.23,6.24,16752764,0.0,1.0
2025-07-10,6.66,6.6999,6.49,6.585,13588653,6.66,6.6999,6.49,6.585,13588653,0.0,1.0
2025-07-11,6.91,6.95,6.72,6.78,15818350,6.91,6.95,6.72,6.78,15818350,0.0,1.0
2025-07-14,6.58,6.97,6.55,6.88,14926279,6.58,6.97,6.55,6.88,14926279,0.0,1.0
2025-07-15,6.61,6.66,6.46,6.66,11753907,6.61,6.66,6.46,6.66,11753907,0.0,1.0
2025-07-16,6.48,6.64,6.36,6.64,9347904,6.48,6.64,6.36,6.64,9347904,0.0,1.0
2025-07-17,6.42,6.44,6.29,6.37,8137315,6.42,6.44,6.29,6.37,8137315,0.0,1.0
2025-07-18,6.29,6.52,6.26,6.51,10367684,6.29,6.52,6.26,6.51,10367684,0.0,1.0
2025-07-21,6.71,6.77,6.4,6.43,14533236,6.71,6.77,6.4,6.43,14533236,0.0,1.0
2025-07-22,6.98,7.04,6.7,6.77,14416592,6.98,7.04,6.7,6.77,14416592,0.0,1.0
2025-07-23,6.97,7.0,6.84,6.92,10512231,6.97,7.0,6.84,6.92,10512231,0.0,1.0
2025-07-24,6.89,7.06,6.7596,6.9,11159060,6.89,7.06,6.7596,6.9,11159060,0.0,1.0
2025-07-25,6.82,6.92,6.66,6.82,10012926,6.82,6.92,6.66,6.82,10012926,0.0,1.0
2025-07-28,6.68,6.77,6.5,6.77,11291337,6.68,6.77,6.5,6.77,11291337,0.0,1.0
2025-07-29,6.77,6.8,6.6,6.73,10226803,6.77,6.8,6.6,6.73,10226803,0.0,1.0
2025-07-30,6.52,6.715,6.48,6.65,12251143,6.52,6.715,6.48,6.65,12251143,0.0,1.0
2025-07-31,6.45,6.555,6.415,6.51,7906984,6.45,6.555,6.415,6.51,7906984,0.0,1.0
2025-08-01,6.39,6.65,6.32,6.65,10729278,6.39,6.65,6.32,6.65,10729278,0.0,1.0
2025-08-04,6.71,6.71,6.48,6.51,8374026,6.71,6.71,6.48,6.51,8374026,0.0,1.0
2025-08-05,6.94,6.96,6.635,6.67,8829345,6.94,6.96,6.635,6.67,8829345,0.0,1.0
2025-08-06,7.07,7.1,6.8947,6.94,11792538,7.07,7.1,6.8947,6.94,11792538,0.0,1.0
2025-08-07,6.22,6.83,6.17,6.81,19293259,6.22,6.83,6.17,6.81,19293259,0.0,1.0
2025-08-08,6.59,6.69,6.33,6.33,11465829,6.59,6.69,6.33,6.33,11465829,0.0,1.0
2025-08-11,6.74,6.77,6.35,6.43,13495195,6.74,6.77,6.35,6.43,13495195,0.0,1.0
2025-08-12,7.02,7.05,6.72,6.78,11039268,7.02,7.05,6.72,6.78,11039268,0.0,1.0
2025-08-13,7.21,7.35,7.0628,7.08,17457822,7.21,7.35,7.0628,7.08,17457822,0.0,1.0
2025-08-14,7.26,7.41,7.12,7.13,14658296,7.26,7.41,7.12,7.13,14658296,0.0,1.0
2025-08-15,7.3,7.48,7.175,7.3,15342886,7.3,7.48,7.175,7.3,15342886,0.0,1.0
2025-08-18,7.2,7.365,7.04,7.33,10869918,7.2,7.365,7.04,7.33,10869918,0.0,1.0
2025-08-19,6.93,7.23,6.89,7.11,11081301,6.93,7.23,6.89,7.11,11081301,0.0,1.0
2025-08-20,7.09,7.09,6.93,7.01,12000493,7.09,7.09,6.93,7.01,12000493,0.0,1.0
2025-08-21,7.35,7.43,7.06,7.09,9501769,7.35,7.43,7.06,7.09,9501769,0.0,1.0
2025-08-22,7.55,7.67,7.2529,7.28,13048541,7.55,7.67,7.2529,7.28,13048541,0.0,1.0
2025-08-25,7.49,7.585,7.44,7.55,12072520,7.49,7.585,7.44,7.55,12072520,0.0,1.0
2025-08-26,7.54,7.66,7.48,7.48,14000970,7.54,7.66,7.48,7.48,14000970,0.0,1.0
2025-08-27,7.58,7.59,7.32,7.44,11372614,7.58,7.59,7.32,7.44,11372614,0.0,1.0
2025-08-28,7.45,7.64,7.3939,7.59,14141148,7.45,7.64,7.3939,7.59,14141148,0.0,1.0
2025-08-29,7.7,7.745,7.455,7.46,20032213,7.7,7.745,7.455,7.46,20032213,0.0,1.0
2025-09-02,7.78,8.04,7.57,8.0,23014839,7.78,8.04,7.57,8.0,23014839,0.0,1.0
2025-09-03,7.78,8.0686,7.65,7.9,16276888,7.78,8.0686,7.65,7.9,16276888,0.0,1.0
2025-09-04,7.62,7.7856,7.55,7.62,13311680,7.62,7.7856,7.55,7.62,13311680,0.0,1.0
2025-09-05,7.67,7.81,7.59,7.81,16802250,7.67,7.81,7.59,7.81,16802250,0.0,1.0
2025-09-08,7.84,7.97,7.6035,7.85,21219044,7.84,7.97,7.6035,7.85,21219044,0.0,1.0
2025-09-09,7.74,7.88,7.63,7.82,20149092,7.74,7.88,7.63,7.82,20149092,0.0,1.0
2025-09-10,7.88,8.02,7.7,7.8,23074921,7.88,8.02,7.7,7.8,23074921,0.0,1.0
2025-09-11,8.43,8.43,7.8,7.84,22081085,8.43,8.43,7.8,7.84,22081085,0.0,1.0
2025-09-12,8.35,8.64,8.27,8.58,22474691,8.35,8.64,8.27,8.58,22474691,0.0,1.0
2025-09-15,8.21,8.54,8.2,8.36,21009341,8.21,8.54,8.2,8.36,21009341,0.0,1.0
2025-09-16,7.93,8.2,7.915,8.2,16885734,7.93,8.2,7.915,8.2,16885734,0.0,1.0
2025-09-17,7.9,8.1496,7.7665,7.8,22275435,7.9,8.1496,7.7665,7.8,22275435,0.0,1.0
2025-09-18,7.94,8.04,7.83,7.85,20162823,7.94,8.04,7.83,7.85,20162823,0.0,1.0
2025-09-19,8.16,8.24,7.935,7.96,31715720,8.16,8.24,7.935,7.96,31715720,0.0,1.0
2025-09-22,8.51,8.57,8.245,8.43,24839962,8.51,8.57,8.245,8.43,24839962,0.0,1.0
2025-09-23,8.53,8.83,8.465,8.57,25962456,8.53,8.83,8.465,8.57,25962456,0.0,1.0
2025-09-24,8.42,8.74,8.37,8.53,26052601,8.42,8.74,8.37,8.53,26052601,0.0,1.0
2025-09-25,8.56,8.565,8.36,8.43,26021579,8.56,8.565,8.36,8.43,26021579,0.0,1.0
2025-09-26,8.67,8.77,8.52,8.6,22429177,8.67,8.77,8.52,8.6,22429177,0.0,1.0
2025-09-29,8.68,8.92,8.63,8.89,32486763,8.68,8.92,8.63,8.89,32486763,0.0,1.0
2025-09-30,8.96,9.13,8.36,8.45,35476458,8.96,9.13,8.36,8.45,35476458,0.0,1.0
2025-10-01,8.89,9.26,8.78,9.03,29113841,8.89,9.26,8.78,9.03,29113841,0.0,1.0
2025-10-02,8.89,9.01,8.44,8.95,22811063,8.89,9.01,8.44,8.95,22811063,0.0,1.0
2025-10-03,8.93,9.1,8.79,8.98,20512298,8.93,9.1,8.79,8.98,20512298,0.0,1.0
2025-10-06,8.97,9.27,8.93,8.99,25081617,8.97,9.27,8.93,8.99,25081617,0.0,1.0
2025-10-07,8.78,8.9993,8.72,8.96,22752260,8.78,8.9993,8.72,8.96,22752260,0.0,1.0
2025-10-08,9.38,9.55,9.09,9.11,27510344,9.38,9.55,9.09,9.11,27510344,0.0,1.0
2025-10-09,8.95,9.59,8.8149,9.44,21625121,8.95,9.59,8.8149,9.44,21625121,0.0,1.0
2025-10-10,8.85,9.08,8.73,9.08,16702340,8.85,9.08,8.73,9.08,16702340,0.0,1.0
2025-10-13,9.08,9.3373,8.965,9.21,12148272,9.08,9.3373,8.965,9.21,12148272,0.0,1.0
2025-10-14,9.17,9.37,8.8,8.86,16538391,9.17,9.37,8.8,8.86,16538391,0.0,1.0
2025-10-15,9.64,9.815,9.245,9.3,18933928,9.64,9.815,9.245,9.3,18933928,0.0,1.0
2025-10-16,9.51,9.8,9.42,9.8,15561330,9.51,9.8,9.42,9.8,15561330,0.0,1.0
2025-10-17,8.7,9.37,8.555,9.22,14865507,8.7,9.37,8.555,9.22,14865507,0.0,1.0
2025-10-20,8.9,8.97,8.7,8.87,10803621,8.9,8.97,8.7,8.87,10803621,0.0,1.0
2025-10-21,8.01,8.38,7.96,8.26,12133969,8.01,8.38,7.96,8.26,12133969,0.0,1.0
2025-10-22,8.1,8.17,7.69,7.78,11044946,8.1,8.17,7.69,7.78,11044946,0.0,1.0
2025-10-23,8.21,8.34,8.095,8.3,9436662,8.21,8.34,8.095,8.3,9436662,0.0,1.0
2025-10-24,8.16,8.29,8.0335,8.11,11267619,8.16,8.29,8.0335,8.11,11267619,0.0,1.0
2025-10-27,7.94,8.07,7.7,8.0,12441335,7.94,8.07,7.7,8.0,12441335,0.0,1.0
2025-10-28,8.12,8.18,7.85,7.85,15315062,8.12,8.18,7.85,7.85,15315062,0.0,1.0
2025-10-29,8.03,8.36,7.935,8.31,10715093,8.03,8.36,7.935,8.31,10715093,0.0,1.0
2025-10-30,8.26,8.29,7.98,8.0,17434253,8.26,8.29,7.98,8.0,17434253,0.0,1.0
2025-10-31,8.27,8.2899,8.09,8.2,16958057,8.27,8.2899,8.09,8.2,16958057,0.0,1.0
2025-11-03,8.22,8.33,8.0213,8.25,16334718,8.22,8.33,8.0213,8.25,16334718,0.0,1.0
2025-11-04,7.84,8.025,7.81,7.94,18254072,7.84,8.025,7.81,7.94,18254072,0.0,1.0
2025-11-05,7.88,8.08,7.72,8.08,12055363,7.88,8.08,7.72,8.08,12055363,0.0,1.0
2025-11-06,7.98,8.305,7.96,8.15,12319817,7.98,8.305,7.96,8.15,12319817,0.0,1.0
2025-11-07,8.19,8.277,7.86,8.04,13740834,8.19,8.277,7.86,8.04,13740834,0.0,1.0
2025-11-10,8.42,8.695,8.38,8.46,14116231,8.42,8.695,8.38,8.46,14116231,0.0,1.0
2025-11-11,8.4,8.47,8.17,8.47,11648997,8.4,8.47,8.17,8.47,11648997,0.0,1.0
2025-11-12,8.63,8.81,8.4,8.49,10099457,8.63,8.81,8.4,8.49,10099457,0.0,1.0
2025-11-13,8.4,8.7,8.285,8.7,7447455,8.4,8.7,8.285,8.7,7447455,0.0,1.0
2025-11-14,8.35,8.4501,7.93,8.05,5797516,8.35,8.4501,7.93,8.05,5797516,0.0,1.0
2025-11-17,8.24,8.395,8.1,8.32,6000256,8.24,8.395,8.1,8.32,6000256,0.0,1.0
2025-11-18,8.31,8.42,8.115,8.2,6204158,8.31,8.42,8.115,8.2,6204158,0.0,1.0
2025-11-19,8.51,8.72,8.33,8.48,5922023,8.51,8.72,8.33,8.48,5922023,0.0,1.0
2025-11-20,8.07,8.64,8.04,8.4,9102302,8.07,8.64,8.04,8.4,9102302,0.0,1.0
2025-11-21,8.23,8.287,7.9015,8.0,9500728,8.23,8.287,7.9015,8.0,9500728,0.0,1.0
2025-11-24,9.07,9.12,8.32,8.34,10085363,9.07,9.12,8.32,8.34,10085363,0.0,1.0
2025-11-25,9.31,9.44,9.04,9.07,7481456,9.31,9.44,9.04,9.07,7481456,0.0,1.0
2025-11-26,9.76,9.79,9.38,9.47,7432450,9.76,9.79,9.38,9.47,7432450,0.0,1.0